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

MAG Silver Corp (NY: MAG )

13.89 +0.54 (+4.04%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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, 2010 7.700 7.850 7.600 7.640 203,467 -0.02(-0.26%)
Apr 29, 2010 7.680 7.760 7.640 7.660 125,137 +0.01(+0.13%)
Apr 28, 2010 7.580 7.700 7.564 7.650 141,641 +0.03(+0.39%)
Apr 27, 2010 7.690 7.850 7.550 7.620 335,194 -0.43(-5.31%)
Apr 26, 2010 8.000 8.280 7.950 8.047 218,175 +0.11(+1.35%)
Apr 23, 2010 7.710 7.960 7.690 7.940 90,812 +0.17(+2.19%)
Apr 22, 2010 7.610 7.780 7.610 7.770 105,209 +0.13(+1.70%)
Apr 21, 2010 7.490 7.750 7.490 7.640 95,557 +0.09(+1.19%)
Apr 20, 2010 7.530 7.870 7.530 7.550 138,968 +0.06(+0.80%)
Apr 19, 2010 7.370 7.610 7.363 7.490 143,913 -0.02(-0.27%)
Apr 16, 2010 7.540 7.650 7.200 7.510 183,852 +0.01(+0.13%)
Apr 15, 2010 7.540 7.660 7.490 7.500 87,755 -0.15(-1.96%)
Apr 14, 2010 7.570 7.820 7.510 7.650 114,998 +0.13(+1.73%)
Apr 13, 2010 7.600 7.740 7.260 7.520 173,450 -0.14(-1.83%)
Apr 12, 2010 7.960 7.960 7.650 7.660 71,366 -0.21(-2.67%)
Apr 09, 2010 7.900 7.950 7.740 7.870 209,463 +0.02(+0.25%)
Apr 08, 2010 7.870 7.878 7.750 7.850 105,825 -0.05(-0.63%)
Apr 07, 2010 8.090 8.150 7.870 7.900 200,622 -0.12(-1.50%)
Apr 06, 2010 8.000 8.130 7.940 8.020 203,663 +0.08(+1.07%)
Apr 05, 2010 7.920 7.990 7.790 7.935 196,135 +0.17(+2.12%)
Apr 01, 2010 7.500 7.770 7.770 7.770 145,000 +0.35(+4.72%)
Mar 31, 2010 7.340 7.500 7.300 7.420 134,474 +0.13(+1.78%)
Mar 30, 2010 7.060 7.290 7.060 7.290 181,432 +0.04(+0.55%)
Mar 29, 2010 7.500 7.684 7.160 7.250 226,087 -0.20(-2.68%)
Mar 26, 2010 7.730 7.750 7.340 7.450 192,233 -0.28(-3.62%)
Mar 25, 2010 7.810 8.060 7.580 7.730 198,627 -0.03(-0.39%)
Mar 24, 2010 7.620 7.890 7.390 7.760 263,181 +0.11(+1.44%)
Mar 23, 2010 7.280 7.660 7.270 7.650 117,883 +0.32(+4.37%)
Mar 22, 2010 7.230 7.330 7.120 7.330 100,668 +0.07(+0.97%)
Mar 19, 2010 7.440 7.510 7.150 7.260 142,715 -0.23(-3.07%)
Mar 18, 2010 7.570 7.670 7.400 7.490 93,045 -0.05(-0.66%)
Mar 17, 2010 7.550 7.550 7.350 7.540 128,070 +0.06(+0.80%)
Mar 16, 2010 7.460 7.540 7.330 7.480 106,918 +0.12(+1.63%)
Mar 15, 2010 7.293 7.390 7.280 7.360 79,965 -0.02(-0.27%)
Mar 12, 2010 7.540 7.580 7.300 7.380 140,342 +0.03(+0.37%)
Mar 11, 2010 7.300 7.540 7.220 7.353 228,553 +0.06(+0.86%)
Mar 10, 2010 6.900 7.340 6.900 7.290 290,814 +0.32(+4.59%)
Mar 09, 2010 6.920 7.030 6.720 6.970 139,012 -0.06(-0.85%)
Mar 08, 2010 7.000 7.080 6.920 7.030 168,096 +0.04(+0.57%)
Mar 05, 2010 6.990 6.990 6.790 6.990 134,487 +0.23(+3.40%)
Mar 04, 2010 6.750 6.890 6.610 6.760 79,902 -0.04(-0.59%)
Mar 03, 2010 7.000 7.000 6.780 6.800 109,697 -0.11(-1.59%)
Mar 02, 2010 6.680 6.910 6.680 6.910 173,044 +0.23(+3.44%)
Mar 01, 2010 6.400 6.690 6.390 6.680 123,170 +0.33(+5.20%)
Feb 26, 2010 6.270 6.390 6.160 6.350 85,415 +0.08(+1.28%)
Feb 25, 2010 5.920 6.300 5.900 6.270 107,867 +0.23(+3.81%)
Feb 24, 2010 6.100 6.100 5.950 6.040 59,856 +0.04(+0.67%)
Feb 23, 2010 6.160 6.200 5.940 6.000 122,156 -0.22(-3.54%)
Feb 22, 2010 6.040 6.390 5.990 6.220 190,861 +0.30(+5.07%)
Feb 19, 2010 5.760 6.050 5.710 5.920 138,623 +0.10(+1.72%)
Feb 18, 2010 5.730 5.880 5.530 5.820 85,930 +0.02(+0.34%)
Feb 17, 2010 6.000 6.000 5.790 5.800 99,341 -0.13(-2.19%)
Feb 16, 2010 5.860 6.050 5.860 5.930 122,971 +0.18(+3.13%)
Feb 12, 2010 5.660 5.750 5.750 5.750 55,300 +0.09(+1.59%)
Feb 11, 2010 5.570 5.710 5.390 5.660 123,178 +0.24(+4.43%)
Feb 10, 2010 5.400 5.480 5.220 5.420 66,315 -0.00(-0.00%)
Feb 09, 2010 5.250 5.480 5.160 5.420 121,212 +0.24(+4.64%)
Feb 08, 2010 5.400 5.460 5.150 5.180 131,685 -0.22(-4.07%)
Feb 05, 2010 5.260 5.440 5.050 5.400 279,849 +0.14(+2.66%)
Feb 04, 2010 5.730 5.760 5.250 5.260 214,281 -0.70(-11.74%)
Feb 03, 2010 5.790 6.000 5.780 5.960 62,218 +0.06(+1.02%)
Feb 02, 2010 5.960 5.990 5.840 5.900 67,016 -0.03(-0.51%)
Feb 01, 2010 5.560 5.990 5.560 5.930 154,780 +0.31(+5.52%)
Jan 29, 2010 5.850 5.960 5.510 5.620 195,207 -0.49(-8.02%)
Jan 28, 2010 6.080 6.160 5.800 6.110 128,687 +0.06(+0.99%)
Jan 27, 2010 6.190 6.240 5.950 6.050 98,102 -0.15(-2.42%)
Jan 26, 2010 6.120 6.330 6.080 6.200 69,792 +0.00(+0.00%)
Jan 25, 2010 6.200 6.270 5.950 6.200 166,719 +0.03(+0.49%)
Jan 22, 2010 6.240 6.390 6.050 6.170 187,658 -0.14(-2.22%)
Jan 21, 2010 6.630 6.630 6.220 6.310 300,050 -0.32(-4.83%)
Jan 20, 2010 6.890 6.890 6.460 6.630 161,990 -0.26(-3.77%)
Jan 19, 2010 6.600 6.930 6.600 6.890 172,734 +0.21(+3.14%)
Jan 15, 2010 6.840 6.680 6.680 6.680 107,700 -0.27(-3.88%)
Jan 14, 2010 6.840 6.990 6.670 6.950 215,437 +0.15(+2.21%)
Jan 13, 2010 6.530 6.900 6.460 6.800 162,126 +0.32(+4.94%)
Jan 12, 2010 6.830 6.830 6.310 6.480 179,890 -0.27(-4.00%)
Jan 11, 2010 6.710 6.940 6.710 6.750 179,933 +0.05(+0.75%)
Jan 08, 2010 6.530 6.750 6.380 6.700 167,569 +0.24(+3.72%)
Jan 07, 2010 6.670 6.670 6.120 6.460 145,426 -0.02(-0.31%)
Jan 06, 2010 6.220 6.520 6.030 6.480 230,663 +0.39(+6.40%)
Jan 05, 2010 6.200 6.200 6.060 6.090 97,859 +0.00(+0.00%)
Jan 04, 2010 6.230 6.230 6.050 6.090 129,275 +0.10(+1.67%)
Dec 31, 2009 6.040 5.990 5.990 5.990 93,900 -0.09(-1.48%)
Dec 30, 2009 6.010 6.100 5.910 6.080 81,547 +0.04(+0.66%)
Dec 29, 2009 6.170 6.180 6.000 6.040 103,276 -0.03(-0.49%)
Dec 28, 2009 6.280 6.280 6.000 6.070 59,359 -0.03(-0.49%)
Dec 24, 2009 6.170 6.190 6.050 6.100 52,822 -0.02(-0.33%)
Dec 23, 2009 6.050 6.190 5.910 6.120 136,845 +0.24(+4.08%)
Dec 22, 2009 5.910 5.910 5.690 5.880 95,170 +0.06(+1.03%)
Dec 21, 2009 5.950 6.010 5.790 5.820 111,276 -0.11(-1.85%)
Dec 18, 2009 5.990 6.050 5.800 5.930 162,041 +0.08(+1.37%)
Dec 17, 2009 6.150 6.150 5.840 5.850 164,633 -0.26(-4.26%)
Dec 16, 2009 6.210 6.210 6.010 6.110 149,531 +0.01(+0.16%)
Dec 15, 2009 6.090 6.240 5.960 6.100 138,697 -0.05(-0.81%)
Dec 14, 2009 6.147 6.240 6.120 6.150 110,054 +0.18(+3.02%)
Dec 11, 2009 6.300 6.300 5.920 5.970 184,861 -0.21(-3.40%)
Dec 10, 2009 6.300 6.500 6.100 6.180 153,789 -0.07(-1.12%)
Dec 09, 2009 6.210 6.260 6.000 6.250 287,375 +0.05(+0.81%)
Dec 08, 2009 6.700 6.700 6.170 6.200 264,942 -0.45(-6.77%)
Dec 07, 2009 6.580 6.740 6.490 6.650 194,058 -0.03(-0.45%)
Dec 04, 2009 6.880 6.880 6.420 6.680 293,197 -0.12(-1.76%)
Dec 03, 2009 6.950 7.040 6.500 6.800 394,002 -0.05(-0.73%)
Dec 02, 2009 6.680 7.380 6.680 6.850 577,069 +0.19(+2.85%)
Dec 01, 2009 6.250 6.910 6.120 6.660 601,685 +0.62(+10.26%)
Nov 30, 2009 5.770 6.160 5.750 6.040 219,409 +0.23(+3.96%)
Nov 27, 2009 5.730 6.090 5.690 5.810 200,538 -0.39(-6.29%)
Nov 25, 2009 5.730 6.250 5.730 6.200 266,148 +0.52(+9.15%)
Nov 24, 2009 5.630 5.700 5.530 5.680 72,446 +0.00(+0.00%)
Nov 23, 2009 5.580 5.770 5.570 5.680 204,497 +0.15(+2.71%)
Nov 20, 2009 5.490 5.599 5.410 5.530 87,416 -0.01(-0.18%)
Nov 19, 2009 5.550 5.660 5.430 5.540 126,844 -0.16(-2.81%)
Nov 18, 2009 5.600 5.740 5.520 5.700 159,579 +0.11(+1.97%)
Nov 17, 2009 5.680 5.680 5.350 5.590 141,145 -0.10(-1.76%)
Nov 16, 2009 5.630 5.750 5.490 5.690 214,286 +0.27(+4.98%)
Nov 13, 2009 5.270 5.518 5.260 5.420 90,222 +0.15(+2.85%)
Nov 12, 2009 5.590 5.630 5.250 5.270 144,042 -0.33(-5.89%)
Nov 11, 2009 5.760 5.760 5.530 5.600 149,144 -0.10(-1.75%)
Nov 10, 2009 5.600 5.720 5.570 5.700 164,704 +0.10(+1.79%)
Nov 09, 2009 5.600 5.810 5.590 5.600 104,427 +0.07(+1.27%)
Nov 06, 2009 5.720 5.720 5.470 5.530 69,357 -0.11(-1.95%)
Nov 05, 2009 5.700 5.800 5.600 5.640 63,040 -0.05(-0.88%)
Nov 04, 2009 5.840 5.870 5.570 5.690 149,210 +0.10(+1.79%)
Nov 03, 2009 5.350 5.590 5.090 5.590 147,818 +0.42(+8.12%)
Nov 02, 2009 5.310 5.440 5.090 5.170 131,698 -0.05(-0.96%)
Oct 30, 2009 5.560 5.560 5.090 5.220 130,338 -0.19(-3.51%)
Oct 29, 2009 5.050 5.500 5.050 5.410 175,824 +0.31(+6.08%)
Oct 28, 2009 5.400 5.410 5.070 5.100 260,071 -0.36(-6.59%)
Oct 27, 2009 5.350 5.530 5.350 5.460 124,125 +0.06(+1.11%)
Oct 26, 2009 5.640 5.750 5.360 5.400 319,930 -0.33(-5.76%)
Oct 23, 2009 5.730 5.740 5.630 5.730 183,203 -0.10(-1.72%)
Oct 22, 2009 5.980 6.060 5.700 5.830 183,442 -0.21(-3.48%)
Oct 21, 2009 6.060 6.220 6.000 6.040 154,051 +0.01(+0.17%)
Oct 20, 2009 6.070 6.113 6.020 6.030 267,931 -0.44(-6.80%)
Oct 19, 2009 6.390 6.550 6.280 6.470 260,520 +0.21(+3.35%)
Oct 16, 2009 6.350 6.350 6.150 6.260 126,232 +0.07(+1.13%)
Oct 15, 2009 6.460 6.460 6.140 6.190 156,156 -0.16(-2.52%)
Oct 14, 2009 6.420 6.470 6.130 6.350 223,078 +0.28(+4.61%)
Oct 13, 2009 6.090 6.330 5.960 6.070 215,590 +0.05(+0.83%)
Oct 12, 2009 6.310 6.350 5.980 6.020 118,440 +0.00(+0.00%)
Oct 09, 2009 6.200 6.250 5.980 6.020 112,213 -0.21(-3.37%)
Oct 08, 2009 5.940 6.400 5.940 6.230 357,179 +0.33(+5.59%)
Oct 07, 2009 5.930 6.110 5.850 5.900 268,731 -0.05(-0.84%)
Oct 06, 2009 6.000 6.130 5.740 5.950 279,976 +0.28(+4.94%)
Oct 05, 2009 5.450 5.690 5.430 5.670 84,013 +0.24(+4.42%)
Oct 02, 2009 5.370 5.500 5.100 5.430 142,458 +0.01(+0.18%)
Oct 01, 2009 5.650 5.850 5.400 5.420 144,613 -0.40(-6.87%)
Sep 30, 2009 5.820 5.990 5.720 5.820 255,375 +0.10(+1.75%)
Sep 29, 2009 5.840 5.840 5.500 5.720 176,289 -0.07(-1.21%)
Sep 28, 2009 5.760 5.860 5.750 5.790 209,662 +0.07(+1.23%)
Sep 25, 2009 5.330 5.730 5.250 5.720 240,690 +0.30(+5.54%)
Sep 24, 2009 5.520 5.550 5.270 5.420 190,430 -0.07(-1.28%)
Sep 23, 2009 5.250 5.560 5.250 5.490 389,910 +0.28(+5.37%)
Sep 22, 2009 5.100 5.350 5.060 5.210 183,348 +0.23(+4.62%)
Sep 21, 2009 5.010 5.090 4.890 4.980 188,968 -0.07(-1.42%)
Sep 18, 2009 5.180 5.250 5.000 5.052 142,321 -0.16(-3.03%)
Sep 17, 2009 5.535 5.540 5.150 5.210 218,648 -0.36(-6.46%)
Sep 16, 2009 5.550 5.710 5.481 5.570 224,493 +0.07(+1.35%)
Sep 15, 2009 5.340 5.550 5.340 5.496 183,808 +0.16(+2.92%)
Sep 14, 2009 5.400 5.450 5.290 5.340 163,634 +0.00(+0.00%)
Sep 11, 2009 5.160 5.490 5.160 5.340 269,396 +0.22(+4.30%)
Sep 10, 2009 5.000 5.170 4.900 5.120 164,124 +0.04(+0.79%)
Sep 09, 2009 5.200 5.350 5.050 5.080 238,442 -0.03(-0.59%)
Sep 08, 2009 5.300 5.300 5.100 5.110 148,694 -0.01(-0.18%)
Sep 04, 2009 4.900 5.150 4.900 5.119 205,164 +0.15(+3.00%)
Sep 03, 2009 4.840 5.040 4.810 4.970 308,907 +0.16(+3.39%)
Sep 02, 2009 4.560 4.850 4.480 4.807 191,959 +0.34(+7.54%)
Sep 01, 2009 4.520 4.549 4.460 4.470 58,710 -0.05(-1.11%)
Aug 31, 2009 4.790 4.790 4.520 4.520 73,145 -0.12(-2.59%)
Aug 28, 2009 4.650 4.710 4.590 4.640 71,687 +0.04(+0.87%)
Aug 27, 2009 4.500 4.650 4.450 4.600 75,530 +0.10(+2.22%)
Aug 26, 2009 4.560 4.570 4.450 4.500 84,366 -0.08(-1.75%)
Aug 25, 2009 4.650 4.650 4.500 4.580 126,002 -0.01(-0.22%)
Aug 24, 2009 4.640 4.670 4.560 4.590 118,026 -0.02(-0.43%)
Aug 21, 2009 4.620 4.699 4.590 4.610 146,673 +0.01(+0.22%)
Aug 20, 2009 4.650 4.700 4.520 4.600 138,865 -0.10(-2.10%)
Aug 19, 2009 4.730 4.800 4.580 4.699 72,503 -0.07(-1.50%)
Aug 18, 2009 4.870 4.870 4.750 4.770 94,818 +0.00(+0.00%)
Aug 17, 2009 4.800 4.840 4.710 4.770 186,529 -0.08(-1.65%)
Aug 14, 2009 4.800 4.900 4.800 4.850 55,150 -0.01(-0.21%)
Aug 13, 2009 5.000 5.000 4.840 4.860 85,638 -0.04(-0.82%)
Aug 12, 2009 4.900 4.950 4.720 4.900 79,710 +0.18(+3.81%)
Aug 11, 2009 4.750 4.800 4.680 4.720 83,328 -0.04(-0.84%)
Aug 10, 2009 4.810 4.840 4.750 4.760 76,424 -0.09(-1.86%)
Aug 07, 2009 4.950 4.950 4.800 4.850 50,836 -0.06(-1.22%)
Aug 06, 2009 5.000 5.000 4.800 4.910 66,110 -0.01(-0.21%)
Aug 05, 2009 4.950 5.000 4.860 4.920 70,680 +0.01(+0.21%)
Aug 04, 2009 5.080 5.080 4.900 4.910 63,327 -0.14(-2.77%)
Aug 03, 2009 4.960 5.500 4.900 5.050 219,024 +0.17(+3.48%)
Jul 31, 2009 4.640 4.890 4.550 4.880 124,247 +0.31(+6.78%)
Jul 30, 2009 4.720 4.819 4.560 4.570 188,936 -0.02(-0.44%)
Jul 29, 2009 4.760 4.820 4.550 4.590 168,721 -0.21(-4.37%)
Jul 28, 2009 5.140 5.200 4.771 4.800 84,216 -0.36(-6.98%)
Jul 27, 2009 5.200 5.210 5.140 5.160 20,300 -0.01(-0.19%)
Jul 24, 2009 5.150 5.180 5.040 5.170 320 +0.01(+0.19%)
Jul 23, 2009 5.060 5.160 5.000 5.160 34,910 +0.10(+1.98%)
Jul 22, 2009 4.880 5.180 4.880 5.060 29,655 -0.04(-0.78%)
Jul 21, 2009 5.280 5.280 4.920 5.100 86,792 -0.10(-1.92%)
Jul 20, 2009 5.200 5.210 5.160 5.200 69,110 +0.04(+0.78%)
Jul 17, 2009 5.100 5.160 4.970 5.160 77,927 +0.06(+1.18%)
Jul 16, 2009 5.200 5.200 5.000 5.100 53,800 -0.05(-0.97%)
Jul 15, 2009 5.080 5.180 4.960 5.150 123,902 +0.24(+4.80%)
Jul 14, 2009 4.890 4.950 4.760 4.914 82,528 +0.14(+3.02%)
Jul 13, 2009 4.650 4.770 4.600 4.770 101,190 +0.04(+0.85%)
Jul 10, 2009 4.700 4.800 4.560 4.730 141,075 +0.07(+1.50%)
Jul 09, 2009 4.660 4.820 4.500 4.660 372,511 +0.28(+6.40%)
Jul 08, 2009 4.330 4.400 4.170 4.380 71,100 -0.04(-0.91%)
Jul 07, 2009 4.450 4.480 4.370 4.420 29,995 -0.08(-1.78%)
Jul 06, 2009 4.410 4.500 4.360 4.500 51,184 +0.06(+1.35%)
Jul 02, 2009 4.530 4.600 4.400 4.440 42,657 -0.16(-3.48%)
Jul 01, 2009 4.530 4.699 4.500 4.600 24,511 +0.01(+0.22%)
Jun 30, 2009 4.570 4.610 4.430 4.590 25,644 +0.01(+0.22%)
Jun 29, 2009 4.840 4.850 4.560 4.580 62,801 -0.24(-4.98%)
Jun 26, 2009 5.170 5.170 4.800 4.820 84,654 -0.13(-2.63%)
Jun 25, 2009 4.670 4.970 4.670 4.950 79,257 +0.26(+5.54%)
Jun 24, 2009 4.740 4.950 4.540 4.690 100,160 +0.11(+2.40%)
Jun 23, 2009 4.760 4.849 4.360 4.580 135,342 -0.06(-1.29%)
Jun 22, 2009 4.900 4.900 4.520 4.640 132,892 -0.26(-5.31%)
Jun 19, 2009 4.890 4.920 4.820 4.900 26,200 +0.05(+1.03%)
Jun 18, 2009 4.650 4.880 4.650 4.850 48,374 +0.13(+2.75%)
Jun 17, 2009 4.840 4.840 4.560 4.720 66,566 -0.10(-2.07%)
Jun 16, 2009 4.980 5.050 4.750 4.820 71,201 -0.08(-1.63%)
Jun 15, 2009 4.950 5.100 4.850 4.900 86,121 -0.23(-4.48%)
Jun 12, 2009 5.050 5.200 4.810 5.130 95,857 +0.00(+0.00%)
Jun 11, 2009 5.010 5.230 5.010 5.130 51,570 -0.03(-0.58%)
Jun 10, 2009 5.260 5.260 5.100 5.160 50,200 -0.12(-2.27%)
Jun 09, 2009 5.390 5.390 5.250 5.280 28,577 +0.05(+0.96%)
Jun 08, 2009 5.080 5.230 5.080 5.230 55,298 +0.04(+0.77%)
Jun 05, 2009 5.800 5.800 5.170 5.190 96,797 -0.18(-3.35%)
Jun 04, 2009 5.460 5.500 5.250 5.370 57,949 +0.08(+1.51%)
Jun 03, 2009 5.690 5.720 5.250 5.290 127,770 -0.40(-7.03%)
Jun 02, 2009 5.930 5.930 5.630 5.690 82,245 +0.04(+0.71%)
Jun 01, 2009 5.870 5.940 5.530 5.650 67,586 -0.05(-0.88%)
May 29, 2009 5.730 5.770 5.500 5.700 159,597 +0.40(+7.55%)
May 28, 2009 5.140 5.300 4.990 5.300 104,561 +0.25(+4.95%)
May 27, 2009 5.250 5.260 5.030 5.050 107,599 -0.20(-3.81%)
May 26, 2009 5.290 5.490 5.250 5.250 80,405 -0.26(-4.72%)
May 22, 2009 5.480 5.580 5.410 5.510 68,084 +0.11(+2.04%)
May 21, 2009 5.620 5.620 5.330 5.400 79,074 -0.10(-1.79%)
May 20, 2009 5.320 5.537 5.320 5.498 85,399 +0.27(+5.13%)
May 19, 2009 5.200 5.270 5.130 5.230 52,059 +0.07(+1.36%)
May 18, 2009 5.050 5.280 5.050 5.160 24,770 +0.03(+0.58%)
May 15, 2009 5.210 5.215 5.070 5.130 46,853 -0.07(-1.35%)
May 14, 2009 5.180 5.300 5.150 5.200 54,900 -0.08(-1.52%)
May 13, 2009 5.500 5.500 5.200 5.280 55,272 -0.17(-3.12%)
May 12, 2009 5.250 5.650 5.250 5.450 87,510 +0.21(+4.01%)
May 11, 2009 5.480 5.480 5.240 5.240 32,295 -0.23(-4.20%)
May 08, 2009 5.020 5.470 5.020 5.470 67,010 +0.41(+8.10%)
May 07, 2009 5.160 5.190 4.980 5.060 57,203 -0.05(-0.98%)
May 06, 2009 5.020 5.150 5.020 5.110 58,835 +0.02(+0.39%)
May 05, 2009 5.100 5.140 5.050 5.090 57,289 +0.00(+0.00%)
May 04, 2009 5.120 5.120 5.060 5.090 73,099 +0.02(+0.39%)
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.