Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (NY: SVM )

4.250 +0.240 (+5.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 6.193 6.230 5.976 6.193 939,987 +0.23(+3.80%)
Jul 29, 2010 5.909 6.079 5.909 5.966 981,717 +0.01(+0.16%)
Jul 28, 2010 5.834 6.013 5.834 5.957 692,593 +0.03(+0.48%)
Jul 27, 2010 6.023 6.079 5.806 5.928 1,301,042 -0.15(-2.48%)
Jul 26, 2010 6.268 6.268 5.938 6.079 1,239,470 -0.18(-2.87%)
Jul 23, 2010 6.136 6.296 6.013 6.259 1,173,151 +0.21(+3.43%)
Jul 22, 2010 6.004 6.155 5.957 6.051 661,632 +0.15(+2.56%)
Jul 21, 2010 6.013 6.127 5.806 5.900 775,049 -0.06(-0.95%)
Jul 20, 2010 5.617 5.957 5.532 5.957 1,128,846 +0.30(+5.34%)
Jul 19, 2010 5.853 5.938 5.579 5.655 2,206,211 -0.28(-4.77%)
Jul 16, 2010 5.938 6.221 5.862 5.938 981,236 -0.38(-5.98%)
Jul 15, 2010 6.410 6.419 6.212 6.315 641,303 -0.05(-0.74%)
Jul 14, 2010 6.381 6.551 6.306 6.363 529 -0.04(-0.59%)
Jul 13, 2010 6.429 6.589 6.391 6.400 1,280,033 +0.17(+2.73%)
Jul 12, 2010 6.230 6.325 6.174 6.230 799,228 -0.02(-0.30%)
Jul 09, 2010 6.249 6.307 6.051 6.249 944,610 +0.22(+3.60%)
Jul 08, 2010 6.259 6.259 5.862 6.032 1,097,773 -0.10(-1.69%)
Jul 07, 2010 5.730 6.136 5.692 6.136 635 +0.35(+6.04%)
Jul 06, 2010 5.909 5.994 5.721 5.787 1,366,596 -0.13(-2.23%)
Jul 02, 2010 5.919 6.230 5.853 5.919 1,192,658 -0.13(-2.18%)
Jul 01, 2010 6.183 6.221 5.711 6.051 2,277,891 -0.20(-3.17%)
Jun 30, 2010 6.655 6.702 6.212 6.249 168 -0.39(-5.83%)
Jun 29, 2010 6.721 6.750 6.542 6.636 1,198,219 -0.26(-3.83%)
Jun 25, 2010 6.901 6.929 6.655 6.901 1,088,442 +0.33(+5.03%)
Jun 24, 2010 6.532 6.693 6.466 6.570 774,496 +0.04(+0.58%)
Jun 23, 2010 6.537 6.655 6.438 6.532 1,090,225 -0.01(-0.14%)
Jun 22, 2010 6.646 6.806 6.523 6.542 1,088,823 -0.11(-1.70%)
Jun 21, 2010 7.297 7.297 6.589 6.655 1,875,362 -0.42(-6.00%)
Jun 18, 2010 7.080 7.127 6.924 7.080 1,541,367 +0.24(+3.45%)
Jun 17, 2010 6.816 7.004 6.721 6.844 1,430,322 +0.08(+1.26%)
Jun 16, 2010 6.495 6.806 6.429 6.759 1,665,366 +0.32(+4.99%)
Jun 15, 2010 6.325 6.466 6.259 6.438 105 +0.13(+2.10%)
Jun 14, 2010 6.570 6.570 6.249 6.306 992,682 -0.07(-1.04%)
Jun 11, 2010 6.391 6.400 6.287 6.372 1,087,910 +0.02(+0.30%)
Jun 10, 2010 6.410 6.514 6.287 6.353 890,289 +0.07(+1.05%)
Jun 09, 2010 6.391 6.523 6.259 6.287 1,131,497 -0.08(-1.33%)
Jun 08, 2010 6.599 6.665 6.315 6.372 2,099,825 -0.12(-1.89%)
Jun 07, 2010 6.212 6.636 5.976 6.495 3,012,942 +0.28(+4.56%)
Jun 04, 2010 6.212 6.419 6.193 6.212 1,379,857 -0.16(-2.52%)
Jun 03, 2010 6.693 6.693 6.363 6.372 1,712,612 -0.26(-3.98%)
Jun 02, 2010 6.523 6.712 6.419 6.636 1,931,985 +0.13(+2.03%)
Jun 01, 2010 7.014 7.127 6.504 6.504 362 -0.45(-6.51%)
May 28, 2010 6.957 7.240 6.901 6.957 1,371,007 -0.23(-3.15%)
May 27, 2010 7.089 7.203 7.004 7.184 1,426,565 +0.35(+5.11%)
May 26, 2010 7.184 7.212 6.816 6.835 2,310,376 +0.07(+0.98%)
May 25, 2010 6.344 6.768 6.268 6.768 1,472 +0.07(+0.99%)
May 24, 2010 6.448 6.863 6.419 6.702 1,877,132 +0.42(+6.61%)
May 21, 2010 5.938 6.457 5.664 6.287 3,304,444 +0.16(+2.62%)
May 20, 2010 6.145 6.315 6.004 6.127 4,187,157 -0.54(-8.07%)
May 19, 2010 7.165 7.165 6.542 6.665 4,369,779 -0.59(-8.07%)
May 18, 2010 7.410 7.505 7.203 7.250 1,963,284 -0.16(-2.17%)
May 17, 2010 7.760 7.816 7.278 7.410 2,531,901 -0.34(-4.38%)
May 14, 2010 7.750 8.090 7.382 7.750 3,050,658 -0.14(-1.79%)
May 13, 2010 8.402 8.468 7.873 7.892 3,030,079 -0.61(-7.16%)
May 12, 2010 8.338 8.543 8.269 8.501 3,086,788 +0.45(+5.57%)
May 11, 2010 8.005 8.118 7.892 8.052 2,648 +0.48(+6.36%)
May 10, 2010 7.533 7.571 7.495 7.571 1,383,209 +0.33(+4.56%)
May 07, 2010 7.458 7.571 7.023 7.240 2,332,682 +0.01(+0.13%)
May 06, 2010 7.156 7.694 6.882 7.231 102,265 +0.46(+6.83%)
May 05, 2010 6.929 7.382 6.627 6.768 3,202,563 -0.62(-8.43%)
May 04, 2010 7.845 8.015 7.307 7.392 2,619,670 -0.59(-7.45%)
May 03, 2010 7.911 8.062 7.741 7.986 1,914,708 +0.22(+2.79%)
Apr 30, 2010 7.807 8.033 7.731 7.769 1,967,408 +0.03(+0.37%)
Apr 29, 2010 7.552 7.779 7.467 7.741 1,953,977 +0.27(+3.67%)
Apr 28, 2010 7.269 7.543 7.014 7.467 1,640,484 +0.21(+2.86%)
Apr 27, 2010 7.278 7.543 7.203 7.259 847 -0.04(-0.52%)
Apr 26, 2010 7.240 7.344 7.231 7.297 1,063,636 +0.08(+1.18%)
Apr 23, 2010 7.004 7.222 6.948 7.212 1,315,872 +0.22(+3.10%)
Apr 22, 2010 6.957 7.080 6.872 6.995 912,014 -0.03(-0.40%)
Apr 21, 2010 6.986 7.099 6.910 7.023 927,366 +0.04(+0.54%)
Apr 20, 2010 6.957 7.071 6.957 6.986 1,025,335 +0.03(+0.41%)
Apr 19, 2010 6.891 6.976 6.759 6.957 2,354,417 -0.08(-1.07%)
Apr 16, 2010 7.099 7.222 6.938 7.033 2,844,402 -0.10(-1.46%)
Apr 15, 2010 7.137 7.250 7.089 7.137 1,303,285 -0.04(-0.53%)
Apr 14, 2010 7.174 7.193 7.061 7.174 944,041 +0.13(+1.88%)
Apr 13, 2010 7.080 7.089 6.844 7.042 1,208,465 -0.03(-0.40%)
Apr 12, 2010 7.052 7.193 6.967 7.071 1,279,983 +0.08(+1.08%)
Apr 09, 2010 6.948 7.137 6.891 6.995 1,614,590 +0.08(+1.09%)
Apr 08, 2010 6.853 6.948 6.693 6.920 1,292,057 -0.05(-0.68%)
Apr 07, 2010 6.920 7.080 6.872 6.967 1,678,995 +0.09(+1.37%)
Apr 06, 2010 6.891 6.967 6.844 6.872 1,070,763 +0.08(+1.25%)
Apr 05, 2010 6.778 6.948 6.684 6.787 1,803,968 +0.11(+1.70%)
Apr 01, 2010 6.674 6.674 6.674 0 +0.18(+2.76%)
Mar 31, 2010 6.702 6.702 6.438 6.495 912,522 +0.01(+0.15%)
Mar 30, 2010 6.514 6.532 6.372 6.485 870,529 -0.01(-0.15%)
Mar 29, 2010 6.514 6.599 6.466 6.495 931,661 +0.07(+1.03%)
Mar 26, 2010 6.183 6.429 6.183 6.429 1,095,954 +0.28(+4.61%)
Mar 25, 2010 6.419 6.523 6.117 6.145 1,148,032 -0.24(-3.70%)
Mar 24, 2010 6.514 6.608 6.344 6.381 1,274,540 -0.27(-4.11%)
Mar 23, 2010 6.315 6.655 6.296 6.655 1,671,984 +0.30(+4.75%)
Mar 22, 2010 6.098 6.419 6.098 6.353 1,182,164 -0.05(-0.74%)
Mar 19, 2010 6.391 6.476 6.202 6.400 1,696,123 -0.02(-0.29%)
Mar 18, 2010 6.542 6.702 6.334 6.419 1,075,257 -0.14(-2.16%)
Mar 17, 2010 6.438 6.646 6.438 6.561 1,714,271 +0.11(+1.76%)
Mar 16, 2010 6.230 6.448 6.230 6.448 1,387,542 +0.28(+4.59%)
Mar 15, 2010 6.032 6.183 6.032 6.164 1,429,341 -0.04(-0.61%)
Mar 12, 2010 6.466 6.466 6.193 6.202 1,778,302 -0.22(-3.38%)
Mar 11, 2010 6.268 6.419 6.164 6.419 1,220,500 +0.12(+1.95%)
Mar 10, 2010 6.259 6.372 6.249 6.296 1,119,921 +0.03(+0.45%)
Mar 09, 2010 6.334 6.400 6.221 6.268 743,978 -0.13(-2.06%)
Mar 08, 2010 6.372 6.438 6.315 6.400 1,041,773 +0.05(+0.74%)
Mar 05, 2010 6.363 6.466 6.315 6.353 1,650,030 +0.06(+0.90%)
Mar 04, 2010 6.353 6.353 6.085 6.296 1,080,033 -0.06(-0.89%)
Mar 03, 2010 6.504 6.523 6.315 6.353 1,347,954 -0.02(-0.30%)
Mar 02, 2010 6.315 6.382 6.240 6.372 1,276,582 +0.17(+2.74%)
Mar 01, 2010 6.240 6.296 6.127 6.202 1,166,363 +0.04(+0.61%)
Feb 26, 2010 6.136 6.258 6.060 6.164 1,240,083 +0.03(+0.46%)
Feb 25, 2010 5.815 6.136 5.570 6.136 1,735,482 +0.24(+4.13%)
Feb 24, 2010 5.815 6.023 5.806 5.892 1,021,108 +0.05(+0.84%)
Feb 23, 2010 6.212 6.212 5.806 5.843 1,625,994 -0.37(-5.93%)
Feb 22, 2010 6.363 6.363 6.117 6.212 980,685 +0.04(+0.61%)
Feb 19, 2010 6.042 6.249 5.985 6.174 1,156,165 -0.02(-0.30%)
Feb 18, 2010 6.108 6.240 6.070 6.193 1,202,173 +0.06(+0.92%)
Feb 17, 2010 6.410 6.410 5.994 6.136 1,620,509 -0.18(-2.84%)
Feb 16, 2010 6.202 6.448 6.202 6.315 2,354,654 +0.35(+5.85%)
Feb 12, 2010 5.966 5.966 5.966 0 +0.10(+1.77%)
Feb 11, 2010 5.532 5.976 5.428 5.862 2,510,717 +0.45(+8.38%)
Feb 10, 2010 5.390 5.494 5.249 5.409 2,717,810 +0.29(+5.72%)
Feb 09, 2010 4.937 5.239 4.937 5.116 2,083,183 +0.30(+6.27%)
Feb 08, 2010 4.975 5.145 4.796 4.814 1,938,952 -0.14(-2.86%)
Feb 05, 2010 4.607 4.956 4.493 4.956 2,821,660 +0.24(+5.00%)
Feb 04, 2010 5.098 5.098 4.616 4.720 3,031,037 -0.46(-8.93%)
Feb 03, 2010 5.352 5.390 5.164 5.183 1,033,057 -0.18(-3.35%)
Feb 02, 2010 5.494 5.541 5.239 5.362 1,607,974 +0.25(+4.99%)
Feb 01, 2010 5.003 5.343 4.928 5.107 2,212,311 +0.12(+2.46%)
Jan 29, 2010 4.975 5.183 4.871 4.984 1,507,927 -0.04(-0.75%)
Jan 28, 2010 5.286 5.305 4.909 5.022 1,746,218 -0.20(-3.80%)
Jan 27, 2010 5.296 5.305 4.947 5.220 1,849,624 -0.07(-1.25%)
Jan 26, 2010 5.116 5.315 5.003 5.286 1,641,159 -0.02(-0.36%)
Jan 25, 2010 5.475 5.485 5.249 5.305 1,598,716 -0.10(-1.92%)
Jan 22, 2010 5.664 5.664 5.258 5.409 2,863,025 -0.31(-5.45%)
Jan 21, 2010 6.079 6.145 5.664 5.721 2,297,664 -0.42(-6.91%)
Jan 20, 2010 6.448 6.466 6.060 6.145 1,664,143 -0.46(-7.00%)
Jan 19, 2010 6.419 6.608 6.419 6.608 999,510 +0.21(+3.24%)
Jan 15, 2010 6.400 6.400 6.400 0 -0.14(-2.16%)
Jan 14, 2010 6.693 6.693 6.514 6.542 816,938 -0.04(-0.57%)
Jan 13, 2010 6.825 6.825 6.514 6.580 1,717,861 +0.01(+0.14%)
Jan 12, 2010 7.042 7.042 6.523 6.570 2,087,725 -0.42(-6.07%)
Jan 11, 2010 7.165 7.165 6.910 6.995 2,006,342 +0.04(+0.54%)
Jan 08, 2010 7.061 7.061 6.825 6.957 1,012,247 +0.00(+0.00%)
Jan 07, 2010 6.872 6.986 6.806 6.957 1,133,636 +0.02(+0.27%)
Jan 06, 2010 6.608 6.976 6.608 6.938 1,548,068 +0.34(+5.15%)
Jan 05, 2010 6.523 6.617 6.466 6.599 1,314,907 +0.07(+1.01%)
Jan 04, 2010 6.391 6.636 6.391 6.532 1,176,684 +0.30(+4.85%)
Dec 31, 2009 6.230 6.230 6.230 0 +0.03(+0.46%)
Dec 30, 2009 6.372 6.372 6.127 6.202 890,680 -0.17(-2.67%)
Dec 29, 2009 6.589 6.608 6.353 6.372 717,153 -0.23(-3.43%)
Dec 28, 2009 6.551 6.655 6.514 6.599 665,811 +0.18(+2.79%)
Dec 24, 2009 6.466 6.485 6.410 6.419 511,162 +0.03(+0.44%)
Dec 23, 2009 6.108 6.391 6.079 6.391 1,165,523 +0.34(+5.62%)
Dec 22, 2009 5.966 6.051 5.862 6.051 978,674 +0.08(+1.42%)
Dec 21, 2009 6.145 6.221 5.834 5.966 1,264,831 -0.13(-2.17%)
Dec 18, 2009 6.136 6.183 5.909 6.098 1,212,234 +0.04(+0.62%)
Dec 17, 2009 6.325 6.325 5.994 6.060 1,381,837 -0.34(-5.31%)
Dec 16, 2009 6.466 6.589 6.363 6.400 932,761 +0.03(+0.44%)
Dec 15, 2009 6.410 6.457 6.312 6.372 799,668 -0.04(-0.59%)
Dec 14, 2009 6.411 6.438 6.363 6.410 852,328 +0.21(+3.35%)
Dec 11, 2009 6.504 6.504 6.183 6.202 823,325 -0.19(-2.95%)
Dec 10, 2009 6.476 6.476 6.221 6.391 978,278 +0.05(+0.74%)
Dec 09, 2009 6.070 6.391 5.985 6.344 1,509,595 +0.34(+5.66%)
Dec 08, 2009 6.174 6.287 5.985 6.004 1,783,889 -0.36(-5.64%)
Dec 07, 2009 6.155 6.514 6.108 6.363 2,199,927 -0.17(-2.60%)
Dec 04, 2009 6.712 6.806 6.372 6.532 2,567,106 -0.38(-5.46%)
Dec 03, 2009 7.127 7.137 6.806 6.910 1,804,664 -0.35(-4.81%)
Dec 02, 2009 7.505 7.505 7.118 7.259 1,985,875 -0.03(-0.39%)
Dec 01, 2009 7.439 7.439 7.165 7.288 1,903,645 +0.21(+2.93%)
Nov 30, 2009 6.872 7.137 6.778 7.080 1,432,004 +0.14(+2.04%)
Nov 27, 2009 6.561 7.212 6.344 6.939 2,210,007 -0.43(-5.89%)
Nov 25, 2009 7.458 7.458 7.212 7.373 1,637,722 +0.23(+3.17%)
Nov 24, 2009 7.297 7.316 6.986 7.146 1,315,364 -0.15(-2.07%)
Nov 23, 2009 7.203 7.552 7.165 7.297 2,543,735 +0.42(+6.04%)
Nov 20, 2009 6.948 6.948 6.608 6.882 1,502,992 -0.01(-0.14%)
Nov 19, 2009 6.759 6.920 6.174 6.891 2,617,732 +0.12(+1.81%)
Nov 18, 2009 6.514 7.099 6.476 6.768 3,843,803 +0.37(+5.75%)
Nov 17, 2009 6.221 6.400 6.023 6.400 1,383,641 +0.28(+4.63%)
Nov 16, 2009 5.976 6.230 5.928 6.117 2,090,487 +0.41(+7.11%)
Nov 13, 2009 5.598 5.806 5.579 5.711 970,831 +0.07(+1.17%)
Nov 12, 2009 5.834 5.853 5.504 5.645 1,105,500 -0.20(-3.39%)
Nov 11, 2009 5.683 5.853 5.673 5.843 1,389,130 +0.29(+5.27%)
Nov 10, 2009 5.645 5.758 5.390 5.551 1,095,113 -0.08(-1.34%)
Nov 09, 2009 5.598 5.815 5.570 5.626 1,568,163 +0.28(+5.30%)
Nov 06, 2009 5.239 5.485 5.239 5.343 706,081 +0.00(+0.00%)
Nov 05, 2009 5.485 5.513 5.239 5.343 588,225 -0.08(-1.57%)
Nov 04, 2009 5.428 5.504 5.239 5.428 1,773,298 +0.24(+4.55%)
Nov 03, 2009 4.833 5.315 4.720 5.192 1,763,277 +0.35(+7.21%)
Nov 02, 2009 4.928 5.079 4.673 4.843 1,100,735 -0.05(-0.97%)
Oct 30, 2009 4.862 4.918 4.512 4.890 1,328,961 -0.10(-2.08%)
Oct 29, 2009 4.324 5.013 4.324 4.994 1,563,754 +0.73(+17.04%)
Oct 28, 2009 4.720 4.720 4.257 4.267 2,274,866 -0.47(-9.96%)
Oct 27, 2009 4.654 4.833 4.626 4.739 1,059,301 -0.04(-0.79%)
Oct 26, 2009 5.192 5.239 4.626 4.777 1,823,614 -0.37(-7.16%)
Oct 23, 2009 5.149 5.164 5.068 5.145 795,735 -0.09(-1.80%)
Oct 22, 2009 5.164 5.334 5.060 5.239 1,109,386 -0.09(-1.77%)
Oct 21, 2009 5.192 5.475 5.088 5.334 1,179,505 +0.19(+3.67%)
Oct 20, 2009 5.116 5.268 5.107 5.145 1,345,955 -0.35(-6.36%)
Oct 19, 2009 5.277 5.504 5.230 5.494 883,387 +0.22(+4.11%)
Oct 16, 2009 5.135 5.305 5.003 5.277 978,748 +0.16(+3.14%)
Oct 15, 2009 5.164 5.296 4.975 5.116 1,443,575 -0.11(-2.17%)
Oct 14, 2009 5.192 5.334 5.098 5.230 1,340,321 +0.18(+3.55%)
Oct 13, 2009 5.022 5.069 4.814 5.050 1,070,235 +0.06(+1.13%)
Oct 12, 2009 5.079 5.098 4.843 4.994 856,772 +0.23(+4.75%)
Oct 09, 2009 4.909 4.909 4.729 4.767 790,129 -0.13(-2.70%)
Oct 08, 2009 4.814 4.918 4.673 4.899 1,297,353 +0.19(+4.01%)
Oct 07, 2009 4.644 4.758 4.578 4.711 866,915 +0.02(+0.40%)
Oct 06, 2009 4.512 4.777 4.465 4.692 1,585,546 +0.42(+9.71%)
Oct 05, 2009 4.257 4.361 4.201 4.276 610,858 +0.03(+0.67%)
Oct 02, 2009 3.955 4.248 3.918 4.248 638,099 +0.14(+3.45%)
Oct 01, 2009 4.578 4.578 4.078 4.106 750,443 -0.42(-9.19%)
Sep 30, 2009 4.182 4.531 4.182 4.522 957,641 +0.39(+9.36%)
Sep 29, 2009 4.135 4.276 4.059 4.135 666,135 +0.01(+0.25%)
Sep 28, 2009 3.814 4.172 3.814 4.124 635,404 +0.13(+3.29%)
Sep 25, 2009 4.116 4.116 3.870 3.993 715,225 -0.07(-1.63%)
Sep 24, 2009 4.390 4.390 4.012 4.059 620,279 -0.19(-4.48%)
Sep 23, 2009 4.286 4.446 4.135 4.250 642,250 -0.04(-0.84%)
Sep 22, 2009 4.257 4.324 4.155 4.286 750,519 +0.28(+7.08%)
Sep 21, 2009 3.833 4.078 3.833 4.003 760,670 -0.13(-3.20%)
Sep 18, 2009 4.342 4.418 3.936 4.135 1,768,447 -0.14(-3.31%)
Sep 17, 2009 4.644 4.644 4.229 4.276 1,223,449 -0.45(-9.58%)
Sep 16, 2009 4.843 4.843 4.635 4.729 1,087,301 +0.15(+3.30%)
Sep 15, 2009 4.220 4.578 4.154 4.578 866,325 +0.35(+8.26%)
Sep 14, 2009 4.257 4.390 4.210 4.229 769,888 -0.21(-4.68%)
Sep 11, 2009 4.626 4.720 4.418 4.437 1,476,966 -0.05(-1.05%)
Sep 10, 2009 4.295 4.531 4.125 4.484 786,252 +0.25(+6.03%)
Sep 09, 2009 4.578 4.578 4.116 4.229 1,409,595 -0.19(-4.27%)
Sep 08, 2009 4.361 4.626 4.324 4.418 1,599,969 +0.36(+8.84%)
Sep 04, 2009 3.889 4.163 3.795 4.059 1,178,872 +0.03(+0.70%)
Sep 03, 2009 3.757 4.078 3.738 4.031 2,721,674 +0.41(+11.20%)
Sep 02, 2009 3.427 3.634 3.332 3.625 1,397,892 +0.35(+10.66%)
Sep 01, 2009 3.446 3.483 3.257 3.276 546,978 -0.16(-4.72%)
Aug 31, 2009 3.380 3.483 3.247 3.438 628,331 +0.04(+1.17%)
Aug 28, 2009 3.361 3.446 3.332 3.398 622,049 +0.11(+3.45%)
Aug 27, 2009 3.210 3.285 3.125 3.285 355,362 +0.03(+0.87%)
Aug 26, 2009 3.295 3.304 3.191 3.257 273,024 -0.04(-1.15%)
Aug 25, 2009 3.351 3.398 3.257 3.295 386,254 -0.02(-0.57%)
Aug 24, 2009 3.144 3.323 3.087 3.313 696,064 +0.23(+7.34%)
Aug 21, 2009 3.106 3.191 3.068 3.087 530,034 +0.06(+1.87%)
Aug 20, 2009 2.955 3.049 2.955 3.030 389,512 +0.06(+1.90%)
Aug 19, 2009 2.974 3.021 2.945 2.974 386,620 -0.04(-1.25%)
Aug 18, 2009 2.945 3.077 2.945 3.011 417,429 +0.06(+1.92%)
Aug 17, 2009 3.030 3.040 2.889 2.955 869,375 -0.22(-6.85%)
Aug 14, 2009 3.427 3.427 3.096 3.172 580,640 -0.12(-3.69%)
Aug 13, 2009 3.417 3.417 3.266 3.293 385,557 +0.08(+2.61%)
Aug 12, 2009 3.077 3.210 3.040 3.210 281,598 +0.15(+4.94%)
Aug 11, 2009 3.285 3.285 3.011 3.059 542,632 -0.11(-3.52%)
Aug 10, 2009 3.285 3.285 3.040 3.170 385,006 -0.08(-2.38%)
Aug 07, 2009 3.446 3.446 3.181 3.247 470,789 -0.02(-0.66%)
Aug 06, 2009 3.540 3.549 3.238 3.269 774,516 -0.20(-5.64%)
Aug 05, 2009 3.540 3.634 3.434 3.464 526,852 +0.01(+0.27%)
Aug 04, 2009 3.559 3.587 3.417 3.455 623,706 -0.10(-2.91%)
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.