Skip to main content

Fortuna Silver Mines (NY: FSM )

3.730 +0.110 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.090 4.220 4.040 4.140 2,081,700 +0.05(+1.22%)
Aug 29, 2019 4.290 4.330 4.030 4.090 3,322,399 -0.18(-4.22%)
Aug 28, 2019 4.300 4.370 4.160 4.270 2,354,560 +0.04(+0.95%)
Aug 27, 2019 4.100 4.310 3.970 4.230 4,523,289 +0.25(+6.28%)
Aug 26, 2019 4.000 4.100 3.905 3.980 2,754,678 +0.06(+1.53%)
Aug 23, 2019 3.780 3.990 3.740 3.920 3,128,000 +0.17(+4.53%)
Aug 22, 2019 3.730 3.850 3.670 3.750 1,721,718 +0.03(+0.81%)
Aug 21, 2019 3.800 3.850 3.710 3.720 2,103,182 -0.09(-2.36%)
Aug 20, 2019 3.650 3.870 3.650 3.810 2,366,440 +0.19(+5.25%)
Aug 19, 2019 3.590 3.705 3.490 3.620 2,717,570 -0.05(-1.36%)
Aug 16, 2019 3.820 3.820 3.650 3.670 2,117,000 -0.18(-4.68%)
Aug 15, 2019 3.750 3.865 3.727 3.850 2,088,582 +0.08(+2.12%)
Aug 14, 2019 3.930 4.000 3.760 3.770 3,976,278 -0.17(-4.31%)
Aug 13, 2019 4.060 4.180 3.790 3.940 5,413,223 -0.10(-2.48%)
Aug 12, 2019 4.200 4.260 3.970 4.040 4,050,551 -0.25(-5.83%)
Aug 09, 2019 4.370 4.430 4.220 4.290 2,955,400 -0.01(-0.23%)
Aug 08, 2019 4.330 4.410 4.140 4.300 3,344,836 -0.01(-0.23%)
Aug 07, 2019 4.490 4.592 4.281 4.310 4,772,175 +0.08(+1.89%)
Aug 06, 2019 4.190 4.230 4.010 4.230 3,144,722 +0.04(+0.95%)
Aug 05, 2019 4.090 4.330 4.090 4.190 3,296,903 +0.24(+6.08%)
Aug 02, 2019 3.990 4.070 3.880 3.950 2,967,700 -0.09(-2.23%)
Aug 01, 2019 3.650 4.100 3.620 4.040 3,825,104 +0.28(+7.45%)
Jul 31, 2019 3.970 4.050 3.685 3.760 4,511,291 -0.22(-5.53%)
Jul 30, 2019 3.900 4.020 3.870 3.980 3,067,590 +0.03(+0.76%)
Jul 29, 2019 3.930 3.950 3.810 3.950 1,907,326 +0.04(+1.02%)
Jul 26, 2019 3.910 3.980 3.840 3.910 2,110,400 +0.00(+0.00%)
Jul 25, 2019 4.000 4.240 3.850 3.910 3,922,966 -0.11(-2.74%)
Jul 24, 2019 3.900 4.020 3.872 4.020 3,769,266 +0.19(+4.96%)
Jul 23, 2019 3.910 4.035 3.750 3.830 4,582,082 -0.04(-1.03%)
Jul 22, 2019 3.770 4.030 3.770 3.870 5,935,779 +0.13(+3.48%)
Jul 19, 2019 3.760 3.870 3.605 3.740 4,670,400 -0.02(-0.53%)
Jul 18, 2019 3.700 3.790 3.525 3.760 5,796,046 +0.14(+3.87%)
Jul 17, 2019 3.220 3.640 3.210 3.620 8,336,385 +0.44(+13.84%)
Jul 16, 2019 2.810 3.230 2.790 3.180 5,132,104 +0.40(+14.39%)
Jul 15, 2019 2.840 2.850 2.683 2.780 2,031,655 -0.02(-0.71%)
Jul 12, 2019 2.800 2.850 2.720 2.800 2,013,700 +0.03(+1.08%)
Jul 11, 2019 2.890 2.900 2.770 2.770 1,688,232 -0.12(-4.15%)
Jul 10, 2019 2.900 2.940 2.840 2.890 1,412,718 +0.05(+1.76%)
Jul 09, 2019 2.810 2.840 2.770 2.840 1,108,044 +0.02(+0.71%)
Jul 08, 2019 2.860 2.890 2.790 2.820 896,289 -0.03(-1.05%)
Jul 05, 2019 2.810 2.870 2.780 2.850 1,324,600 -0.04(-1.38%)
Jul 03, 2019 2.940 2.960 2.880 2.890 682,400 -0.04(-1.37%)
Jul 02, 2019 2.840 2.930 2.800 2.930 1,808,225 +0.14(+5.02%)
Jul 01, 2019 2.820 2.880 2.780 2.790 1,451,562 -0.06(-2.11%)
Jun 28, 2019 2.890 2.930 2.830 2.850 1,998,100 -0.04(-1.38%)
Jun 27, 2019 2.950 2.950 2.870 2.890 1,360,564 -0.07(-2.36%)
Jun 26, 2019 2.910 2.990 2.875 2.960 1,744,083 +0.01(+0.34%)
Jun 25, 2019 3.020 3.060 2.910 2.950 3,902,996 -0.04(-1.34%)
Jun 24, 2019 2.980 3.050 2.880 2.990 3,470,805 +0.05(+1.70%)
Jun 21, 2019 2.930 2.950 2.800 2.940 3,864,000 +0.01(+0.34%)
Jun 20, 2019 2.860 3.020 2.820 2.930 4,669,788 +0.22(+8.12%)
Jun 19, 2019 2.610 2.710 2.570 2.710 2,667,745 +0.08(+3.04%)
Jun 18, 2019 2.570 2.690 2.557 2.630 3,027,918 +0.12(+4.78%)
Jun 17, 2019 2.490 2.530 2.400 2.510 2,913,335 +0.01(+0.40%)
Jun 14, 2019 2.580 2.620 2.450 2.500 2,436,100 -0.03(-1.19%)
Jun 13, 2019 2.480 2.570 2.470 2.530 2,236,636 +0.06(+2.43%)
Jun 12, 2019 2.480 2.490 2.460 2.470 1,841,472 +0.03(+1.23%)
Jun 11, 2019 2.450 2.495 2.430 2.440 1,404,009 -0.01(-0.41%)
Jun 10, 2019 2.510 2.530 2.440 2.450 1,159,623 -0.14(-5.41%)
Jun 07, 2019 2.650 2.660 2.580 2.590 1,113,200 -0.02(-0.77%)
Jun 06, 2019 2.650 2.660 2.570 2.610 1,075,337 +0.01(+0.38%)
Jun 05, 2019 2.770 2.790 2.560 2.600 1,744,627 -0.09(-3.35%)
Jun 04, 2019 2.700 2.735 2.615 2.690 1,582,353 -0.01(-0.37%)
Jun 03, 2019 2.650 2.720 2.560 2.700 2,507,267 +0.11(+4.25%)
May 31, 2019 2.460 2.590 2.420 2.590 2,401,100 +0.16(+6.58%)
May 30, 2019 2.400 2.460 2.390 2.430 1,747,276 +0.03(+1.25%)
May 29, 2019 2.440 2.450 2.390 2.400 1,299,510 -0.04(-1.64%)
May 28, 2019 2.500 2.520 2.420 2.440 2,005,018 -0.08(-3.17%)
May 24, 2019 2.500 2.535 2.470 2.520 966,600 +0.03(+1.20%)
May 23, 2019 2.500 2.595 2.460 2.490 1,623,823 -0.02(-0.80%)
May 22, 2019 2.580 2.580 2.470 2.510 1,339,299 -0.06(-2.33%)
May 21, 2019 2.650 2.650 2.535 2.570 1,786,897 -0.08(-3.02%)
May 20, 2019 2.610 2.770 2.600 2.650 956,422 +0.01(+0.38%)
May 17, 2019 2.580 2.650 2.540 2.640 1,910,900 +0.04(+1.54%)
May 16, 2019 2.600 2.640 2.530 2.600 2,115,274 -0.02(-0.76%)
May 15, 2019 2.890 2.900 2.600 2.620 2,564,356 -0.25(-8.71%)
May 14, 2019 2.930 2.950 2.835 2.870 647,889 -0.06(-2.05%)
May 13, 2019 2.880 2.930 2.880 2.930 905,307 +0.07(+2.45%)
May 10, 2019 2.920 2.930 2.820 2.860 1,492,200 +0.01(+0.35%)
May 09, 2019 2.900 2.970 2.850 2.850 1,338,100 -0.06(-2.06%)
May 08, 2019 3.060 3.060 2.890 2.910 1,357,868 -0.14(-4.59%)
May 07, 2019 3.030 3.060 2.990 3.050 852,780 +0.00(+0.00%)
May 06, 2019 3.010 3.050 2.980 3.050 607,860 +0.04(+1.33%)
May 03, 2019 2.990 3.100 2.975 3.010 668,800 +0.06(+2.03%)
May 02, 2019 2.970 3.000 2.910 2.950 992,821 -0.04(-1.34%)
May 01, 2019 3.070 3.110 2.980 2.990 1,018,488 -0.08(-2.61%)
Apr 30, 2019 3.060 3.100 3.030 3.070 743,312 +0.03(+0.99%)
Apr 29, 2019 3.170 3.170 3.030 3.040 1,036,962 -0.13(-4.10%)
Apr 26, 2019 3.120 3.190 3.110 3.170 679,700 +0.06(+1.93%)
Apr 25, 2019 3.110 3.180 3.090 3.110 953,137 +0.00(+0.00%)
Apr 24, 2019 3.080 3.150 3.060 3.110 765,582 +0.04(+1.30%)
Apr 23, 2019 3.020 3.120 3.010 3.070 885,186 +0.03(+0.99%)
Apr 22, 2019 3.070 3.100 3.020 3.040 990,404 -0.01(-0.33%)
Apr 18, 2019 3.200 3.210 3.040 3.050 1,921,300 -0.13(-4.09%)
Apr 17, 2019 3.220 3.280 3.145 3.180 1,989,200 -0.03(-0.93%)
Apr 16, 2019 3.270 3.330 3.210 3.210 2,251,690 -0.10(-3.02%)
Apr 15, 2019 3.340 3.410 3.290 3.310 1,522,957 -0.05(-1.49%)
Apr 12, 2019 3.390 3.455 3.350 3.360 483,200 -0.04(-1.18%)
Apr 11, 2019 3.450 3.460 3.375 3.400 677,830 -0.09(-2.58%)
Apr 10, 2019 3.490 3.560 3.460 3.490 718,834 -0.01(-0.29%)
Apr 09, 2019 3.490 3.530 3.460 3.500 626,326 +0.03(+0.86%)
Apr 08, 2019 3.410 3.520 3.380 3.470 811,571 +0.10(+2.97%)
Apr 05, 2019 3.440 3.440 3.330 3.370 1,113,700 -0.07(-2.03%)
Apr 04, 2019 3.180 3.450 3.170 3.440 1,695,982 +0.23(+7.17%)
Apr 03, 2019 3.210 3.240 3.154 3.210 4,697,587 +0.01(+0.31%)
Apr 02, 2019 3.260 3.260 3.175 3.200 1,743,218 -0.06(-1.84%)
Apr 01, 2019 3.350 3.380 3.250 3.260 1,274,569 -0.09(-2.69%)
Mar 29, 2019 3.460 3.489 3.340 3.350 1,024,100 -0.07(-2.05%)
Mar 28, 2019 3.540 3.540 3.395 3.420 1,206,457 -0.17(-4.74%)
Mar 27, 2019 3.660 3.710 3.565 3.590 906,459 -0.06(-1.64%)
Mar 26, 2019 3.600 3.710 3.595 3.650 1,359,293 +0.02(+0.55%)
Mar 25, 2019 3.680 3.700 3.610 3.630 1,329,814 -0.03(-0.82%)
Mar 22, 2019 3.670 3.780 3.630 3.660 1,388,400 -0.02(-0.54%)
Mar 21, 2019 3.720 3.780 3.585 3.680 1,262,635 -0.03(-0.81%)
Mar 20, 2019 3.690 3.720 3.525 3.710 1,398,606 +0.02(+0.54%)
Mar 19, 2019 3.750 3.760 3.680 3.690 611,883 -0.02(-0.54%)
Mar 18, 2019 3.800 3.840 3.670 3.710 1,050,499 -0.09(-2.37%)
Mar 15, 2019 3.660 3.800 3.660 3.800 1,873,600 +0.16(+4.40%)
Mar 14, 2019 3.610 3.700 3.500 3.640 1,825,243 +0.03(+0.83%)
Mar 13, 2019 3.620 3.640 3.540 3.610 1,268,826 +0.03(+0.84%)
Mar 12, 2019 3.500 3.590 3.490 3.580 815,145 +0.13(+3.77%)
Mar 11, 2019 3.510 3.534 3.380 3.450 786,698 -0.07(-1.99%)
Mar 08, 2019 3.590 3.600 3.360 3.520 1,358,500 +0.17(+5.07%)
Mar 07, 2019 3.380 3.460 3.310 3.350 1,279,600 -0.02(-0.59%)
Mar 06, 2019 3.550 3.550 3.360 3.370 1,479,832 -0.18(-5.07%)
Mar 05, 2019 3.580 3.615 3.490 3.550 1,342,637 -0.10(-2.74%)
Mar 04, 2019 3.650 3.660 3.570 3.650 565,714 -0.03(-0.82%)
Mar 01, 2019 3.700 3.810 3.670 3.680 902,500 -0.06(-1.60%)
Feb 28, 2019 3.780 3.790 3.700 3.740 558,747 -0.04(-1.06%)
Feb 27, 2019 3.820 3.870 3.760 3.780 625,214 -0.05(-1.31%)
Feb 26, 2019 3.850 3.920 3.780 3.830 484,453 -0.03(-0.78%)
Feb 25, 2019 3.830 3.940 3.830 3.860 943,307 +0.03(+0.78%)
Feb 22, 2019 3.720 3.900 3.720 3.830 1,173,500 +0.13(+3.51%)
Feb 21, 2019 3.760 3.800 3.670 3.700 1,310,911 -0.11(-2.89%)
Feb 20, 2019 4.150 4.150 3.790 3.810 3,477,303 -0.31(-7.52%)
Feb 19, 2019 4.080 4.180 4.070 4.120 1,099,317 +0.11(+2.74%)
Feb 15, 2019 3.960 4.030 3.910 4.010 913,600 +0.08(+2.04%)
Feb 14, 2019 3.770 3.940 3.750 3.930 603,524 +0.16(+4.24%)
Feb 13, 2019 3.800 3.870 3.770 3.770 591,919 -0.03(-0.79%)
Feb 12, 2019 3.860 3.880 3.765 3.800 345,503 -0.03(-0.78%)
Feb 11, 2019 3.840 3.890 3.830 3.830 246,584 -0.07(-1.79%)
Feb 08, 2019 3.860 3.920 3.820 3.900 450,800 +0.07(+1.83%)
Feb 07, 2019 3.950 3.965 3.830 3.830 540,816 -0.11(-2.79%)
Feb 06, 2019 3.950 4.040 3.920 3.940 710,670 -0.03(-0.76%)
Feb 05, 2019 3.940 3.980 3.880 3.970 530,829 +0.03(+0.76%)
Feb 04, 2019 3.910 3.960 3.850 3.940 685,957 -0.03(-0.76%)
Feb 01, 2019 4.010 4.050 3.940 3.970 739,900 -0.06(-1.49%)
Jan 31, 2019 3.950 4.040 3.930 4.030 1,190,325 +0.13(+3.33%)
Jan 30, 2019 3.860 3.970 3.760 3.900 1,522,870 +0.15(+4.00%)
Jan 29, 2019 3.730 3.750 3.660 3.750 805,168 +0.15(+4.17%)
Jan 28, 2019 3.600 3.660 3.590 3.600 524,782 +0.00(+0.00%)
Jan 25, 2019 3.540 3.640 3.540 3.600 776,600 +0.13(+3.75%)
Jan 24, 2019 3.450 3.500 3.440 3.470 364,894 +0.02(+0.58%)
Jan 23, 2019 3.450 3.485 3.435 3.450 559,750 +0.00(+0.00%)
Jan 22, 2019 3.360 3.480 3.360 3.450 1,336,046 +0.11(+3.29%)
Jan 18, 2019 3.480 3.480 3.320 3.340 1,404,400 -0.17(-4.84%)
Jan 17, 2019 3.520 3.580 3.480 3.510 470,091 -0.02(-0.57%)
Jan 16, 2019 3.500 3.590 3.490 3.530 602,404 +0.01(+0.28%)
Jan 15, 2019 3.670 3.670 3.470 3.520 755,874 -0.15(-4.09%)
Jan 14, 2019 3.710 3.730 3.650 3.670 567,952 -0.04(-1.08%)
Jan 11, 2019 3.750 3.760 3.690 3.710 437,400 -0.03(-0.80%)
Jan 10, 2019 3.900 3.940 3.730 3.740 899,398 -0.18(-4.59%)
Jan 09, 2019 3.880 3.950 3.870 3.920 627,644 +0.07(+1.82%)
Jan 08, 2019 3.690 3.870 3.670 3.850 738,786 +0.15(+4.05%)
Jan 07, 2019 3.800 3.840 3.670 3.700 598,334 -0.08(-2.12%)
Jan 04, 2019 3.770 3.840 3.730 3.780 770,300 -0.01(-0.26%)
Jan 03, 2019 3.710 3.820 3.680 3.790 823,384 +0.11(+2.99%)
Jan 02, 2019 3.670 3.770 3.615 3.680 969,417 +0.04(+1.10%)
Dec 31, 2018 3.600 3.660 3.550 3.640 590,100 +0.06(+1.68%)
Dec 28, 2018 3.630 3.710 3.520 3.580 1,087,000 -0.09(-2.45%)
Dec 27, 2018 3.700 3.750 3.580 3.670 1,106,448 +0.02(+0.55%)
Dec 26, 2018 3.700 3.740 3.620 3.650 614,290 +0.01(+0.27%)
Dec 24, 2018 3.590 3.700 3.580 3.640 768,600 +0.09(+2.54%)
Dec 21, 2018 3.620 3.645 3.490 3.550 3,116,800 -0.07(-1.93%)
Dec 20, 2018 3.390 3.660 3.360 3.620 1,685,574 +0.36(+11.04%)
Dec 19, 2018 3.530 3.690 3.260 3.260 2,311,404 -0.22(-6.32%)
Dec 18, 2018 3.320 3.580 3.300 3.480 1,571,990 +0.15(+4.50%)
Dec 17, 2018 3.310 3.400 3.300 3.330 1,069,911 +0.02(+0.60%)
Dec 14, 2018 3.330 3.360 3.270 3.310 495,400 -0.06(-1.78%)
Dec 13, 2018 3.280 3.390 3.280 3.370 1,124,014 +0.09(+2.74%)
Dec 12, 2018 3.280 3.330 3.260 3.280 574,637 +0.02(+0.61%)
Dec 11, 2018 3.250 3.300 3.220 3.260 595,950 +0.03(+0.93%)
Dec 10, 2018 3.310 3.330 3.204 3.230 714,785 -0.08(-2.42%)
Dec 07, 2018 3.250 3.330 3.210 3.310 981,100 +0.11(+3.44%)
Dec 06, 2018 3.250 3.250 3.160 3.200 724,654 -0.06(-1.84%)
Dec 04, 2018 3.320 3.400 3.250 3.260 548,900 -0.01(-0.31%)
Dec 03, 2018 3.290 3.360 3.200 3.270 891,284 +0.06(+1.87%)
Nov 30, 2018 3.230 3.240 3.170 3.210 497,700 -0.02(-0.62%)
Nov 29, 2018 3.270 3.310 3.230 3.230 479,432 -0.05(-1.52%)
Nov 28, 2018 3.200 3.350 3.160 3.280 859,163 +0.09(+2.82%)
Nov 27, 2018 3.290 3.310 3.180 3.190 773,916 -0.09(-2.74%)
Nov 26, 2018 3.400 3.480 3.260 3.280 760,180 -0.11(-3.24%)
Nov 23, 2018 3.490 3.490 3.320 3.390 482,700 -0.13(-3.69%)
Nov 21, 2018 3.520 3.520 3.520 0 +0.10(+2.92%)
Nov 20, 2018 3.420 3.480 3.315 3.420 722,930 +0.00(+0.00%)
Nov 19, 2018 3.450 3.500 3.410 3.420 646,979 -0.02(-0.58%)
Nov 16, 2018 3.500 3.520 3.430 3.440 786,100 +0.01(+0.29%)
Nov 15, 2018 3.460 3.530 3.390 3.430 1,069,774 +0.01(+0.29%)
Nov 14, 2018 3.260 3.480 3.260 3.420 1,272,941 +0.16(+4.91%)
Nov 13, 2018 3.340 3.380 3.240 3.260 1,014,347 -0.09(-2.69%)
Nov 12, 2018 3.530 3.560 3.320 3.350 1,226,084 -0.21(-5.90%)
Nov 09, 2018 3.650 3.690 3.455 3.560 1,159,300 -0.13(-3.52%)
Nov 08, 2018 3.730 3.760 3.690 3.690 935,167 -0.06(-1.60%)
Nov 07, 2018 3.770 3.770 3.700 3.750 923,499 +0.00(+0.00%)
Nov 06, 2018 3.830 3.880 3.720 3.750 691,023 -0.08(-2.09%)
Nov 05, 2018 3.900 4.020 3.830 3.830 895,255 -0.08(-2.05%)
Nov 02, 2018 3.900 3.940 3.840 3.910 647,200 +0.02(+0.51%)
Nov 01, 2018 3.870 3.950 3.830 3.890 954,550 +0.10(+2.64%)
Oct 31, 2018 3.820 3.845 3.740 3.790 873,119 -0.03(-0.79%)
Oct 30, 2018 3.750 3.840 3.740 3.820 788,330 +0.06(+1.60%)
Oct 29, 2018 3.840 3.870 3.720 3.760 1,043,170 -0.08(-2.08%)
Oct 26, 2018 3.780 3.990 3.780 3.840 1,099,400 +0.05(+1.32%)
Oct 25, 2018 4.000 4.020 3.790 3.790 1,119,511 -0.20(-5.01%)
Oct 24, 2018 4.060 4.130 3.990 3.990 407,232 -0.06(-1.48%)
Oct 23, 2018 4.230 4.240 4.035 4.050 610,866 -0.08(-1.94%)
Oct 22, 2018 4.100 4.170 4.045 4.130 497,431 +0.04(+0.98%)
Oct 19, 2018 4.180 4.230 4.075 4.090 446,600 -0.06(-1.45%)
Oct 18, 2018 4.050 4.180 4.015 4.150 1,081,071 +0.09(+2.22%)
Oct 17, 2018 4.070 4.100 3.980 4.060 566,872 -0.01(-0.25%)
Oct 16, 2018 4.150 4.157 4.010 4.070 691,211 -0.06(-1.45%)
Oct 15, 2018 4.170 4.270 4.120 4.130 1,054,242 +0.02(+0.49%)
Oct 12, 2018 4.150 4.150 3.985 4.110 681,200 -0.04(-0.96%)
Oct 11, 2018 4.200 4.220 3.530 4.150 2,598,963 -0.11(-2.58%)
Oct 10, 2018 4.230 4.270 4.130 4.260 792,814 +0.04(+0.95%)
Oct 09, 2018 4.370 4.400 4.220 4.220 809,430 -0.21(-4.74%)
Oct 08, 2018 4.230 4.450 4.220 4.430 720,620 +0.14(+3.26%)
Oct 05, 2018 4.300 4.380 4.270 4.290 522,700 -0.01(-0.23%)
Oct 04, 2018 4.270 4.390 4.265 4.300 566,974 +0.04(+0.94%)
Oct 03, 2018 4.390 4.400 4.240 4.260 615,903 -0.10(-2.29%)
Oct 02, 2018 4.380 4.490 4.340 4.360 969,520 +0.05(+1.16%)
Oct 01, 2018 4.360 4.380 4.300 4.310 507,005 -0.06(-1.37%)
Sep 28, 2018 4.340 4.450 4.330 4.370 630,100 +0.07(+1.63%)
Sep 27, 2018 4.240 4.360 4.210 4.300 830,958 +0.04(+0.94%)
Sep 26, 2018 4.360 4.360 4.180 4.260 987,387 -0.13(-2.96%)
Sep 25, 2018 4.410 4.500 4.385 4.390 630,222 +0.02(+0.46%)
Sep 24, 2018 4.400 4.490 4.360 4.370 782,996 +0.00(+0.00%)
Sep 21, 2018 4.430 4.500 4.340 4.370 1,470,500 -0.14(-3.10%)
Sep 20, 2018 4.550 4.570 4.430 4.510 1,099,123 +0.03(+0.67%)
Sep 19, 2018 4.430 4.560 4.390 4.480 843,303 +0.16(+3.70%)
Sep 18, 2018 4.420 4.445 4.320 4.320 726,767 -0.08(-1.82%)
Sep 17, 2018 4.260 4.440 4.200 4.400 699,776 +0.19(+4.51%)
Sep 14, 2018 4.310 4.310 4.200 4.210 701,200 -0.08(-1.86%)
Sep 13, 2018 4.480 4.497 4.260 4.290 900,552 -0.10(-2.28%)
Sep 12, 2018 4.220 4.465 4.210 4.390 829,241 +0.19(+4.52%)
Sep 11, 2018 4.150 4.220 4.090 4.200 802,173 +0.00(+0.00%)
Sep 10, 2018 4.280 4.310 4.200 4.200 933,111 -0.08(-1.87%)
Sep 07, 2018 4.310 4.410 4.260 4.280 620,600 -0.05(-1.15%)
Sep 06, 2018 4.360 4.470 4.320 4.330 655,353 -0.03(-0.69%)
Sep 05, 2018 4.400 4.450 4.330 4.360 825,654 -0.04(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.