Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (NY: SVM )

4.640 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.160 2.160 2.160 0 +0.06(+2.69%)
Dec 30, 2013 2.132 2.132 2.085 2.104 1,054,581 -0.05(-2.19%)
Dec 27, 2013 2.123 2.160 2.104 2.151 895,753 +0.02(+0.89%)
Dec 26, 2013 2.189 2.263 2.132 2.132 595,461 -0.05(-2.16%)
Dec 24, 2013 2.085 2.179 2.057 2.179 811,509 +0.08(+4.05%)
Dec 23, 2013 2.094 2.141 2.075 2.094 623,619 -0.02(-0.89%)
Dec 20, 2013 2.189 2.217 2.075 2.113 2,794,657 -0.02(-0.89%)
Dec 19, 2013 2.132 2.179 2.075 2.132 1,218,660 -0.03(-1.31%)
Dec 18, 2013 2.132 2.235 2.123 2.160 862,868 +0.01(+0.44%)
Dec 17, 2013 2.179 2.236 2.104 2.151 1,141,434 -0.05(-2.15%)
Dec 16, 2013 2.217 2.245 2.179 2.198 876,689 -0.02(-0.85%)
Dec 13, 2013 2.217 2.236 2.179 2.217 649,291 +0.02(+0.86%)
Dec 12, 2013 2.208 2.217 2.141 2.198 1,049,421 -0.04(-1.69%)
Dec 11, 2013 2.321 2.349 2.226 2.236 962,106 -0.09(-4.05%)
Dec 10, 2013 2.292 2.406 2.292 2.330 1,314,242 +0.09(+4.22%)
Dec 09, 2013 2.255 2.274 2.226 2.236 1,029,211 +0.00(+0.00%)
Dec 06, 2013 2.283 2.302 2.236 2.236 639,911 -0.03(-1.25%)
Dec 05, 2013 2.226 2.340 2.226 2.264 816,706 -0.02(-0.83%)
Dec 04, 2013 2.330 2.358 2.255 2.283 1,149,689 +0.00(+0.00%)
Dec 03, 2013 2.264 2.340 2.264 2.283 709,857 +0.01(+0.41%)
Dec 02, 2013 2.340 2.434 2.264 2.274 1,576,673 -0.12(-5.12%)
Nov 29, 2013 2.415 2.453 2.368 2.396 595,048 +0.03(+1.20%)
Nov 27, 2013 2.406 2.434 2.368 2.368 402,480 -0.01(-0.40%)
Nov 26, 2013 2.429 2.434 2.358 2.377 837,089 -0.08(-3.08%)
Nov 25, 2013 2.377 2.491 2.358 2.453 805,213 +0.04(+1.56%)
Nov 22, 2013 2.462 2.509 2.406 2.415 475,363 -0.02(-0.77%)
Nov 21, 2013 2.443 2.481 2.368 2.434 816,700 -0.03(-1.15%)
Nov 20, 2013 2.547 2.557 2.434 2.462 900,662 -0.08(-2.97%)
Nov 19, 2013 2.566 2.613 2.509 2.538 544,470 -0.04(-1.46%)
Nov 18, 2013 2.604 2.613 2.547 2.575 935,758 -0.05(-1.80%)
Nov 15, 2013 2.651 2.689 2.585 2.623 848,456 -0.08(-2.80%)
Nov 14, 2013 2.651 2.712 2.641 2.698 710,107 +0.11(+4.38%)
Nov 12, 2013 2.660 2.726 2.585 2.585 918,339 -0.10(-3.86%)
Nov 11, 2013 2.604 2.726 2.547 2.689 851,782 +0.06(+2.15%)
Nov 08, 2013 2.575 2.651 2.481 2.632 1,412,965 +0.04(+1.45%)
Nov 07, 2013 2.689 2.689 2.594 2.594 1,321,187 -0.13(-4.84%)
Nov 06, 2013 2.764 2.783 2.708 2.726 782,984 +0.02(+0.70%)
Nov 05, 2013 2.792 2.811 2.689 2.708 1,756,324 -0.08(-3.04%)
Nov 04, 2013 2.792 2.811 2.755 2.792 1,058,803 +0.02(+0.68%)
Nov 01, 2013 2.943 2.943 2.708 2.774 3,493,271 -0.22(-7.26%)
Oct 31, 2013 2.991 3.028 2.924 2.991 1,677,843 -0.08(-2.46%)
Oct 30, 2013 3.160 3.189 2.991 3.066 1,371,255 -0.02(-0.61%)
Oct 29, 2013 3.170 3.217 3.085 3.085 1,849,041 -0.09(-2.97%)
Oct 28, 2013 3.264 3.269 3.179 3.179 1,150,517 -0.06(-1.75%)
Oct 25, 2013 3.264 3.340 3.217 3.236 2,064,629 -0.04(-1.15%)
Oct 24, 2013 3.160 3.396 3.160 3.274 3,732,251 +0.16(+5.15%)
Oct 23, 2013 3.151 3.245 3.113 3.113 1,033,578 -0.07(-2.08%)
Oct 22, 2013 3.151 3.274 3.151 3.179 1,402,208 +0.07(+2.12%)
Oct 21, 2013 3.085 3.113 3.047 3.113 589,468 +0.08(+2.48%)
Oct 18, 2013 3.028 3.057 3.009 3.038 511,109 +0.00(+0.00%)
Oct 17, 2013 3.019 3.066 2.981 3.038 1,071,564 +0.12(+4.21%)
Oct 16, 2013 2.962 2.972 2.877 2.915 874,628 -0.04(-1.28%)
Oct 15, 2013 2.811 3.000 2.783 2.953 711,367 +0.08(+2.62%)
Oct 14, 2013 2.906 2.962 2.840 2.877 548,035 +0.05(+1.67%)
Oct 11, 2013 2.821 2.873 2.792 2.830 791,279 -0.04(-1.32%)
Oct 10, 2013 2.943 2.991 2.821 2.868 863,859 -0.01(-0.33%)
Oct 09, 2013 2.868 2.906 2.764 2.877 1,081,376 -0.02(-0.65%)
Oct 08, 2013 3.019 3.047 2.896 2.896 732,645 -0.09(-3.15%)
Oct 07, 2013 2.887 3.057 2.868 2.991 1,121,676 +0.02(+0.63%)
Oct 04, 2013 3.019 3.028 2.934 2.972 764,571 -0.04(-1.25%)
Oct 03, 2013 3.038 3.113 2.991 3.009 628,213 -0.03(-0.93%)
Oct 02, 2013 3.019 3.151 2.991 3.038 946,969 +0.07(+2.22%)
Oct 01, 2013 3.057 3.057 2.906 2.972 1,373,095 -0.11(-3.67%)
Sep 27, 2013 3.189 3.226 3.066 3.085 1,328,096 -0.07(-2.10%)
Sep 26, 2013 3.160 3.235 3.113 3.151 583,902 -0.02(-0.59%)
Sep 25, 2013 3.170 3.264 3.132 3.170 1,348,135 +0.03(+0.90%)
Sep 24, 2013 3.113 3.208 3.028 3.141 1,312,100 +0.02(+0.60%)
Sep 23, 2013 3.113 3.226 3.075 3.123 2,066,417 +0.05(+1.53%)
Sep 20, 2013 3.302 3.302 3.075 3.075 2,284,608 -0.29(-8.68%)
Sep 19, 2013 3.557 3.585 3.311 3.368 1,855,427 -0.14(-4.03%)
Sep 18, 2013 3.047 3.538 3.019 3.509 2,392,199 +0.44(+14.46%)
Sep 17, 2013 3.057 3.104 3.009 3.066 691,911 +0.03(+0.93%)
Sep 16, 2013 3.104 3.146 2.976 3.038 1,336,073 -0.08(-2.42%)
Sep 13, 2013 3.151 3.170 2.981 3.113 2,037,201 -0.08(-2.37%)
Sep 12, 2013 3.321 3.349 3.179 3.189 1,514,839 -0.26(-7.65%)
Sep 11, 2013 3.481 3.519 3.406 3.453 915,370 -0.03(-0.81%)
Sep 10, 2013 3.585 3.604 3.439 3.481 1,425,448 -0.15(-4.16%)
Sep 09, 2013 3.641 3.698 3.613 3.632 1,106,925 -0.05(-1.28%)
Sep 06, 2013 3.623 3.689 3.585 3.679 1,496,652 +0.14(+4.00%)
Sep 05, 2013 3.500 3.604 3.481 3.538 2,127,540 +0.06(+1.63%)
Sep 04, 2013 3.458 3.481 3.358 3.481 1,334,923 -0.11(-3.15%)
Sep 03, 2013 3.557 3.660 3.491 3.594 953,655 +0.13(+3.81%)
Aug 30, 2013 3.443 3.604 3.434 3.462 863,296 -0.06(-1.61%)
Aug 29, 2013 3.509 3.660 3.434 3.519 1,395,735 -0.03(-0.80%)
Aug 28, 2013 3.679 3.774 3.520 3.547 1,384,096 -0.10(-2.84%)
Aug 27, 2013 3.906 3.972 3.632 3.651 2,346,505 -0.14(-3.73%)
Aug 26, 2013 3.670 3.934 3.641 3.792 2,936,348 +0.14(+3.88%)
Aug 23, 2013 3.491 3.660 3.444 3.651 1,118,961 +0.18(+5.16%)
Aug 22, 2013 3.453 3.566 3.415 3.472 766,914 +0.08(+2.22%)
Aug 21, 2013 3.528 3.528 3.387 3.396 891,490 -0.15(-4.26%)
Aug 20, 2013 3.406 3.566 3.387 3.547 1,205,867 +0.12(+3.58%)
Aug 19, 2013 3.594 3.594 3.415 3.424 1,179,132 -0.13(-3.71%)
Aug 16, 2013 3.594 3.660 3.500 3.557 1,468,927 -0.01(-0.26%)
Aug 15, 2013 3.462 3.623 3.406 3.566 2,271,628 +0.06(+1.61%)
Aug 14, 2013 3.245 3.575 3.245 3.509 2,838,582 +0.25(+7.83%)
Aug 13, 2013 3.236 3.292 3.113 3.255 2,085,209 +0.04(+1.17%)
Aug 12, 2013 3.019 3.226 3.000 3.217 2,302,453 +0.29(+10.00%)
Aug 09, 2013 2.726 2.924 2.689 2.924 1,300,614 +0.17(+6.16%)
Aug 08, 2013 2.632 2.783 2.632 2.755 891,874 +0.17(+6.57%)
Aug 07, 2013 2.538 2.632 2.481 2.585 476,928 +0.01(+0.37%)
Aug 06, 2013 2.679 2.689 2.575 2.575 832,236 -0.15(-5.54%)
Aug 05, 2013 2.802 2.844 2.660 2.726 876,122 -0.10(-3.67%)
Aug 02, 2013 2.802 2.868 2.783 2.830 529,150 +0.04(+1.35%)
Aug 01, 2013 2.953 2.981 2.755 2.792 1,108,275 -0.14(-4.82%)
Jul 31, 2013 3.028 3.038 2.858 2.934 1,141,730 -0.09(-3.12%)
Jul 30, 2013 3.075 3.099 3.019 3.028 733,847 -0.07(-2.13%)
Jul 29, 2013 3.057 3.123 3.019 3.094 1,142,690 +0.06(+1.86%)
Jul 26, 2013 2.991 3.057 2.925 3.038 716,639 +0.02(+0.63%)
Jul 25, 2013 2.924 3.066 2.915 3.019 1,110,002 +0.11(+3.90%)
Jul 24, 2013 3.000 3.019 2.823 2.906 1,342,313 -0.08(-2.53%)
Jul 23, 2013 2.821 3.000 2.783 2.981 1,650,594 +0.16(+5.69%)
Jul 22, 2013 2.783 2.868 2.698 2.821 1,415,162 +0.15(+5.65%)
Jul 19, 2013 2.623 2.679 2.613 2.670 474,136 +0.08(+2.91%)
Jul 18, 2013 2.575 2.641 2.557 2.594 492,853 +0.04(+1.47%)
Jul 17, 2013 2.670 2.717 2.528 2.557 837,084 -0.08(-2.86%)
Jul 16, 2013 2.528 2.632 2.491 2.632 953,183 +0.12(+4.89%)
Jul 15, 2013 2.519 2.538 2.462 2.509 490,345 -0.01(-0.37%)
Jul 12, 2013 2.500 2.538 2.453 2.519 616,504 +0.00(+0.00%)
Jul 11, 2013 2.557 2.575 2.472 2.519 948,128 +0.08(+3.49%)
Jul 10, 2013 2.415 2.453 2.368 2.434 633,455 +0.03(+1.18%)
Jul 09, 2013 2.406 2.453 2.368 2.406 594,148 +0.04(+1.59%)
Jul 08, 2013 2.519 2.538 2.358 2.368 918,876 -0.07(-2.71%)
Jul 05, 2013 2.425 2.453 2.358 2.434 693,694 -0.04(-1.53%)
Jul 03, 2013 2.481 2.547 2.406 2.472 685,789 +0.00(+0.00%)
Jul 02, 2013 2.547 2.566 2.349 2.472 2,005,958 -0.11(-4.38%)
Jul 01, 2013 2.679 2.726 2.576 2.585 953,699 -0.08(-2.84%)
Jun 28, 2013 2.377 2.670 2.321 2.660 1,943,695 +0.32(+13.71%)
Jun 27, 2013 2.302 2.387 2.274 2.340 1,011,396 +0.08(+3.33%)
Jun 26, 2013 2.255 2.321 2.236 2.264 1,302,933 -0.08(-3.61%)
Jun 25, 2013 2.302 2.491 2.264 2.349 1,394,550 +0.06(+2.47%)
Jun 24, 2013 2.340 2.358 2.226 2.292 1,451,481 +0.00(+0.00%)
Jun 21, 2013 2.368 2.434 2.292 2.292 5,051,717 -0.04(-1.62%)
Jun 20, 2013 2.368 2.443 2.292 2.330 2,122,452 -0.15(-6.08%)
Jun 19, 2013 2.585 2.604 2.481 2.481 654,760 -0.08(-3.31%)
Jun 18, 2013 2.594 2.660 2.538 2.566 727,922 -0.05(-1.81%)
Jun 17, 2013 2.670 2.745 2.604 2.613 795,791 -0.09(-3.48%)
Jun 14, 2013 2.811 2.830 2.708 2.708 364,110 -0.08(-2.71%)
Jun 13, 2013 2.736 2.792 2.689 2.783 442,138 +0.05(+1.72%)
Jun 12, 2013 2.745 2.830 2.717 2.736 652,306 -0.01(-0.34%)
Jun 11, 2013 2.745 2.811 2.727 2.745 414,615 -0.08(-2.68%)
Jun 10, 2013 2.783 2.830 2.689 2.821 470,055 +0.04(+1.36%)
Jun 07, 2013 2.868 2.896 2.755 2.783 1,113,155 -0.17(-5.75%)
Jun 06, 2013 2.915 3.000 2.915 2.953 677,172 +0.02(+0.64%)
Jun 05, 2013 2.981 3.019 2.877 2.934 620,786 -0.02(-0.64%)
Jun 04, 2013 2.972 3.009 2.934 2.953 644,946 -0.07(-2.19%)
Jun 03, 2013 2.991 3.028 2.915 3.019 1,036,874 +0.08(+2.56%)
May 31, 2013 2.877 2.953 2.802 2.943 1,564,056 +0.01(+0.32%)
May 30, 2013 2.792 2.981 2.792 2.934 1,340,682 +0.17(+6.14%)
May 29, 2013 2.679 2.764 2.641 2.764 862,434 +0.14(+5.40%)
May 28, 2013 2.604 2.708 2.557 2.623 805,018 +0.04(+1.46%)
May 24, 2013 2.575 2.659 2.557 2.585 779,826 -0.03(-1.08%)
May 23, 2013 2.613 2.660 2.585 2.613 738,184 +0.02(+0.73%)
May 22, 2013 2.557 2.660 2.509 2.594 1,192,248 +0.10(+4.17%)
May 21, 2013 2.491 2.566 2.434 2.491 1,273,332 -0.08(-3.30%)
May 20, 2013 2.368 2.575 2.340 2.575 1,194,422 +0.19(+7.91%)
May 17, 2013 2.387 2.443 2.377 2.387 801,457 -0.09(-3.80%)
May 16, 2013 2.434 2.519 2.377 2.481 926,493 +0.03(+1.15%)
May 15, 2013 2.575 2.631 2.425 2.453 1,391,088 -0.21(-7.80%)
May 13, 2013 2.745 2.774 2.651 2.660 503,450 -0.08(-3.09%)
May 10, 2013 2.623 2.769 2.594 2.745 695,703 +0.06(+2.11%)
May 09, 2013 2.717 2.840 2.660 2.689 870,387 -0.10(-3.72%)
May 08, 2013 2.679 2.792 2.651 2.792 697,169 +0.15(+5.71%)
May 07, 2013 2.641 2.698 2.604 2.641 844,831 -0.06(-2.10%)
May 06, 2013 2.783 2.840 2.670 2.698 1,008,976 -0.06(-2.05%)
May 03, 2013 2.755 2.830 2.726 2.755 644,725 +0.03(+1.04%)
May 02, 2013 2.830 2.840 2.705 2.726 704,268 -0.06(-2.03%)
May 01, 2013 2.679 2.821 2.651 2.783 981,123 +0.02(+0.68%)
Apr 30, 2013 2.660 2.783 2.623 2.764 1,326,620 +0.08(+3.17%)
Apr 29, 2013 2.708 2.774 2.641 2.679 1,978,047 -0.01(-0.35%)
Apr 26, 2013 2.868 2.849 2.670 2.689 1,838,566 -0.16(-5.63%)
Apr 25, 2013 2.764 3.000 2.717 2.849 1,871,953 +0.19(+7.09%)
Apr 24, 2013 2.585 2.670 2.547 2.660 1,626,617 +0.14(+5.62%)
Apr 23, 2013 2.481 2.547 2.453 2.519 951,259 +0.01(+0.38%)
Apr 22, 2013 2.557 2.623 2.472 2.509 901,660 +0.01(+0.38%)
Apr 19, 2013 2.585 2.613 2.434 2.500 1,226,941 -0.04(-1.49%)
Apr 18, 2013 2.443 2.547 2.415 2.538 1,278,105 +0.10(+4.26%)
Apr 17, 2013 2.472 2.613 2.406 2.434 2,576,858 -0.11(-4.44%)
Apr 16, 2013 2.726 2.792 2.547 2.547 1,585,553 -0.08(-2.88%)
Apr 15, 2013 2.755 2.764 2.604 2.623 3,265,221 -0.32(-10.90%)
Apr 12, 2013 3.094 3.094 2.924 2.943 1,463,545 -0.19(-6.02%)
Apr 11, 2013 3.160 3.226 3.123 3.132 479,917 -0.03(-0.90%)
Apr 10, 2013 3.255 3.292 3.132 3.160 1,170,011 -0.15(-4.56%)
Apr 09, 2013 3.141 3.349 3.132 3.311 1,251,825 +0.19(+6.04%)
Apr 08, 2013 3.179 3.217 3.094 3.123 636,425 -0.06(-1.78%)
Apr 05, 2013 3.245 3.292 3.132 3.179 884,956 -0.04(-1.17%)
Apr 04, 2013 3.113 3.274 3.057 3.217 1,519,529 +0.08(+2.71%)
Apr 03, 2013 3.302 3.424 2.995 3.132 2,897,123 -0.17(-5.14%)
Apr 02, 2013 3.604 3.613 3.266 3.302 3,281,887 -0.36(-9.79%)
Apr 01, 2013 3.679 3.708 3.601 3.660 871,825 -0.05(-1.27%)
Mar 28, 2013 3.792 3.792 3.670 3.708 1,166,756 -0.09(-2.48%)
Mar 27, 2013 3.726 3.811 3.717 3.802 1,220,174 +0.01(+0.25%)
Mar 26, 2013 3.736 3.811 3.689 3.792 1,268,255 +0.01(+0.25%)
Mar 25, 2013 3.732 3.858 3.632 3.783 1,516,535 +0.03(+0.75%)
Mar 22, 2013 3.774 3.887 3.717 3.755 1,272,130 -0.08(-1.97%)
Mar 21, 2013 3.679 3.877 3.651 3.830 2,056,967 +0.20(+5.45%)
Mar 20, 2013 3.641 3.641 3.585 3.632 3,114,163 +0.00(+0.00%)
Mar 19, 2013 3.585 3.670 3.557 3.632 2,378,771 +0.04(+1.05%)
Mar 18, 2013 3.528 3.670 3.481 3.594 2,490,468 +0.15(+4.38%)
Mar 15, 2013 3.349 3.443 3.349 3.443 3,930,744 +0.08(+2.53%)
Mar 14, 2013 3.443 3.509 3.283 3.358 2,716,196 -0.12(-3.52%)
Mar 13, 2013 3.660 3.672 3.434 3.481 1,419,436 -0.16(-4.40%)
Mar 12, 2013 3.679 3.726 3.613 3.641 1,312,393 +0.05(+1.31%)
Mar 11, 2013 3.594 3.632 3.557 3.594 862,804 +0.02(+0.53%)
Mar 08, 2013 3.472 3.651 3.453 3.575 899,541 +0.04(+1.07%)
Mar 07, 2013 3.424 3.604 3.415 3.538 1,866,130 +0.10(+3.02%)
Mar 06, 2013 3.226 3.472 3.198 3.434 2,157,911 +0.23(+7.06%)
Mar 05, 2013 3.311 3.406 3.189 3.208 1,549,682 -0.06(-1.73%)
Mar 04, 2013 3.396 3.415 3.179 3.264 1,870,711 -0.16(-4.68%)
Mar 01, 2013 3.462 3.519 3.387 3.424 886,134 -0.05(-1.36%)
Feb 28, 2013 3.537 3.553 3.443 3.472 1,268,842 -0.07(-1.87%)
Feb 27, 2013 3.811 3.811 3.519 3.538 2,359,035 -0.30(-7.86%)
Feb 26, 2013 3.717 3.924 3.689 3.840 1,751,962 +0.25(+6.82%)
Feb 22, 2013 3.472 3.613 3.443 3.594 964,474 +0.13(+3.81%)
Feb 21, 2013 3.453 3.566 3.396 3.462 1,453,121 +0.01(+0.27%)
Feb 20, 2013 3.604 3.613 3.406 3.453 2,731,408 -0.25(-6.63%)
Feb 19, 2013 3.792 3.830 3.689 3.698 1,316,139 -0.13(-3.45%)
Feb 15, 2013 3.821 3.887 3.774 3.830 1,286,200 -0.07(-1.69%)
Feb 14, 2013 4.028 4.047 3.858 3.896 1,105,465 -0.11(-2.82%)
Feb 13, 2013 4.104 4.123 4.009 4.009 714,248 -0.10(-2.52%)
Feb 12, 2013 4.028 4.174 4.009 4.113 782,426 +0.07(+1.63%)
Feb 11, 2013 4.104 4.132 4.019 4.047 1,540,096 -0.15(-3.60%)
Feb 08, 2013 4.151 4.226 4.151 4.198 666,644 +0.03(+0.68%)
Feb 07, 2013 4.019 4.236 4.009 4.170 899,789 +0.10(+2.55%)
Feb 06, 2013 4.141 4.198 4.031 4.066 656,778 -0.07(-1.60%)
Feb 04, 2013 4.113 4.217 4.104 4.132 454,422 +0.00(+0.00%)
Feb 01, 2013 4.179 4.245 4.132 4.132 680,316 +0.05(+1.15%)
Jan 31, 2013 4.075 4.141 4.019 4.085 747,935 -0.01(-0.23%)
Jan 30, 2013 4.236 4.302 4.085 4.094 1,230,607 -0.09(-2.25%)
Jan 29, 2013 4.094 4.264 4.075 4.189 1,850,126 +0.17(+4.23%)
Jan 28, 2013 4.009 4.075 3.972 4.019 1,138,350 +0.01(+0.24%)
Jan 25, 2013 3.972 4.028 3.868 4.009 2,806,126 +0.03(+0.71%)
Jan 24, 2013 3.981 4.028 3.783 3.981 2,918,785 -0.04(-0.94%)
Jan 23, 2013 4.321 4.340 4.000 4.019 3,567,553 -0.33(-7.59%)
Jan 22, 2013 4.387 4.415 4.292 4.349 1,757,649 -0.07(-1.50%)
Jan 18, 2013 4.462 4.491 4.368 4.415 1,453,105 -0.04(-0.85%)
Jan 17, 2013 4.585 4.585 4.443 4.453 1,282,814 -0.17(-3.67%)
Jan 16, 2013 4.594 4.670 4.547 4.623 847,760 -0.02(-0.41%)
Jan 15, 2013 4.491 4.670 4.425 4.641 1,415,884 +0.18(+4.02%)
Jan 14, 2013 4.528 4.575 4.462 4.462 852,607 -0.02(-0.42%)
Jan 12, 2013 4.500 4.519 4.434 4.481 1,100,687 +0.00(+0.00%)
Jan 11, 2013 4.500 4.519 4.434 4.481 1,066,772 -0.06(-1.25%)
Jan 10, 2013 4.509 4.557 4.453 4.538 1,176,302 +0.08(+1.91%)
Jan 09, 2013 4.519 4.545 4.415 4.453 1,096,885 -0.07(-1.46%)
Jan 08, 2013 4.396 4.538 4.387 4.519 924,942 +0.09(+2.13%)
Jan 07, 2013 4.462 4.472 4.373 4.424 1,854,525 -0.06(-1.26%)
Jan 04, 2013 4.585 4.585 4.472 4.481 2,314,571 -0.13(-2.86%)
Jan 03, 2013 4.924 4.924 4.585 4.613 2,021,783 -0.33(-6.68%)
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.