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

Pan American Silver Corp. (NQ: PAAS )

17.82 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 17, 2023 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, 2014 7.825 7.791 7.791 7.791 3,461,076 -0.04(-0.54%)
Dec 30, 2014 7.672 8.044 7.605 7.833 4,250,861 +0.30(+4.05%)
Dec 29, 2014 7.672 7.757 7.494 7.528 3,362,563 -0.19(-2.52%)
Dec 26, 2014 7.918 7.935 7.706 7.723 2,754,654 +0.06(+0.77%)
Dec 24, 2014 7.520 7.664 7.664 7.664 2,863,426 +0.21(+2.84%)
Dec 23, 2014 7.621 7.880 7.427 7.452 3,955,784 -0.20(-2.65%)
Dec 22, 2014 8.172 8.231 7.587 7.655 5,261,272 -0.50(-6.13%)
Dec 19, 2014 8.011 8.333 7.994 8.155 8,928,442 +0.11(+1.37%)
Dec 18, 2014 7.994 8.113 7.748 8.045 4,436,751 +0.19(+2.37%)
Dec 17, 2014 7.579 7.858 7.452 7.858 5,601,383 +0.31(+4.15%)
Dec 16, 2014 7.842 7.918 7.503 7.545 4,470,503 -0.10(-1.33%)
Dec 15, 2014 8.121 8.282 7.600 7.647 4,855,191 -0.62(-7.48%)
Dec 12, 2014 8.299 8.464 8.155 8.265 2,583,472 -0.06(-0.71%)
Dec 11, 2014 8.426 8.646 8.256 8.324 3,621,867 -0.17(-1.99%)
Dec 10, 2014 8.875 9.103 8.477 8.494 3,556,688 -0.40(-4.48%)
Dec 09, 2014 8.629 9.044 8.527 8.892 3,495,077 +0.57(+6.82%)
Dec 08, 2014 8.451 8.451 7.964 8.324 3,093,289 -0.02(-0.20%)
Dec 05, 2014 8.400 8.477 8.231 8.341 2,667,253 -0.19(-2.18%)
Dec 04, 2014 8.604 8.832 8.477 8.527 2,133,172 -0.19(-2.14%)
Dec 03, 2014 8.417 8.866 8.417 8.714 2,648,346 +0.40(+4.79%)
Dec 02, 2014 8.392 8.679 8.214 8.316 2,701,831 -0.29(-3.35%)
Dec 01, 2014 8.096 8.654 8.019 8.604 4,691,895 +0.68(+8.55%)
Nov 28, 2014 8.434 8.434 7.892 7.926 2,597,016 -0.79(-9.04%)
Nov 26, 2014 8.934 8.714 8.714 8.714 2,034,086 -0.25(-2.83%)
Nov 25, 2014 8.595 8.968 8.578 8.968 2,636,151 +0.40(+4.64%)
Nov 24, 2014 8.663 8.765 8.426 8.570 3,409,446 -0.32(-3.62%)
Nov 21, 2014 9.146 9.247 8.807 8.892 3,807,499 -0.04(-0.43%)
Nov 20, 2014 8.779 9.038 8.645 8.930 3,421,208 +0.31(+3.59%)
Nov 19, 2014 9.080 9.105 8.528 8.620 5,318,565 -0.51(-5.59%)
Nov 18, 2014 8.779 9.147 8.737 9.131 3,937,275 +0.54(+6.34%)
Nov 17, 2014 8.377 8.679 8.252 8.587 3,369,472 +0.12(+1.38%)
Nov 14, 2014 7.716 8.469 7.499 8.469 5,555,138 +0.69(+8.82%)
Nov 13, 2014 8.017 8.060 7.741 7.783 3,005,264 -0.14(-1.80%)
Nov 12, 2014 8.143 8.310 7.733 7.925 3,025,674 -0.11(-1.35%)
Nov 11, 2014 7.725 8.202 7.725 8.034 2,941,563 +0.36(+4.69%)
Nov 10, 2014 8.344 8.344 7.624 7.674 3,694,864 -0.76(-9.03%)
Nov 07, 2014 7.909 8.466 7.792 8.436 3,785,396 +0.66(+8.50%)
Nov 06, 2014 7.390 7.909 7.365 7.775 3,564,097 +0.42(+5.69%)
Nov 05, 2014 7.499 7.745 7.323 7.356 3,588,596 -0.29(-3.83%)
Nov 04, 2014 7.867 7.959 7.641 7.649 2,770,383 -0.29(-3.69%)
Nov 03, 2014 7.800 8.059 7.674 7.942 3,291,965 +0.22(+2.82%)
Oct 31, 2014 7.884 8.084 7.716 7.725 4,780,343 -0.54(-6.48%)
Oct 30, 2014 8.469 8.520 8.126 8.260 3,888,087 -0.30(-3.52%)
Oct 29, 2014 8.846 9.005 8.503 8.561 2,115,703 -0.38(-4.21%)
Oct 28, 2014 8.754 8.955 8.720 8.938 1,397,152 +0.23(+2.69%)
Oct 27, 2014 8.779 8.787 8.821 8.704 1,486,298 -0.12(-1.33%)
Oct 24, 2014 8.997 9.080 8.779 8.821 1,621,393 -0.15(-1.68%)
Oct 23, 2014 8.637 9.047 8.595 8.972 2,159,006 +0.38(+4.38%)
Oct 22, 2014 8.938 9.030 8.595 8.595 1,649,421 -0.44(-4.91%)
Oct 21, 2014 9.156 9.315 8.997 9.038 1,529,839 +0.00(+0.00%)
Oct 20, 2014 8.980 9.064 8.888 9.038 1,499,272 +0.21(+2.37%)
Oct 17, 2014 9.231 9.273 8.779 8.829 2,629,608 -0.36(-3.92%)
Oct 16, 2014 8.896 9.206 8.804 9.189 2,560,726 +0.17(+1.86%)
Oct 15, 2014 8.921 9.273 8.908 9.022 2,812,663 +0.13(+1.41%)
Oct 14, 2014 8.888 9.156 8.796 8.896 2,700,353 +0.08(+0.95%)
Oct 13, 2014 8.670 9.022 8.582 8.813 2,512,172 +0.27(+3.18%)
Oct 10, 2014 8.628 8.959 8.453 8.541 2,280,956 -0.12(-1.40%)
Oct 09, 2014 9.080 9.122 8.486 8.662 3,219,284 -0.38(-4.17%)
Oct 08, 2014 8.436 9.080 8.168 9.038 3,408,505 +0.71(+8.54%)
Oct 07, 2014 8.704 8.712 8.327 8.327 2,208,421 -0.36(-4.14%)
Oct 06, 2014 8.720 8.829 8.599 8.687 2,481,320 +0.07(+0.78%)
Oct 03, 2014 8.963 8.963 8.478 8.620 3,180,776 -0.51(-5.59%)
Oct 02, 2014 9.223 9.273 8.921 9.131 2,329,399 -0.09(-1.00%)
Oct 01, 2014 9.264 9.469 9.189 9.223 1,817,434 +0.03(+0.36%)
Sep 30, 2014 9.390 9.465 9.089 9.189 4,145,006 -0.33(-3.51%)
Sep 29, 2014 9.775 9.783 9.474 9.524 1,569,618 -0.20(-2.07%)
Sep 26, 2014 9.767 9.808 9.658 9.725 1,090,259 -0.09(-0.94%)
Sep 25, 2014 9.716 9.842 9.591 9.817 1,981,054 -0.04(-0.42%)
Sep 24, 2014 9.942 10.06 9.792 9.859 1,893,183 -0.33(-3.20%)
Sep 23, 2014 9.984 10.23 9.959 10.19 1,773,274 +0.29(+2.96%)
Sep 22, 2014 10.12 10.12 9.808 9.892 1,924,862 -0.27(-2.64%)
Sep 19, 2014 10.39 10.52 10.10 10.16 2,349,524 -0.24(-2.33%)
Sep 18, 2014 10.60 10.60 10.35 10.40 1,518,101 -0.20(-1.89%)
Sep 17, 2014 10.65 10.85 10.59 10.60 2,004,884 -0.03(-0.31%)
Sep 16, 2014 10.57 10.70 10.42 10.64 1,886,120 +0.04(+0.40%)
Sep 15, 2014 10.76 10.78 10.55 10.60 920,583 -0.08(-0.78%)
Sep 12, 2014 10.85 10.88 10.60 10.68 1,463,896 -0.25(-2.30%)
Sep 11, 2014 10.75 10.98 10.62 10.93 1,745,243 +0.09(+0.85%)
Sep 10, 2014 10.80 11.07 10.75 10.84 1,228,481 -0.08(-0.69%)
Sep 09, 2014 10.81 10.99 10.65 10.91 1,608,979 +0.08(+0.69%)
Sep 08, 2014 11.21 11.23 10.78 10.84 1,833,535 -0.42(-3.72%)
Sep 05, 2014 11.27 11.39 11.03 11.26 1,618,970 +0.01(+0.07%)
Sep 04, 2014 11.79 11.98 11.22 11.25 2,438,321 -0.51(-4.34%)
Sep 03, 2014 11.86 11.91 11.74 11.76 731,750 -0.03(-0.28%)
Sep 02, 2014 11.79 11.96 11.73 11.79 1,344,557 -0.23(-1.88%)
Aug 29, 2014 11.83 12.02 12.02 12.02 956,389 +0.12(+0.98%)
Aug 28, 2014 11.90 11.98 11.82 11.90 645,184 +0.13(+1.07%)
Aug 27, 2014 11.85 11.85 11.68 11.78 563,535 -0.02(-0.14%)
Aug 26, 2014 11.59 11.82 11.59 11.79 854,404 +0.28(+2.40%)
Aug 25, 2014 11.81 11.83 11.51 11.52 1,050,558 -0.28(-2.34%)
Aug 22, 2014 11.80 11.87 11.66 11.79 823,949 +0.05(+0.43%)
Aug 21, 2014 11.88 11.88 11.67 11.74 1,641,633 -0.19(-1.58%)
Aug 20, 2014 11.81 12.03 11.79 11.93 1,022,116 +0.12(+0.98%)
Aug 19, 2014 11.92 12.01 11.74 11.81 979,619 -0.14(-1.18%)
Aug 18, 2014 11.75 11.96 11.69 11.95 879,893 +0.16(+1.34%)
Aug 15, 2014 11.70 11.97 11.64 11.80 1,372,823 -0.06(-0.49%)
Aug 14, 2014 12.44 12.67 11.75 11.86 2,535,159 -0.68(-5.43%)
Aug 13, 2014 12.67 12.73 12.49 12.54 1,037,632 -0.06(-0.46%)
Aug 12, 2014 12.44 12.72 12.44 12.59 1,182,287 +0.18(+1.47%)
Aug 11, 2014 12.40 12.54 12.36 12.41 1,177,082 -0.01(-0.10%)
Aug 08, 2014 12.41 12.64 12.35 12.42 933,848 -0.03(-0.23%)
Aug 07, 2014 12.31 12.50 12.15 12.45 1,276,332 +0.11(+0.87%)
Aug 06, 2014 12.11 12.42 12.11 12.34 1,182,940 +0.36(+2.98%)
Aug 05, 2014 11.73 12.00 11.69 11.99 1,363,121 +0.17(+1.40%)
Aug 04, 2014 12.10 12.25 11.79 11.82 1,288,650 -0.32(-2.60%)
Aug 01, 2014 12.27 12.34 11.98 12.14 1,148,057 -0.04(-0.34%)
Jul 31, 2014 12.23 12.29 12.11 12.18 834,083 -0.22(-1.74%)
Jul 30, 2014 12.53 12.53 12.29 12.39 1,005,794 -0.15(-1.19%)
Jul 29, 2014 12.59 12.64 12.48 12.54 621,909 -0.01(-0.07%)
Jul 28, 2014 12.27 12.57 12.27 12.55 686,825 +0.11(+0.87%)
Jul 25, 2014 12.10 12.46 11.89 12.44 1,285,217 +0.31(+2.53%)
Jul 24, 2014 12.29 12.29 12.05 12.14 981,710 -0.20(-1.61%)
Jul 23, 2014 12.41 12.57 12.31 12.34 839,995 -0.05(-0.40%)
Jul 22, 2014 12.53 12.66 12.34 12.39 708,930 -0.17(-1.32%)
Jul 21, 2014 12.80 12.88 12.33 12.55 1,432,826 -0.20(-1.56%)
Jul 18, 2014 12.69 12.78 12.50 12.75 978,299 -0.07(-0.58%)
Jul 17, 2014 12.26 12.88 12.26 12.83 2,030,128 +0.58(+4.74%)
Jul 16, 2014 12.29 12.40 12.20 12.25 1,302,857 +0.02(+0.20%)
Jul 15, 2014 12.68 12.76 12.17 12.22 1,742,491 -0.41(-3.28%)
Jul 14, 2014 12.50 12.79 12.39 12.64 1,372,736 -0.32(-2.43%)
Jul 11, 2014 12.59 12.98 12.58 12.95 1,251,427 +0.37(+2.97%)
Jul 10, 2014 13.24 13.25 12.55 12.58 2,147,653 -0.38(-2.94%)
Jul 09, 2014 12.81 13.02 12.78 12.96 1,789,287 +0.22(+1.69%)
Jul 08, 2014 12.73 12.88 12.49 12.74 1,441,559 +0.01(+0.07%)
Jul 07, 2014 12.67 12.82 12.64 12.73 1,118,654 -0.06(-0.45%)
Jul 03, 2014 12.55 12.79 12.79 12.79 783,609 +0.15(+1.15%)
Jul 02, 2014 12.59 12.83 12.59 12.65 1,092,107 -0.00(-0.03%)
Jul 01, 2014 12.79 12.98 12.62 12.65 1,291,066 -0.08(-0.65%)
Jun 30, 2014 12.39 12.81 12.20 12.73 1,564,699 +0.28(+2.27%)
Jun 27, 2014 12.61 12.72 12.30 12.45 1,140,078 -0.14(-1.12%)
Jun 26, 2014 12.30 12.65 12.25 12.59 1,178,694 +0.21(+1.67%)
Jun 25, 2014 12.20 12.44 12.06 12.39 1,573,464 +0.22(+1.84%)
Jun 24, 2014 12.57 12.86 12.14 12.16 2,213,170 -0.34(-2.72%)
Jun 23, 2014 12.24 12.53 12.19 12.50 1,486,250 +0.30(+2.45%)
Jun 20, 2014 12.33 12.43 12.09 12.20 2,238,195 -0.24(-1.93%)
Jun 19, 2014 11.87 12.49 11.87 12.44 3,474,308 +0.73(+6.23%)
Jun 18, 2014 11.47 11.72 11.37 11.71 1,491,272 +0.24(+2.10%)
Jun 17, 2014 11.13 11.50 11.07 11.47 1,436,310 +0.25(+2.22%)
Jun 16, 2014 11.41 11.51 11.13 11.22 2,248,589 -0.16(-1.38%)
Jun 13, 2014 11.32 11.42 11.08 11.38 1,540,832 +0.07(+0.59%)
Jun 12, 2014 11.03 11.34 11.03 11.32 1,518,968 +0.30(+2.71%)
Jun 11, 2014 10.90 11.13 10.87 11.02 1,572,951 +0.16(+1.45%)
Jun 10, 2014 10.70 10.89 10.70 10.86 1,072,941 +0.28(+2.67%)
Jun 06, 2014 10.51 10.59 10.39 10.58 819,980 +0.10(+0.95%)
Jun 05, 2014 10.28 10.55 10.27 10.48 1,578,846 +0.28(+2.77%)
Jun 04, 2014 10.22 10.25 10.10 10.20 666,107 -0.02(-0.16%)
Jun 03, 2014 10.18 10.25 9.997 10.21 651,500 +0.04(+0.41%)
Jun 02, 2014 10.18 10.44 10.09 10.17 850,790 -0.09(-0.89%)
May 30, 2014 10.10 10.26 10.05 10.26 984,171 +0.07(+0.65%)
May 29, 2014 9.972 10.40 9.972 10.20 1,271,388 +0.14(+1.40%)
May 28, 2014 10.30 10.30 9.980 10.05 1,964,202 -0.25(-2.42%)
May 27, 2014 10.49 10.49 10.24 10.30 1,857,592 -0.31(-2.89%)
May 23, 2014 10.78 10.61 10.61 10.61 942,597 -0.19(-1.77%)
May 22, 2014 10.98 11.04 10.79 10.80 683,273 -0.09(-0.84%)
May 21, 2014 10.94 10.98 10.77 10.89 1,079,590 -0.18(-1.65%)
May 20, 2014 10.93 11.13 10.88 11.08 1,165,579 +0.02(+0.15%)
May 19, 2014 10.98 11.10 10.90 11.06 1,083,360 +0.02(+0.23%)
May 16, 2014 10.87 11.06 10.74 11.03 1,361,988 +0.26(+2.43%)
May 15, 2014 10.90 10.90 10.66 10.77 1,237,035 -0.23(-2.09%)
May 14, 2014 11.02 11.13 10.97 11.00 1,096,799 +0.16(+1.52%)
May 13, 2014 10.70 11.05 10.69 10.84 1,478,378 +0.19(+1.77%)
May 12, 2014 10.59 10.87 10.56 10.65 1,425,785 +0.24(+2.29%)
May 09, 2014 10.39 10.72 10.08 10.41 2,092,139 +0.19(+1.85%)
May 08, 2014 10.29 10.36 10.19 10.22 937,685 -0.07(-0.64%)
May 07, 2014 10.62 10.62 10.18 10.29 1,987,856 -0.32(-3.02%)
May 06, 2014 10.80 10.81 10.58 10.61 781,943 -0.16(-1.45%)
May 05, 2014 10.93 11.04 10.73 10.76 1,051,134 -0.07(-0.61%)
May 02, 2014 10.52 10.88 10.44 10.83 1,598,607 +0.38(+3.62%)
May 01, 2014 10.55 10.57 10.40 10.45 1,211,681 -0.20(-1.85%)
Apr 30, 2014 10.58 10.76 10.47 10.65 1,199,162 +0.02(+0.15%)
Apr 29, 2014 10.40 10.70 10.40 10.63 880,532 +0.25(+2.37%)
Apr 28, 2014 10.71 10.71 10.32 10.39 1,910,780 -0.33(-3.07%)
Apr 25, 2014 10.62 10.78 10.53 10.72 1,062,922 +0.16(+1.48%)
Apr 24, 2014 10.67 10.86 10.50 10.56 1,594,785 -0.18(-1.68%)
Apr 23, 2014 10.45 10.90 10.41 10.74 1,603,459 +0.29(+2.75%)
Apr 22, 2014 10.40 10.49 10.19 10.45 1,836,091 -0.02(-0.23%)
Apr 21, 2014 10.57 10.60 10.12 10.48 2,198,050 -0.09(-0.86%)
Apr 17, 2014 10.71 10.57 10.57 10.57 1,288,286 -0.16(-1.53%)
Apr 16, 2014 10.91 10.95 10.68 10.73 855,782 -0.16(-1.51%)
Apr 15, 2014 10.72 10.95 10.58 10.90 2,085,895 -0.06(-0.52%)
Apr 14, 2014 10.82 11.14 10.78 10.95 1,357,803 +0.19(+1.76%)
Apr 11, 2014 10.90 11.06 10.72 10.76 1,297,337 -0.16(-1.43%)
Apr 10, 2014 11.20 11.39 10.85 10.92 1,928,336 -0.18(-1.63%)
Apr 09, 2014 10.92 11.22 10.72 11.10 1,541,201 +0.07(+0.60%)
Apr 08, 2014 11.01 11.08 10.91 11.04 1,178,004 +0.25(+2.36%)
Apr 07, 2014 10.73 11.07 10.70 10.78 1,280,384 -0.03(-0.30%)
Apr 04, 2014 11.09 11.18 10.78 10.81 1,364,198 -0.01(-0.08%)
Apr 03, 2014 10.83 10.85 10.68 10.82 1,088,424 -0.10(-0.90%)
Apr 02, 2014 10.92 11.04 10.85 10.92 1,461,708 +0.21(+1.92%)
Apr 01, 2014 10.59 10.79 10.53 10.72 1,373,736 +0.14(+1.32%)
Mar 31, 2014 10.68 10.79 10.50 10.58 1,734,957 -0.16(-1.53%)
Mar 28, 2014 10.64 10.85 10.52 10.74 1,736,960 +0.07(+0.62%)
Mar 27, 2014 10.45 10.75 10.39 10.67 1,621,564 +0.19(+1.80%)
Mar 26, 2014 11.00 11.00 10.45 10.48 2,032,771 -0.43(-3.92%)
Mar 25, 2014 10.90 11.06 10.72 10.91 2,563,550 +0.14(+1.30%)
Mar 24, 2014 11.31 11.38 10.76 10.77 2,648,241 -0.72(-6.29%)
Mar 21, 2014 11.68 11.77 11.45 11.50 2,564,308 -0.03(-0.28%)
Mar 20, 2014 11.50 11.65 11.39 11.53 1,987,032 -0.04(-0.36%)
Mar 19, 2014 11.90 11.90 11.51 11.57 1,966,627 -0.41(-3.43%)
Mar 18, 2014 11.67 12.17 11.55 11.98 2,191,964 +0.25(+2.10%)
Mar 17, 2014 12.19 12.26 11.72 11.73 2,511,625 -0.49(-4.03%)
Mar 14, 2014 12.41 12.48 12.14 12.23 1,754,681 +0.01(+0.07%)
Mar 13, 2014 11.96 12.46 11.91 12.22 2,841,232 +0.25(+2.06%)
Mar 12, 2014 11.80 12.01 11.72 11.97 2,130,775 +0.32(+2.75%)
Mar 11, 2014 11.78 11.94 11.55 11.65 1,628,522 -0.05(-0.42%)
Mar 10, 2014 11.73 11.94 11.59 11.70 1,601,916 -0.03(-0.28%)
Mar 07, 2014 11.61 11.82 11.59 11.73 2,210,176 -0.14(-1.18%)
Mar 06, 2014 11.81 11.96 11.78 11.87 1,432,038 +0.09(+0.77%)
Mar 05, 2014 11.68 11.87 11.62 11.78 1,667,998 +0.21(+1.77%)
Mar 04, 2014 11.49 11.67 11.31 11.58 2,510,001 +0.00(+0.00%)
Mar 03, 2014 11.90 11.91 11.55 11.58 2,587,423 +0.00(+0.00%)
Feb 28, 2014 11.50 11.71 11.41 11.58 2,770,098 -0.08(-0.70%)
Feb 27, 2014 11.84 11.91 11.62 11.66 2,276,934 -0.11(-0.94%)
Feb 26, 2014 11.82 11.96 11.61 11.77 2,917,817 -0.22(-1.83%)
Feb 25, 2014 12.05 12.25 11.94 11.99 3,607,518 -0.41(-3.29%)
Feb 24, 2014 12.47 12.60 12.37 12.40 2,483,083 +0.07(+0.59%)
Feb 21, 2014 12.38 12.73 12.06 12.32 4,120,267 +0.19(+1.54%)
Feb 20, 2014 11.31 12.17 11.31 12.14 3,799,191 +0.72(+6.28%)
Feb 19, 2014 11.76 12.08 11.38 11.42 3,330,493 -0.42(-3.58%)
Feb 18, 2014 11.80 11.91 11.52 11.84 2,537,804 +0.24(+2.11%)
Feb 14, 2014 11.93 11.60 11.60 11.60 3,070,818 +0.13(+1.14%)
Feb 13, 2014 10.89 11.51 10.78 11.47 3,203,584 +0.58(+5.31%)
Feb 12, 2014 11.28 11.34 10.88 10.89 2,483,137 -0.37(-3.26%)
Feb 11, 2014 10.86 11.27 10.86 11.26 2,595,231 +0.43(+3.99%)
Feb 10, 2014 10.84 10.98 10.74 10.83 2,518,386 +0.11(+1.07%)
Feb 07, 2014 10.43 10.72 10.40 10.71 1,683,553 +0.29(+2.73%)
Feb 06, 2014 10.35 10.49 10.30 10.43 1,127,019 +0.14(+1.35%)
Feb 05, 2014 10.53 10.55 10.24 10.29 1,615,980 -0.06(-0.55%)
Feb 04, 2014 10.04 10.35 9.971 10.35 1,902,677 +0.24(+2.42%)
Feb 03, 2014 10.36 10.53 10.07 10.10 2,197,075 -0.16(-1.59%)
Jan 31, 2014 10.26 10.39 10.07 10.26 2,236,540 -0.16(-1.56%)
Jan 30, 2014 10.17 10.53 10.10 10.43 1,958,079 -0.07(-0.62%)
Jan 29, 2014 10.46 10.51 10.24 10.49 2,442,352 +0.25(+2.47%)
Jan 28, 2014 9.963 10.27 9.897 10.24 2,535,326 +0.30(+3.03%)
Jan 27, 2014 10.33 10.39 9.930 9.938 3,129,064 -0.55(-5.21%)
Jan 24, 2014 10.79 10.91 10.25 10.48 2,914,763 -0.20(-1.91%)
Jan 23, 2014 10.64 10.96 10.63 10.69 2,228,690 +0.23(+2.18%)
Jan 22, 2014 10.67 10.70 10.43 10.46 2,150,548 -0.22(-2.06%)
Jan 21, 2014 10.47 10.82 10.25 10.68 2,863,360 +0.18(+1.71%)
Jan 17, 2014 10.34 10.50 10.50 10.50 2,384,104 +0.24(+2.30%)
Jan 16, 2014 10.27 10.36 10.15 10.26 1,996,731 +0.11(+1.04%)
Jan 15, 2014 9.889 10.20 9.832 10.16 2,044,431 +0.27(+2.72%)
Jan 14, 2014 10.04 10.37 9.889 9.889 3,596,562 -0.10(-0.98%)
Jan 13, 2014 9.800 9.995 9.686 9.987 2,080,303 +0.18(+1.83%)
Jan 10, 2014 9.555 9.849 9.498 9.808 2,296,800 +0.44(+4.65%)
Jan 09, 2014 9.531 9.531 9.327 9.372 1,793,905 -0.13(-1.41%)
Jan 08, 2014 9.441 9.612 9.409 9.506 1,787,216 -0.07(-0.77%)
Jan 07, 2014 9.531 9.588 9.384 9.580 1,934,410 -0.05(-0.51%)
Jan 06, 2014 9.694 9.783 9.568 9.629 1,698,861 -0.02(-0.17%)
Jan 03, 2014 9.849 9.849 9.588 9.645 2,099,200 -0.10(-1.00%)
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.