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

Coeur Mining Inc (NY: CDE )

5.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 28, 2014 4.460 4.460 4.100 4.110 1,736,854 -0.53(-11.42%)
Nov 26, 2014 4.760 4.640 4.640 4.640 2,454,400 -0.15(-3.13%)
Nov 25, 2014 4.400 4.790 4.380 4.790 2,637,397 +0.40(+9.11%)
Nov 24, 2014 4.370 4.460 4.250 4.390 1,933,599 -0.03(-0.68%)
Nov 21, 2014 4.660 4.740 4.370 4.420 3,002,248 +0.01(+0.23%)
Nov 20, 2014 4.300 4.450 4.240 4.410 1,923,822 +0.16(+3.76%)
Nov 19, 2014 4.620 4.630 4.230 4.250 4,142,155 -0.45(-9.57%)
Nov 18, 2014 4.450 4.710 4.430 4.700 2,884,711 +0.34(+7.80%)
Nov 17, 2014 4.200 4.370 4.080 4.360 2,501,427 +0.07(+1.63%)
Nov 14, 2014 3.640 4.300 3.610 4.290 3,685,305 +0.49(+12.89%)
Nov 13, 2014 3.890 3.990 3.750 3.800 1,829,314 -0.05(-1.30%)
Nov 12, 2014 3.860 4.080 3.800 3.850 2,413,590 -0.01(-0.26%)
Nov 11, 2014 3.610 3.940 3.590 3.860 3,618,390 +0.28(+7.82%)
Nov 10, 2014 3.870 3.910 3.550 3.580 2,684,430 -0.31(-7.97%)
Nov 07, 2014 3.740 3.970 3.670 3.890 4,816,662 +0.20(+5.42%)
Nov 06, 2014 3.420 3.790 3.410 3.690 3,858,951 +0.29(+8.53%)
Nov 05, 2014 3.650 3.665 3.370 3.400 4,475,071 -0.35(-9.33%)
Nov 04, 2014 3.980 3.985 3.740 3.750 2,721,374 -0.27(-6.72%)
Nov 03, 2014 3.700 4.060 3.650 4.020 4,260,388 +0.32(+8.65%)
Oct 31, 2014 3.800 3.922 3.650 3.700 5,802,513 -0.27(-6.80%)
Oct 30, 2014 4.150 4.150 3.915 3.970 4,275,283 -0.23(-5.48%)
Oct 29, 2014 4.320 4.570 4.180 4.200 3,618,219 -0.21(-4.76%)
Oct 28, 2014 4.270 4.440 4.180 4.410 2,124,810 +0.22(+5.25%)
Oct 27, 2014 4.320 4.400 4.400 4.190 1,937,351 -0.21(-4.77%)
Oct 24, 2014 4.520 4.610 4.329 4.400 2,153,821 +0.06(+1.38%)
Oct 23, 2014 4.280 4.350 4.170 4.340 3,111,020 +0.02(+0.46%)
Oct 22, 2014 4.880 4.900 4.310 4.320 4,838,521 -0.74(-14.62%)
Oct 21, 2014 4.920 5.170 4.900 5.060 2,070,500 +0.21(+4.33%)
Oct 20, 2014 4.850 4.910 4.740 4.850 1,442,727 +0.07(+1.46%)
Oct 17, 2014 5.240 5.270 4.780 4.780 3,305,216 -0.44(-8.43%)
Oct 16, 2014 4.770 5.280 4.770 5.220 2,706,454 +0.34(+6.97%)
Oct 15, 2014 4.780 4.990 4.750 4.880 3,692,847 +0.08(+1.67%)
Oct 14, 2014 4.700 4.910 4.700 4.800 2,875,931 +0.19(+4.12%)
Oct 13, 2014 4.380 4.790 4.380 4.610 3,249,593 +0.28(+6.47%)
Oct 10, 2014 4.320 4.605 4.220 4.330 2,956,780 -0.03(-0.69%)
Oct 09, 2014 4.890 4.890 4.270 4.360 4,056,273 -0.46(-9.54%)
Oct 08, 2014 4.560 4.870 4.300 4.820 5,733,587 +0.31(+6.87%)
Oct 07, 2014 4.740 4.760 4.500 4.510 3,344,218 -0.20(-4.25%)
Oct 06, 2014 4.760 4.840 4.620 4.710 3,788,396 +0.07(+1.51%)
Oct 03, 2014 4.840 4.900 4.610 4.640 3,354,379 -0.34(-6.83%)
Oct 02, 2014 5.110 5.120 4.861 4.980 2,886,269 -0.08(-1.58%)
Oct 01, 2014 5.060 5.180 5.020 5.060 2,830,858 +0.10(+2.02%)
Sep 30, 2014 5.300 5.303 4.905 4.960 3,938,183 -0.42(-7.81%)
Sep 29, 2014 5.600 5.650 5.370 5.380 1,747,772 -0.19(-3.41%)
Sep 26, 2014 5.640 5.680 5.526 5.570 1,534,339 -0.10(-1.76%)
Sep 25, 2014 5.660 5.690 5.470 5.670 1,938,004 -0.05(-0.87%)
Sep 24, 2014 5.810 5.820 5.650 5.720 1,384,877 -0.09(-1.55%)
Sep 23, 2014 5.700 5.900 5.690 5.810 2,093,369 +0.21(+3.75%)
Sep 22, 2014 6.110 6.130 5.570 5.600 3,494,346 -0.54(-8.79%)
Sep 19, 2014 6.360 6.360 6.020 6.140 3,768,767 -0.24(-3.76%)
Sep 18, 2014 6.540 6.540 6.350 6.380 1,753,320 -0.16(-2.45%)
Sep 17, 2014 6.790 6.815 6.530 6.540 1,493,711 -0.22(-3.25%)
Sep 16, 2014 6.760 6.830 6.600 6.760 1,842,114 +0.00(+0.00%)
Sep 15, 2014 6.880 6.880 6.670 6.760 1,116,009 -0.05(-0.73%)
Sep 12, 2014 6.960 6.960 6.760 6.810 1,242,927 -0.22(-3.13%)
Sep 11, 2014 6.880 7.040 6.760 7.030 1,642,519 +0.10(+1.44%)
Sep 10, 2014 6.940 7.080 6.860 6.930 1,631,695 -0.07(-1.00%)
Sep 09, 2014 7.120 7.188 6.820 7.000 2,668,951 -0.19(-2.64%)
Sep 08, 2014 7.340 7.350 7.110 7.190 1,273,356 -0.20(-2.71%)
Sep 05, 2014 7.390 7.487 7.125 7.390 1,887,169 +0.03(+0.41%)
Sep 04, 2014 7.730 7.970 7.350 7.360 1,986,434 -0.31(-4.04%)
Sep 03, 2014 7.700 7.850 7.650 7.670 1,098,130 -0.03(-0.39%)
Sep 02, 2014 7.770 7.860 7.700 7.700 1,160,818 -0.22(-2.78%)
Aug 29, 2014 7.800 7.920 7.920 7.920 988,800 +0.09(+1.15%)
Aug 28, 2014 7.980 8.020 7.800 7.830 924,158 -0.04(-0.51%)
Aug 27, 2014 7.990 8.080 7.840 7.870 971,343 -0.12(-1.50%)
Aug 26, 2014 7.820 8.050 7.800 7.990 1,488,915 +0.28(+3.63%)
Aug 25, 2014 7.910 7.910 7.680 7.710 1,101,308 -0.17(-2.16%)
Aug 22, 2014 7.850 7.920 7.675 7.880 1,419,583 +0.04(+0.51%)
Aug 21, 2014 8.040 8.040 7.700 7.840 1,696,242 -0.30(-3.69%)
Aug 20, 2014 8.170 8.260 8.140 8.140 673,348 -0.02(-0.25%)
Aug 19, 2014 8.270 8.330 8.120 8.160 912,060 -0.12(-1.45%)
Aug 18, 2014 7.910 8.305 7.890 8.280 1,549,315 +0.32(+4.02%)
Aug 15, 2014 8.010 8.040 7.890 7.960 1,365,100 -0.11(-1.36%)
Aug 14, 2014 8.480 8.530 8.030 8.070 1,524,708 -0.33(-3.93%)
Aug 13, 2014 8.420 8.550 8.290 8.400 1,787,095 +0.00(+0.00%)
Aug 12, 2014 8.370 8.580 8.350 8.400 1,385,996 +0.05(+0.60%)
Aug 11, 2014 8.020 8.400 8.000 8.350 1,737,531 +0.38(+4.77%)
Aug 08, 2014 7.660 8.170 7.660 7.970 2,196,668 +0.31(+4.05%)
Aug 07, 2014 7.670 7.920 7.340 7.660 2,048,035 -0.21(-2.67%)
Aug 06, 2014 7.570 7.990 7.570 7.870 1,942,058 +0.39(+5.21%)
Aug 05, 2014 7.380 7.500 7.250 7.480 1,195,589 +0.01(+0.13%)
Aug 04, 2014 7.550 7.640 7.330 7.470 1,352,820 -0.08(-1.06%)
Aug 01, 2014 7.880 8.000 7.490 7.550 1,777,764 -0.25(-3.21%)
Jul 31, 2014 8.000 8.040 7.750 7.800 1,425,416 -0.31(-3.82%)
Jul 30, 2014 8.140 8.190 8.000 8.110 832,193 -0.06(-0.73%)
Jul 29, 2014 8.150 8.230 8.060 8.170 744,107 +0.02(+0.25%)
Jul 28, 2014 8.140 8.270 7.990 8.150 1,130,230 -0.18(-2.16%)
Jul 25, 2014 8.020 8.340 7.950 8.330 1,134,114 +0.29(+3.61%)
Jul 24, 2014 8.180 8.200 7.970 8.040 2,087,934 -0.18(-2.19%)
Jul 23, 2014 8.200 8.380 8.140 8.220 1,217,470 +0.00(+0.00%)
Jul 22, 2014 8.560 8.600 8.210 8.220 1,591,338 -0.36(-4.20%)
Jul 21, 2014 8.780 8.940 8.440 8.580 923,118 -0.19(-2.17%)
Jul 18, 2014 8.770 8.810 8.600 8.770 1,044,601 -0.13(-1.46%)
Jul 17, 2014 8.620 9.010 8.600 8.900 1,432,886 +0.28(+3.25%)
Jul 16, 2014 8.490 8.760 8.480 8.620 1,173,921 +0.25(+2.99%)
Jul 15, 2014 8.830 8.930 8.350 8.370 1,521,900 -0.41(-4.67%)
Jul 14, 2014 8.900 9.080 8.710 8.780 1,071,255 -0.38(-4.15%)
Jul 11, 2014 8.800 9.180 8.740 9.160 1,454,551 +0.38(+4.33%)
Jul 10, 2014 9.170 9.300 8.760 8.780 1,695,583 -0.20(-2.23%)
Jul 09, 2014 8.710 8.990 8.707 8.980 1,185,558 +0.37(+4.30%)
Jul 08, 2014 8.860 8.890 8.400 8.610 1,604,892 -0.18(-2.05%)
Jul 07, 2014 9.100 9.110 8.720 8.790 1,469,997 -0.49(-5.28%)
Jul 03, 2014 9.060 9.280 9.280 9.280 743,300 +0.07(+0.76%)
Jul 02, 2014 9.110 9.320 9.100 9.210 1,137,141 +0.10(+1.10%)
Jul 01, 2014 9.180 9.280 9.030 9.110 1,304,062 -0.07(-0.76%)
Jun 30, 2014 8.930 9.195 8.750 9.180 1,318,713 +0.21(+2.34%)
Jun 27, 2014 8.960 9.105 8.860 8.970 1,469,770 +0.02(+0.22%)
Jun 26, 2014 8.920 9.100 8.830 8.950 2,142,245 +0.01(+0.11%)
Jun 25, 2014 8.700 9.119 8.630 8.940 2,277,347 +0.25(+2.88%)
Jun 24, 2014 9.140 9.340 8.640 8.690 2,588,020 -0.09(-1.03%)
Jun 23, 2014 8.590 8.780 8.520 8.780 1,220,785 +0.23(+2.69%)
Jun 20, 2014 8.590 8.720 8.430 8.550 2,718,410 -0.07(-0.81%)
Jun 19, 2014 8.190 8.650 8.140 8.620 2,836,219 +0.55(+6.82%)
Jun 18, 2014 7.850 8.090 7.730 8.070 1,439,401 +0.20(+2.54%)
Jun 17, 2014 7.600 7.880 7.580 7.870 1,441,184 +0.22(+2.88%)
Jun 16, 2014 7.670 7.780 7.520 7.650 1,686,102 +0.01(+0.13%)
Jun 13, 2014 7.790 7.790 7.560 7.640 1,446,039 -0.17(-2.18%)
Jun 12, 2014 7.630 7.830 7.550 7.810 1,395,070 +0.20(+2.63%)
Jun 11, 2014 7.440 7.620 7.440 7.610 1,147,656 +0.17(+2.28%)
Jun 10, 2014 7.320 7.480 7.310 7.440 1,143,731 +0.25(+3.48%)
Jun 06, 2014 7.050 7.200 6.980 7.190 1,159,574 +0.08(+1.13%)
Jun 05, 2014 6.780 7.170 6.760 7.110 2,234,962 +0.42(+6.28%)
Jun 04, 2014 6.760 6.800 6.650 6.690 938,357 -0.04(-0.59%)
Jun 03, 2014 6.720 6.780 6.620 6.730 1,090,347 +0.00(+0.00%)
Jun 02, 2014 6.800 6.830 6.690 6.730 1,039,558 -0.11(-1.61%)
May 30, 2014 6.820 6.880 6.670 6.840 1,313,896 +0.05(+0.74%)
May 29, 2014 6.800 6.970 6.700 6.790 1,829,690 -0.04(-0.59%)
May 28, 2014 7.110 7.120 6.800 6.830 2,510,043 -0.29(-4.07%)
May 27, 2014 7.470 7.547 7.100 7.120 1,961,372 -0.46(-6.07%)
May 23, 2014 7.810 7.580 7.580 7.580 1,471,500 -0.29(-3.68%)
May 22, 2014 7.940 7.980 7.810 7.870 545,291 +0.02(+0.25%)
May 21, 2014 7.740 7.925 7.710 7.850 1,176,878 +0.05(+0.64%)
May 20, 2014 7.980 8.060 7.710 7.800 1,513,089 -0.23(-2.86%)
May 19, 2014 8.010 8.110 7.950 8.030 899,933 +0.09(+1.13%)
May 16, 2014 7.920 7.970 7.850 7.940 678,362 -0.01(-0.13%)
May 15, 2014 7.990 8.060 7.830 7.950 1,224,454 -0.10(-1.24%)
May 14, 2014 8.280 8.320 8.010 8.050 1,358,451 -0.08(-0.98%)
May 13, 2014 8.060 8.210 8.010 8.130 1,055,868 +0.07(+0.87%)
May 12, 2014 7.970 8.150 7.900 8.060 1,236,333 +0.19(+2.41%)
May 09, 2014 7.970 7.970 7.800 7.870 1,189,972 -0.08(-1.01%)
May 08, 2014 8.180 8.410 7.940 7.950 1,223,842 -0.24(-2.93%)
May 07, 2014 8.390 8.390 7.910 8.190 2,703,140 -0.23(-2.73%)
May 06, 2014 8.540 8.590 8.320 8.420 1,686,272 -0.12(-1.41%)
May 05, 2014 8.760 8.802 8.530 8.540 960,897 -0.14(-1.61%)
May 02, 2014 8.590 8.870 8.520 8.680 1,051,029 +0.13(+1.52%)
May 01, 2014 8.570 8.640 8.420 8.550 1,389,482 -0.11(-1.27%)
Apr 30, 2014 8.530 8.700 8.430 8.660 1,285,948 +0.05(+0.58%)
Apr 29, 2014 8.360 8.630 8.320 8.610 1,249,749 +0.24(+2.87%)
Apr 28, 2014 8.600 8.600 8.250 8.370 1,678,194 -0.24(-2.79%)
Apr 25, 2014 8.660 8.780 8.430 8.610 959,219 -0.01(-0.12%)
Apr 24, 2014 8.540 8.700 8.420 8.620 1,108,629 +0.01(+0.12%)
Apr 23, 2014 8.590 8.730 8.490 8.610 1,109,877 +0.01(+0.12%)
Apr 22, 2014 8.470 8.635 8.320 8.600 1,588,614 +0.17(+2.02%)
Apr 21, 2014 8.500 8.570 8.240 8.430 1,439,504 -0.08(-0.94%)
Apr 17, 2014 8.460 8.510 8.510 8.510 1,060,700 +0.01(+0.12%)
Apr 16, 2014 8.680 8.680 8.439 8.500 1,074,682 -0.15(-1.73%)
Apr 15, 2014 8.560 8.690 8.350 8.650 1,959,603 -0.20(-2.26%)
Apr 14, 2014 8.980 9.050 8.750 8.850 1,737,416 +0.00(+0.00%)
Apr 11, 2014 9.010 9.130 8.815 8.850 1,364,372 -0.19(-2.10%)
Apr 10, 2014 9.460 9.560 9.000 9.040 1,484,808 -0.34(-3.62%)
Apr 09, 2014 9.150 9.520 8.960 9.380 1,523,312 +0.14(+1.52%)
Apr 08, 2014 9.250 9.300 9.080 9.240 1,704,901 +0.14(+1.54%)
Apr 07, 2014 9.270 9.400 9.020 9.100 1,635,948 -0.21(-2.26%)
Apr 04, 2014 9.630 9.640 9.300 9.310 1,752,839 -0.12(-1.27%)
Apr 03, 2014 9.560 9.620 9.330 9.430 982,083 -0.20(-2.08%)
Apr 02, 2014 9.610 9.710 9.520 9.630 1,225,471 +0.17(+1.80%)
Apr 01, 2014 9.330 9.520 9.300 9.460 1,613,215 +0.17(+1.83%)
Mar 31, 2014 9.620 9.620 9.210 9.290 1,680,819 -0.34(-3.53%)
Mar 28, 2014 9.320 9.670 9.240 9.630 1,932,799 +0.30(+3.22%)
Mar 27, 2014 9.280 9.460 9.130 9.330 2,217,829 +0.02(+0.21%)
Mar 26, 2014 10.15 10.22 9.220 9.310 4,242,591 -0.81(-8.00%)
Mar 25, 2014 10.20 10.32 10.01 10.12 1,589,540 +0.02(+0.20%)
Mar 24, 2014 10.71 10.76 10.10 10.10 2,612,823 -0.77(-7.08%)
Mar 21, 2014 11.07 11.17 10.80 10.87 2,396,385 -0.06(-0.55%)
Mar 20, 2014 10.68 11.17 10.65 10.93 1,343,025 +0.14(+1.30%)
Mar 19, 2014 10.97 11.10 10.75 10.79 1,723,043 -0.31(-2.79%)
Mar 18, 2014 10.43 11.25 10.39 11.10 3,175,357 +0.51(+4.82%)
Mar 17, 2014 10.79 10.86 10.53 10.59 1,859,009 -0.20(-1.85%)
Mar 14, 2014 10.91 11.09 10.70 10.79 2,008,926 +0.11(+1.03%)
Mar 13, 2014 10.78 11.06 10.67 10.68 1,714,231 -0.11(-1.02%)
Mar 12, 2014 10.66 10.82 10.63 10.79 1,244,229 +0.29(+2.76%)
Mar 11, 2014 10.78 10.86 10.43 10.50 1,407,016 -0.10(-0.94%)
Mar 10, 2014 10.95 10.98 10.54 10.60 1,672,967 -0.37(-3.37%)
Mar 07, 2014 11.23 11.28 10.91 10.97 1,397,098 -0.44(-3.86%)
Mar 06, 2014 11.24 11.47 11.23 11.41 1,414,177 +0.22(+1.97%)
Mar 05, 2014 11.22 11.29 11.06 11.19 1,153,851 +0.00(+0.00%)
Mar 04, 2014 11.12 11.37 11.04 11.19 1,547,282 -0.07(-0.62%)
Mar 03, 2014 11.30 11.35 11.18 11.26 2,518,999 +0.26(+2.36%)
Feb 28, 2014 10.81 11.09 10.76 11.00 1,615,493 +0.19(+1.76%)
Feb 27, 2014 10.89 11.00 10.74 10.81 1,291,670 +0.00(+0.00%)
Feb 26, 2014 10.90 10.94 10.65 10.81 2,037,134 -0.16(-1.46%)
Feb 25, 2014 11.54 11.59 10.95 10.97 2,449,814 -0.61(-5.27%)
Feb 24, 2014 11.76 11.96 11.58 11.58 1,804,231 -0.01(-0.09%)
Feb 21, 2014 11.69 11.92 11.43 11.59 2,169,020 -0.08(-0.69%)
Feb 20, 2014 11.31 11.74 11.15 11.67 1,911,470 +0.39(+3.46%)
Feb 19, 2014 11.85 11.92 11.26 11.28 2,542,689 -0.64(-5.37%)
Feb 18, 2014 11.29 12.06 11.27 11.92 3,950,342 +0.76(+6.81%)
Feb 14, 2014 11.18 11.16 11.16 11.16 2,303,400 +0.23(+2.10%)
Feb 13, 2014 10.44 10.96 10.36 10.93 2,176,550 +0.49(+4.69%)
Feb 12, 2014 11.02 11.03 10.42 10.44 1,780,869 -0.55(-5.00%)
Feb 11, 2014 10.61 11.05 10.61 10.99 2,024,289 +0.44(+4.17%)
Feb 10, 2014 10.20 10.63 10.15 10.55 1,860,002 +0.47(+4.66%)
Feb 07, 2014 9.810 10.15 9.770 10.08 1,532,331 +0.29(+2.96%)
Feb 06, 2014 9.900 10.03 9.710 9.790 1,455,510 -0.04(-0.41%)
Feb 05, 2014 10.30 10.31 9.830 9.830 1,675,530 -0.31(-3.06%)
Feb 04, 2014 10.02 10.19 9.960 10.14 1,286,467 +0.08(+0.80%)
Feb 03, 2014 10.20 10.44 9.990 10.06 2,167,902 -0.09(-0.89%)
Jan 31, 2014 10.39 10.49 10.02 10.15 1,594,754 -0.21(-2.03%)
Jan 30, 2014 10.22 10.42 10.11 10.36 1,351,650 -0.14(-1.33%)
Jan 29, 2014 10.69 10.80 10.28 10.50 1,700,481 -0.10(-0.94%)
Jan 28, 2014 10.38 10.63 10.23 10.60 1,435,277 +0.26(+2.51%)
Jan 27, 2014 10.90 10.90 10.34 10.34 2,252,808 -0.64(-5.83%)
Jan 24, 2014 11.28 11.42 10.77 10.98 1,884,481 -0.24(-2.14%)
Jan 23, 2014 11.20 11.63 11.15 11.22 1,963,701 +0.22(+2.00%)
Jan 22, 2014 11.10 11.11 10.87 11.00 1,258,800 -0.13(-1.17%)
Jan 21, 2014 11.04 11.20 10.74 11.13 1,457,845 +0.01(+0.09%)
Jan 17, 2014 11.03 11.12 11.12 11.12 1,885,900 +0.17(+1.55%)
Jan 16, 2014 11.11 11.16 10.90 10.95 1,066,544 -0.07(-0.64%)
Jan 15, 2014 10.75 11.04 10.59 11.02 1,213,973 +0.27(+2.51%)
Jan 14, 2014 10.98 11.27 10.73 10.75 1,419,859 -0.35(-3.15%)
Jan 13, 2014 10.87 11.15 10.64 11.10 1,739,561 +0.20(+1.83%)
Jan 10, 2014 10.56 10.91 10.36 10.90 1,909,733 +0.28(+2.64%)
Jan 09, 2014 11.05 11.08 10.62 10.62 1,373,834 -0.49(-4.41%)
Jan 08, 2014 11.20 11.33 11.08 11.11 935,146 -0.27(-2.37%)
Jan 07, 2014 11.32 11.38 11.12 11.38 975,851 -0.02(-0.18%)
Jan 06, 2014 11.33 11.47 11.29 11.40 1,347,152 +0.14(+1.24%)
Jan 03, 2014 11.42 11.44 11.15 11.26 1,076,797 -0.06(-0.53%)
Jan 02, 2014 11.08 11.33 10.98 11.32 1,569,246 +0.47(+4.33%)
Dec 31, 2013 10.58 10.85 10.85 10.85 1,377,400 +0.19(+1.78%)
Dec 30, 2013 10.95 10.96 10.66 10.66 1,520,415 -0.37(-3.35%)
Dec 27, 2013 10.62 11.04 10.54 11.03 1,735,925 +0.45(+4.25%)
Dec 26, 2013 10.55 10.98 10.55 10.58 1,429,146 +0.20(+1.93%)
Dec 24, 2013 10.07 10.41 10.07 10.38 821,020 +0.30(+2.98%)
Dec 23, 2013 10.02 10.22 9.950 10.08 1,474,929 +0.06(+0.60%)
Dec 20, 2013 10.08 10.13 9.950 10.02 3,514,164 +0.02(+0.20%)
Dec 19, 2013 10.03 10.13 9.930 10.00 1,559,564 -0.17(-1.67%)
Dec 18, 2013 10.40 10.70 10.15 10.17 2,653,451 -0.20(-1.93%)
Dec 17, 2013 10.38 10.49 10.32 10.37 1,404,778 -0.09(-0.86%)
Dec 16, 2013 10.46 10.68 10.35 10.46 1,524,564 +0.04(+0.38%)
Dec 13, 2013 10.54 10.71 10.39 10.42 1,141,922 -0.04(-0.38%)
Dec 12, 2013 10.38 10.54 10.29 10.46 1,661,342 -0.13(-1.23%)
Dec 11, 2013 11.13 11.22 10.58 10.59 1,665,717 -0.52(-4.68%)
Dec 10, 2013 10.75 11.33 10.72 11.11 2,407,260 +0.62(+5.91%)
Dec 09, 2013 10.35 10.55 10.35 10.49 1,692,956 +0.17(+1.65%)
Dec 06, 2013 10.58 10.69 10.28 10.32 1,404,803 -0.12(-1.15%)
Dec 05, 2013 10.55 10.81 10.44 10.44 1,435,346 -0.36(-3.33%)
Dec 04, 2013 10.47 10.84 10.37 10.80 1,701,788 +0.39(+3.75%)
Dec 03, 2013 10.31 10.55 10.23 10.41 1,820,153 +0.01(+0.10%)
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.