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

MAG Silver Corp (NY: MAG )

13.35 +0.23 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 5.050 5.060 4.900 4.960 56,838 -0.09(-1.78%)
Apr 29, 2009 5.030 5.090 5.000 5.050 39,563 +0.09(+1.81%)
Apr 28, 2009 4.840 5.030 4.840 4.960 24,294 -0.08(-1.54%)
Apr 27, 2009 5.100 5.100 4.900 5.037 60,588 -0.01(-0.25%)
Apr 24, 2009 4.890 5.130 4.847 5.050 56,832 +0.29(+6.09%)
Apr 23, 2009 4.470 4.840 4.410 4.760 67,242 +0.39(+8.93%)
Apr 22, 2009 4.300 4.440 4.300 4.370 27,043 +0.07(+1.63%)
Apr 21, 2009 4.320 4.383 4.300 4.300 50,682 -0.02(-0.46%)
Apr 20, 2009 4.450 4.450 4.300 4.320 36,771 -0.08(-1.82%)
Apr 17, 2009 4.510 4.550 4.380 4.400 68,988 -0.15(-3.30%)
Apr 16, 2009 4.850 4.850 4.550 4.550 46,775 -0.27(-5.60%)
Apr 15, 2009 4.750 4.850 4.750 4.820 17,650 +0.07(+1.47%)
Apr 14, 2009 4.850 4.850 4.700 4.750 36,019 -0.18(-3.65%)
Apr 13, 2009 4.950 4.960 4.820 4.930 40,032 +0.06(+1.23%)
Apr 09, 2009 4.620 4.890 4.600 4.870 38,356 +0.35(+7.74%)
Apr 08, 2009 4.550 4.570 4.520 4.520 25,692 -0.02(-0.44%)
Apr 07, 2009 4.510 4.622 4.510 4.540 54,443 -0.03(-0.66%)
Apr 06, 2009 4.530 4.600 4.450 4.570 76,243 -0.05(-1.08%)
Apr 03, 2009 4.720 4.800 4.600 4.620 44,821 -0.09(-1.91%)
Apr 02, 2009 4.740 4.820 4.620 4.710 72,136 +0.08(+1.62%)
Apr 01, 2009 4.560 4.750 4.430 4.635 87,430 +0.15(+3.46%)
Mar 31, 2009 4.360 4.550 4.330 4.480 108,217 +0.07(+1.59%)
Mar 30, 2009 4.600 4.600 4.400 4.410 28,017 -0.45(-9.26%)
Mar 26, 2009 4.870 4.880 4.781 4.860 27,100 -0.02(-0.41%)
Mar 25, 2009 4.790 4.950 4.790 4.880 20,254 +0.08(+1.66%)
Mar 24, 2009 4.950 4.950 4.760 4.800 32,896 -0.21(-4.19%)
Mar 23, 2009 5.000 5.040 4.970 5.010 47,700 +0.01(+0.20%)
Mar 20, 2009 4.850 5.100 4.790 5.000 49,214 +0.16(+3.31%)
Mar 19, 2009 4.650 4.990 4.650 4.840 92,118 +0.34(+7.56%)
Mar 18, 2009 4.240 4.530 4.150 4.500 53,650 +0.27(+6.38%)
Mar 17, 2009 4.140 4.230 4.100 4.230 13,349 +0.08(+1.86%)
Mar 16, 2009 4.220 4.220 4.030 4.153 70,120 -0.14(-3.20%)
Mar 13, 2009 4.350 4.350 4.100 4.290 0 +0.18(+4.38%)
Mar 12, 2009 4.091 4.110 4.000 4.110 75,729 +0.07(+1.73%)
Mar 11, 2009 4.030 4.100 4.000 4.040 33,545 +0.02(+0.50%)
Mar 10, 2009 4.040 4.170 3.930 4.020 39,113 -0.11(-2.66%)
Mar 09, 2009 4.390 4.390 4.020 4.130 23,348 -0.12(-2.82%)
Mar 06, 2009 4.030 4.300 3.900 4.250 0 +0.33(+8.42%)
Mar 05, 2009 4.100 4.110 3.800 3.920 93,090 -0.23(-5.54%)
Mar 04, 2009 4.440 4.500 4.010 4.150 102,097 -0.25(-5.79%)
Mar 02, 2009 4.600 4.600 4.400 4.405 35,810 -0.20(-4.28%)
Feb 27, 2009 4.670 4.690 4.530 4.602 0 +0.04(+0.92%)
Feb 26, 2009 4.510 4.780 4.500 4.560 102,955 -0.18(-3.80%)
Feb 25, 2009 5.040 5.040 4.650 4.740 144,234 -0.25(-5.01%)
Feb 24, 2009 5.400 5.500 4.874 4.990 65,123 -0.37(-6.90%)
Feb 23, 2009 5.820 5.820 5.350 5.360 75,285 -0.32(-5.63%)
Feb 20, 2009 5.890 5.890 5.460 5.680 96,069 +0.18(+3.27%)
Feb 19, 2009 5.500 5.520 5.430 5.500 49,392 +0.03(+0.55%)
Feb 18, 2009 5.360 5.500 5.310 5.470 77,597 +0.06(+1.11%)
Feb 17, 2009 5.400 5.540 5.210 5.410 82,034 +0.06(+1.12%)
Feb 13, 2009 5.450 5.470 5.300 5.350 31,930 -0.12(-2.19%)
Feb 12, 2009 5.950 5.950 5.410 5.470 81,997 -0.43(-7.29%)
Feb 11, 2009 5.800 5.950 5.800 5.900 36,725 +0.04(+0.68%)
Feb 10, 2009 6.170 6.180 5.750 5.860 51,621 -0.22(-3.62%)
Feb 09, 2009 6.170 6.490 5.960 6.080 48,553 -0.09(-1.46%)
Feb 06, 2009 6.060 6.270 6.000 6.170 37,148 +0.15(+2.49%)
Feb 05, 2009 5.960 6.070 5.920 6.020 60,495 +0.13(+2.21%)
Feb 04, 2009 5.850 6.060 5.850 5.890 53,600 +0.09(+1.55%)
Feb 03, 2009 5.850 5.910 5.700 5.800 52,839 +0.02(+0.35%)
Feb 02, 2009 5.980 5.980 5.700 5.780 82,741 -0.42(-6.77%)
Jan 30, 2009 6.010 6.500 5.900 6.200 0 +0.20(+3.33%)
Jan 29, 2009 5.800 6.000 5.740 6.000 86,374 +0.18(+3.09%)
Jan 28, 2009 5.810 5.960 5.800 5.820 37,058 -0.03(-0.51%)
Jan 27, 2009 5.760 5.850 5.730 5.850 25,800 +0.10(+1.74%)
Jan 26, 2009 5.900 5.990 5.699 5.750 79,795 -0.03(-0.52%)
Jan 23, 2009 5.600 5.810 5.600 5.780 94,611 +0.23(+4.14%)
Jan 22, 2009 5.640 5.700 5.500 5.550 32,314 -0.07(-1.25%)
Jan 21, 2009 5.700 5.700 5.110 5.620 66,055 +0.22(+4.14%)
Jan 20, 2009 5.420 5.660 5.250 5.397 100,715 +0.14(+2.60%)
Jan 16, 2009 5.130 5.280 5.020 5.260 95,623 +0.33(+6.69%)
Jan 15, 2009 4.850 4.980 4.820 4.930 40,300 +0.07(+1.44%)
Jan 14, 2009 4.760 4.970 4.740 4.860 41,479 -0.18(-3.49%)
Jan 13, 2009 5.020 5.130 4.970 5.036 62,450 -0.07(-1.45%)
Jan 12, 2009 5.440 5.525 5.050 5.110 99,073 -0.29(-5.37%)
Jan 09, 2009 5.600 5.910 5.170 5.400 162,719 +0.25(+4.85%)
Jan 08, 2009 4.660 5.220 4.600 5.150 100,288 +0.66(+14.70%)
Jan 07, 2009 4.650 4.650 4.490 4.490 26,264 -0.11(-2.39%)
Jan 06, 2009 4.470 4.720 4.470 4.600 53,937 +0.05(+1.10%)
Jan 05, 2009 4.540 4.600 4.410 4.550 40,880 +0.01(+0.22%)
Jan 02, 2009 4.450 4.550 4.450 4.540 0 +0.04(+0.89%)
Jan 01, 2009 4.450 4.510 4.400 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.450 4.510 4.400 4.500 62,605 +0.03(+0.67%)
Dec 30, 2008 4.500 4.500 4.400 4.470 42,850 +0.02(+0.45%)
Dec 29, 2008 4.650 4.650 4.400 4.450 76,015 -0.08(-1.77%)
Dec 26, 2008 4.460 4.590 4.450 4.530 22,325 +0.06(+1.34%)
Dec 24, 2008 4.510 4.510 4.410 4.470 36,200 +0.02(+0.45%)
Dec 23, 2008 4.450 4.500 4.360 4.450 107,061 +0.05(+1.14%)
Dec 22, 2008 4.730 4.730 4.400 4.400 52,100 -0.10(-2.22%)
Dec 19, 2008 4.370 4.500 4.310 4.500 24,300 +0.12(+2.74%)
Dec 18, 2008 4.610 4.610 4.310 4.380 35,098 -0.17(-3.73%)
Dec 17, 2008 4.520 4.940 4.500 4.550 98,839 +0.01(+0.22%)
Dec 16, 2008 4.440 4.600 4.430 4.540 24,240 +0.04(+0.89%)
Dec 15, 2008 4.330 4.590 4.330 4.500 97,904 +0.12(+2.86%)
Dec 12, 2008 4.290 4.460 4.290 4.375 46,180 -0.04(-1.02%)
Dec 11, 2008 4.750 4.750 4.360 4.420 64,512 +0.01(+0.23%)
Dec 10, 2008 4.450 4.600 4.300 4.410 110,220 +0.05(+1.15%)
Dec 09, 2008 4.500 4.630 4.280 4.360 36,250 -0.24(-5.22%)
Dec 08, 2008 4.620 4.750 4.590 4.600 37,215 +0.06(+1.42%)
Dec 05, 2008 4.690 4.690 4.300 4.535 66,500 -0.04(-0.97%)
Dec 04, 2008 4.570 4.770 4.570 4.580 44,345 -0.02(-0.43%)
Dec 03, 2008 4.660 4.780 4.570 4.600 84,932 -0.05(-1.08%)
Dec 02, 2008 4.250 4.730 4.250 4.650 211,478 +0.63(+15.67%)
Dec 01, 2008 5.240 5.240 4.000 4.020 62,581 -0.73(-15.37%)
Nov 28, 2008 4.560 4.900 4.500 4.750 27,964 -0.01(-0.21%)
Nov 26, 2008 4.340 4.760 4.110 4.760 66,080 +0.43(+9.94%)
Nov 25, 2008 4.420 4.420 4.061 4.330 22,070 +0.03(+0.69%)
Nov 24, 2008 3.850 4.330 3.850 4.300 70,173 +0.50(+13.16%)
Nov 21, 2008 3.550 3.960 3.504 3.800 89,075 +0.32(+9.20%)
Nov 20, 2008 3.770 3.770 3.360 3.480 53,192 -0.21(-5.69%)
Nov 19, 2008 3.750 3.900 3.690 3.690 32,535 -0.05(-1.34%)
Nov 18, 2008 3.800 3.850 3.690 3.740 18,500 -0.02(-0.53%)
Nov 17, 2008 4.000 4.000 3.750 3.760 23,700 -0.27(-6.70%)
Nov 14, 2008 3.850 4.050 3.800 4.030 19,188 +0.13(+3.33%)
Nov 13, 2008 3.900 4.020 3.540 3.900 53,446 +0.30(+8.33%)
Nov 12, 2008 4.050 4.050 3.600 3.600 26,898 -0.47(-11.55%)
Nov 11, 2008 4.150 4.240 4.010 4.070 18,111 -0.18(-4.24%)
Nov 10, 2008 4.250 4.470 4.250 4.250 13,250 +0.09(+2.16%)
Nov 07, 2008 4.200 4.250 4.100 4.160 29,725 -0.09(-2.12%)
Nov 06, 2008 4.160 4.271 3.970 4.250 37,659 +0.10(+2.41%)
Nov 05, 2008 4.430 4.620 4.150 4.150 28,664 -0.50(-10.75%)
Nov 04, 2008 4.450 4.690 3.870 4.650 67,500 +0.44(+10.45%)
Nov 03, 2008 4.150 4.360 4.010 4.210 27,645 +0.06(+1.45%)
Oct 31, 2008 3.910 4.240 3.500 4.150 60,060 +0.54(+14.96%)
Oct 30, 2008 4.020 4.050 3.500 3.610 46,421 -0.10(-2.70%)
Oct 29, 2008 3.420 3.750 3.240 3.710 110,426 +0.55(+17.41%)
Oct 28, 2008 3.500 3.500 3.120 3.160 74,542 -0.14(-4.24%)
Oct 27, 2008 3.500 3.690 3.300 3.300 44,850 -0.41(-11.05%)
Oct 24, 2008 3.360 3.900 3.250 3.710 77,576 +0.14(+3.92%)
Oct 23, 2008 3.780 3.880 3.280 3.570 116,151 -0.26(-6.79%)
Oct 22, 2008 4.250 4.250 3.800 3.830 68,850 -0.52(-11.95%)
Oct 21, 2008 4.250 4.380 4.100 4.350 39,275 -0.05(-1.19%)
Oct 20, 2008 4.250 4.820 4.250 4.402 122,800 +0.40(+10.06%)
Oct 17, 2008 4.200 4.500 3.850 4.000 116,234 -0.20(-4.76%)
Oct 16, 2008 4.920 4.920 3.850 4.200 71,687 -0.31(-6.87%)
Oct 15, 2008 4.600 4.620 4.050 4.510 80,075 +0.01(+0.22%)
Oct 14, 2008 4.710 4.710 4.370 4.500 50,829 +0.15(+3.45%)
Oct 13, 2008 4.150 4.500 4.150 4.350 60,725 +0.25(+6.10%)
Oct 10, 2008 4.110 4.750 3.500 4.100 120,143 -0.37(-8.28%)
Oct 09, 2008 4.910 4.910 4.350 4.470 66,320 -0.30(-6.29%)
Oct 08, 2008 4.200 4.810 4.200 4.770 98,476 +0.50(+11.71%)
Oct 07, 2008 4.310 4.880 4.169 4.270 42,950 +0.04(+0.95%)
Oct 06, 2008 4.500 4.760 3.950 4.230 95,940 -0.57(-11.88%)
Oct 03, 2008 4.760 5.290 4.750 4.800 49,600 -0.07(-1.44%)
Oct 02, 2008 5.650 5.690 4.810 4.870 64,866 -0.79(-13.96%)
Oct 01, 2008 5.740 5.750 5.300 5.660 31,475 +0.03(+0.53%)
Sep 30, 2008 6.070 6.070 5.220 5.630 88,883 +0.05(+0.90%)
Sep 29, 2008 6.020 6.350 5.450 5.580 51,169 -0.72(-11.43%)
Sep 26, 2008 7.070 7.070 5.971 6.300 0 -0.26(-3.96%)
Sep 25, 2008 6.610 6.930 6.180 6.560 60,238 -0.19(-2.82%)
Sep 24, 2008 6.990 7.610 6.650 6.750 196,518 +0.25(+3.85%)
Sep 23, 2008 5.980 6.760 5.670 6.500 183,620 +1.00(+18.18%)
Sep 22, 2008 5.440 5.500 5.030 5.500 79,600 +0.70(+14.58%)
Sep 19, 2008 5.000 5.080 4.500 4.800 0 +0.14(+3.00%)
Sep 18, 2008 4.520 5.180 4.300 4.660 121,824 +0.51(+12.29%)
Sep 17, 2008 4.000 4.400 3.800 4.150 87,485 +0.11(+2.72%)
Sep 16, 2008 3.860 4.320 3.850 4.040 139,746 -0.11(-2.65%)
Sep 15, 2008 4.990 4.990 3.270 4.150 132,380 -0.90(-17.82%)
Sep 12, 2008 5.140 5.170 4.920 5.050 32,850 -0.02(-0.39%)
Sep 11, 2008 5.490 5.490 4.900 5.070 60,563 -0.35(-6.46%)
Sep 10, 2008 5.360 5.470 5.150 5.420 81,073 -0.08(-1.45%)
Sep 09, 2008 6.260 6.260 5.000 5.500 135,425 -0.80(-12.70%)
Sep 08, 2008 6.650 6.660 6.300 6.300 53,000 -0.30(-4.55%)
Sep 05, 2008 6.680 6.680 5.970 6.600 0 -0.02(-0.30%)
Sep 04, 2008 6.760 6.770 6.250 6.620 59,350 -0.22(-3.21%)
Sep 03, 2008 6.890 6.930 6.650 6.840 49,943 +0.02(+0.29%)
Sep 02, 2008 7.180 7.250 6.820 6.820 41,298 -0.63(-8.46%)
Aug 29, 2008 7.300 7.450 7.300 7.450 7,200 +0.17(+2.34%)
Aug 28, 2008 7.450 7.480 7.110 7.280 18,975 -0.08(-1.13%)
Aug 27, 2008 7.440 7.440 7.210 7.363 10,429 +0.06(+0.86%)
Aug 26, 2008 7.300 7.370 7.200 7.300 11,850 -0.03(-0.41%)
Aug 25, 2008 7.430 7.600 7.330 7.330 23,050 -0.23(-3.04%)
Aug 22, 2008 7.550 7.640 7.340 7.560 20,771 +0.07(+0.93%)
Aug 21, 2008 7.410 7.670 7.400 7.490 34,492 +0.16(+2.18%)
Aug 20, 2008 7.350 7.380 7.000 7.330 14,250 +0.15(+2.09%)
Aug 19, 2008 7.140 7.280 7.010 7.180 28,810 +0.12(+1.70%)
Aug 18, 2008 7.240 7.330 7.000 7.060 34,765 -0.14(-1.94%)
Aug 15, 2008 7.710 7.850 7.000 7.200 0 -0.74(-9.32%)
Aug 14, 2008 8.200 8.200 7.650 7.940 24,000 -0.45(-5.36%)
Aug 13, 2008 8.200 8.450 8.060 8.390 32,300 +0.15(+1.82%)
Aug 12, 2008 7.710 8.300 7.600 8.240 52,182 +0.30(+3.78%)
Aug 11, 2008 8.200 8.230 7.920 7.940 40,761 -0.30(-3.64%)
Aug 08, 2008 7.230 8.950 7.230 8.240 55,516 -0.23(-2.72%)
Aug 07, 2008 8.690 8.690 8.470 8.470 9,200 -0.19(-2.19%)
Aug 06, 2008 8.800 8.800 8.580 8.660 33,565 -0.08(-0.92%)
Aug 05, 2008 9.440 9.440 8.690 8.740 40,700 -0.70(-7.42%)
Aug 04, 2008 9.550 9.550 9.410 9.440 3,200 -0.20(-2.07%)
Aug 01, 2008 9.208 9.710 9.208 9.640 9,950 +0.20(+2.12%)
Jul 31, 2008 9.280 9.450 9.280 9.440 6,775 +0.19(+2.05%)
Jul 30, 2008 9.000 9.260 9.000 9.250 23,560 +0.22(+2.44%)
Jul 29, 2008 9.030 9.230 9.000 9.030 9,600 -0.11(-1.20%)
Jul 28, 2008 8.790 9.450 8.790 9.140 17,450 -0.04(-0.44%)
Jul 25, 2008 8.760 9.230 8.760 9.180 39,470 +0.34(+3.85%)
Jul 24, 2008 8.900 9.020 8.820 8.840 29,738 +0.09(+1.03%)
Jul 23, 2008 8.960 8.960 8.730 8.750 8,100 -0.36(-3.95%)
Jul 22, 2008 9.500 9.510 8.950 9.110 25,756 -0.58(-5.99%)
Jul 21, 2008 9.850 9.900 9.650 9.690 7,986 -0.06(-0.62%)
Jul 18, 2008 9.620 9.900 9.610 9.750 6,840 +0.08(+0.83%)
Jul 17, 2008 10.03 10.03 9.660 9.670 6,700 -0.31(-3.11%)
Jul 16, 2008 9.700 10.00 9.600 9.980 29,000 +0.08(+0.81%)
Jul 15, 2008 10.15 10.30 9.151 9.900 96,339 -0.12(-1.21%)
Jul 14, 2008 8.700 10.45 8.700 10.02 101,152 +1.32(+15.18%)
Jul 11, 2008 8.700 8.900 8.700 8.700 43,637 -0.07(-0.80%)
Jul 10, 2008 8.980 9.060 8.630 8.770 85,916 -0.30(-3.31%)
Jul 09, 2008 9.100 9.350 9.070 9.070 38,770 -0.25(-2.71%)
Jul 08, 2008 9.060 9.510 9.000 9.323 48,090 -0.44(-4.48%)
Jul 07, 2008 9.810 9.810 9.450 9.760 29,050 +0.01(+0.10%)
Jul 04, 2008 9.810 9.810 9.540 9.750 33,716 +0.00(+0.00%)
Jul 03, 2008 9.810 9.810 9.540 9.750 33,716 -0.11(-1.12%)
Jul 02, 2008 9.880 9.940 9.760 9.860 32,700 +0.02(+0.20%)
Jul 01, 2008 9.900 9.914 9.750 9.840 18,480 +0.00(+0.00%)
Jun 30, 2008 9.930 10.00 9.500 9.840 56,274 -0.06(-0.61%)
Jun 27, 2008 9.950 10.00 9.650 9.900 30,614 +0.03(+0.30%)
Jun 26, 2008 9.750 9.900 9.650 9.870 53,250 +0.18(+1.86%)
Jun 25, 2008 9.940 9.940 9.550 9.690 39,020 -0.24(-2.42%)
Jun 24, 2008 10.01 10.18 9.900 9.930 30,625 -0.26(-2.55%)
Jun 23, 2008 10.25 10.25 10.00 10.19 36,150 -0.09(-0.88%)
Jun 20, 2008 10.20 10.29 10.10 10.28 48,570 +0.09(+0.88%)
Jun 19, 2008 10.12 10.26 10.10 10.19 24,000 +0.14(+1.39%)
Jun 18, 2008 10.30 10.31 9.900 10.05 29,575 +0.02(+0.20%)
Jun 17, 2008 10.10 10.15 9.940 10.03 5,350 +0.00(+0.00%)
Jun 16, 2008 10.00 10.10 10.00 10.03 14,712 +0.08(+0.80%)
Jun 13, 2008 10.01 10.03 9.830 9.950 14,480 -0.16(-1.58%)
Jun 12, 2008 10.46 10.46 9.820 10.11 45,797 -0.42(-3.99%)
Jun 11, 2008 11.00 11.00 10.50 10.53 22,160 -0.37(-3.39%)
Jun 10, 2008 11.02 11.16 10.90 10.90 24,785 -0.25(-2.24%)
Jun 09, 2008 11.19 11.25 11.15 11.15 44,500 -0.04(-0.36%)
Jun 06, 2008 11.30 11.30 11.14 11.19 20,075 -0.01(-0.09%)
Jun 05, 2008 11.02 11.21 11.02 11.20 15,300 +0.18(+1.63%)
Jun 04, 2008 11.21 11.21 11.00 11.02 20,290 -0.18(-1.61%)
Jun 03, 2008 11.51 11.53 11.10 11.20 27,930 -0.30(-2.61%)
Jun 02, 2008 11.91 11.91 11.41 11.50 20,650 -0.15(-1.29%)
May 30, 2008 11.00 11.69 11.00 11.65 41,650 +0.62(+5.62%)
May 29, 2008 11.09 11.18 10.97 11.03 14,600 -0.12(-1.08%)
May 28, 2008 11.44 11.44 10.77 11.15 36,450 +0.01(+0.09%)
May 27, 2008 11.70 11.70 10.98 11.14 66,951 -0.71(-5.99%)
May 26, 2008 12.04 12.04 11.63 11.85 0 +0.00(+0.00%)
May 23, 2008 12.04 12.04 11.63 11.85 30,183 -0.06(-0.50%)
May 22, 2008 12.09 12.09 11.80 11.91 15,650 -0.18(-1.49%)
May 21, 2008 12.00 12.21 11.99 12.09 22,920 -0.06(-0.49%)
May 20, 2008 12.10 12.15 11.83 12.15 20,900 -0.10(-0.82%)
May 19, 2008 12.39 12.39 12.25 12.25 15,212 +0.08(+0.66%)
May 16, 2008 12.00 12.17 11.90 12.17 43,905 +0.20(+1.67%)
May 15, 2008 11.80 12.20 11.80 11.97 21,100 -0.01(-0.08%)
May 14, 2008 12.35 12.40 11.80 11.98 30,991 -0.38(-3.07%)
May 13, 2008 12.54 12.54 12.17 12.36 71,922 -0.35(-2.75%)
May 12, 2008 12.76 12.86 12.62 12.71 13,750 -0.13(-1.01%)
May 09, 2008 11.76 13.14 11.73 12.84 109,450 +1.19(+10.21%)
May 08, 2008 10.95 11.81 10.95 11.65 32,300 +0.63(+5.72%)
May 07, 2008 11.22 11.31 10.95 11.02 28,960 -0.28(-2.48%)
May 06, 2008 11.46 11.49 11.28 11.30 24,100 -0.05(-0.44%)
May 05, 2008 10.83 11.49 10.83 11.35 45,475 +0.60(+5.58%)
May 02, 2008 10.41 10.75 10.30 10.75 20,350 +0.36(+3.46%)
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.