Pan American Silver Corp. (NQ: PAAS )

20.02 +0.35 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.42 22.53 21.04 21.24 3,115,714 -1.37(-6.06%)
Apr 29, 2020 22.09 22.69 21.70 22.61 3,107,877 +0.52(+2.35%)
Apr 28, 2020 21.98 22.27 21.33 22.09 2,765,057 +0.31(+1.42%)
Apr 27, 2020 21.83 22.11 21.07 21.78 2,073,516 +0.09(+0.41%)
Apr 24, 2020 21.70 22.12 20.96 21.69 3,222,900 +0.21(+0.98%)
Apr 23, 2020 21.43 22.90 20.91 21.48 5,356,794 +0.46(+2.19%)
Apr 22, 2020 20.50 21.15 20.17 21.02 4,049,546 +1.28(+6.48%)
Apr 21, 2020 18.77 20.03 18.77 19.74 3,336,536 -0.06(-0.30%)
Apr 20, 2020 18.99 20.11 18.96 19.80 3,507,079 +0.71(+3.72%)
Apr 17, 2020 18.79 19.38 18.65 19.09 4,469,800 -0.56(-2.85%)
Apr 16, 2020 19.43 19.68 18.90 19.65 2,501,923 +0.49(+2.56%)
Apr 15, 2020 18.55 19.30 18.16 19.16 3,216,502 -0.20(-1.03%)
Apr 14, 2020 20.28 21.00 18.76 19.36 5,137,585 -0.10(-0.51%)
Apr 13, 2020 18.19 19.68 17.33 19.46 5,003,448 +1.27(+6.98%)
Apr 09, 2020 17.10 18.40 16.86 18.19 4,340,300 +1.95(+12.01%)
Apr 08, 2020 16.57 16.83 16.00 16.24 1,967,370 +0.03(+0.19%)
Apr 07, 2020 16.53 17.07 16.00 16.21 4,291,545 +0.07(+0.43%)
Apr 06, 2020 15.75 16.32 15.36 16.14 4,284,403 +1.14(+7.60%)
Apr 03, 2020 14.83 15.46 14.73 15.00 2,285,500 +0.15(+1.01%)
Apr 02, 2020 15.49 16.25 14.62 14.85 5,033,030 +0.27(+1.85%)
Apr 01, 2020 14.36 15.16 14.02 14.58 3,646,700 +0.25(+1.74%)
Mar 31, 2020 14.80 15.27 14.26 14.33 3,988,223 -0.47(-3.18%)
Mar 30, 2020 15.18 15.80 14.40 14.80 4,036,416 -0.61(-3.96%)
Mar 27, 2020 16.24 16.63 15.15 15.41 4,056,200 -1.48(-8.76%)
Mar 26, 2020 17.05 17.95 16.08 16.89 5,893,902 +0.11(+0.66%)
Mar 25, 2020 16.91 17.91 15.90 16.78 6,525,754 -0.11(-0.65%)
Mar 24, 2020 16.03 17.30 15.81 16.89 8,113,641 +3.21(+23.46%)
Mar 23, 2020 13.30 14.64 12.12 13.68 5,674,605 +1.91(+16.23%)
Mar 20, 2020 14.52 14.62 11.67 11.77 8,340,200 -1.52(-11.44%)
Mar 19, 2020 13.19 15.43 11.02 13.29 6,896,892 +0.65(+5.14%)
Mar 18, 2020 14.90 16.45 12.33 12.64 8,601,593 -3.36(-21.00%)
Mar 17, 2020 14.10 17.74 14.00 16.00 9,580,484 +1.53(+10.57%)
Mar 16, 2020 10.65 15.21 10.61 14.47 11,794,563 +0.68(+4.93%)
Mar 13, 2020 17.19 17.23 13.79 13.79 7,880,800 -2.75(-16.63%)
Mar 12, 2020 15.93 18.60 15.02 16.54 6,598,338 -2.38(-12.58%)
Mar 11, 2020 20.47 20.62 18.62 18.92 4,408,927 -1.93(-9.26%)
Mar 10, 2020 20.34 21.02 19.83 20.85 4,763,870 +0.68(+3.37%)
Mar 09, 2020 20.30 21.61 19.93 20.17 5,177,458 -1.92(-8.69%)
Mar 06, 2020 22.27 22.35 20.81 22.09 5,187,900 -0.23(-1.03%)
Mar 05, 2020 22.20 22.64 21.89 22.32 4,121,372 +0.27(+1.22%)
Mar 04, 2020 22.30 22.54 21.48 22.05 3,153,616 +0.03(+0.14%)
Mar 03, 2020 21.69 22.94 20.92 22.02 7,521,312 +0.97(+4.61%)
Mar 02, 2020 20.43 21.05 20.24 21.05 3,058,197 +1.25(+6.31%)
Feb 28, 2020 19.46 20.06 18.37 19.80 6,553,500 -1.52(-7.13%)
Feb 27, 2020 24.45 24.52 21.27 21.32 4,632,566 -2.90(-11.97%)
Feb 26, 2020 24.24 24.48 23.73 24.22 2,951,754 -0.11(-0.45%)
Feb 25, 2020 24.70 25.46 24.32 24.33 3,117,537 -1.01(-3.99%)
Feb 24, 2020 26.01 26.20 24.86 25.34 5,145,328 +0.12(+0.48%)
Feb 21, 2020 25.39 25.50 24.90 25.22 3,687,600 +0.31(+1.24%)
Feb 20, 2020 24.53 25.57 24.08 24.91 4,980,664 +0.28(+1.14%)
Feb 19, 2020 24.17 24.87 23.98 24.63 5,072,426 +0.67(+2.80%)
Feb 18, 2020 22.60 23.96 22.25 23.96 4,395,692 +1.54(+6.87%)
Feb 14, 2020 22.46 22.64 22.35 22.42 2,452,900 -0.09(-0.40%)
Feb 13, 2020 22.53 22.98 22.40 22.51 3,285,329 +0.17(+0.76%)
Feb 12, 2020 22.60 22.60 22.30 22.34 1,556,849 -0.33(-1.46%)
Feb 11, 2020 22.60 22.91 22.43 22.67 858,332 +0.06(+0.27%)
Feb 10, 2020 22.49 22.81 22.22 22.61 2,641,200 +0.32(+1.44%)
Feb 07, 2020 23.00 23.00 22.29 22.29 1,716,100 -0.50(-2.19%)
Feb 06, 2020 22.46 22.95 22.43 22.79 2,163,198 +0.43(+1.92%)
Feb 05, 2020 21.95 22.58 21.89 22.36 2,703,648 +0.38(+1.73%)
Feb 04, 2020 21.96 22.09 21.52 21.98 2,392,395 -0.37(-1.66%)
Feb 03, 2020 22.66 22.90 22.20 22.35 2,980,741 -0.63(-2.74%)
Jan 31, 2020 22.68 23.07 22.60 22.98 2,283,300 +0.38(+1.68%)
Jan 30, 2020 22.71 22.84 22.28 22.60 2,794,457 +0.15(+0.67%)
Jan 29, 2020 21.82 22.49 21.71 22.45 2,356,581 +0.59(+2.70%)
Jan 28, 2020 22.25 22.55 21.84 21.86 1,341,003 -0.66(-2.93%)
Jan 27, 2020 23.31 23.50 22.36 22.52 2,423,057 -0.50(-2.17%)
Jan 24, 2020 22.19 23.31 22.11 23.02 2,892,800 +0.87(+3.93%)
Jan 23, 2020 22.08 22.54 22.04 22.15 1,302,693 -0.02(-0.09%)
Jan 22, 2020 22.17 22.45 22.07 22.17 1,648,170 +0.07(+0.32%)
Jan 21, 2020 21.15 22.14 20.91 22.10 3,267,327 +0.77(+3.59%)
Jan 17, 2020 21.79 21.79 21.19 21.34 2,043,800 -0.30(-1.41%)
Jan 16, 2020 22.00 22.01 21.33 21.64 4,119,959 -1.09(-4.80%)
Jan 15, 2020 22.89 23.08 22.05 22.73 3,340,526 +0.21(+0.93%)
Jan 14, 2020 21.73 22.56 21.67 22.52 3,812,623 +0.53(+2.41%)
Jan 13, 2020 22.41 22.42 21.97 21.99 2,214,907 -0.57(-2.53%)
Jan 10, 2020 22.18 22.80 22.15 22.56 2,457,500 +0.43(+1.94%)
Jan 09, 2020 22.04 22.36 21.93 22.13 3,071,507 -0.26(-1.16%)
Jan 08, 2020 23.20 23.32 22.17 22.39 3,909,645 -1.11(-4.72%)
Jan 07, 2020 23.16 23.64 22.91 23.50 2,639,329 +0.34(+1.47%)
Jan 06, 2020 23.95 23.97 22.93 23.16 2,710,079 -0.32(-1.36%)
Jan 03, 2020 23.85 23.89 23.36 23.48 3,448,900 +0.00(+0.00%)
Jan 02, 2020 23.96 24.02 23.17 23.48 2,913,724 -0.21(-0.89%)
Dec 31, 2019 23.97 24.02 23.60 23.69 1,908,700 -0.11(-0.46%)
Dec 30, 2019 23.14 23.91 23.10 23.80 4,090,971 +0.66(+2.85%)
Dec 27, 2019 23.57 23.59 22.91 23.14 2,191,300 -0.41(-1.74%)
Dec 26, 2019 23.40 23.65 22.95 23.55 3,370,897 +0.46(+1.99%)
Dec 24, 2019 22.56 23.17 22.44 23.09 1,346,100 +0.66(+2.94%)
Dec 23, 2019 21.77 22.47 21.75 22.43 4,190,291 +0.83(+3.84%)
Dec 20, 2019 21.86 21.88 21.31 21.60 3,704,700 -0.19(-0.87%)
Dec 19, 2019 21.68 21.86 21.54 21.79 3,187,018 +0.11(+0.51%)
Dec 18, 2019 21.02 21.71 21.01 21.68 3,370,328 +0.28(+1.31%)
Dec 17, 2019 21.41 21.68 21.38 21.40 2,335,410 -0.01(-0.05%)
Dec 16, 2019 21.60 21.67 21.31 21.41 2,933,201 -0.12(-0.56%)
Dec 13, 2019 20.94 21.57 20.91 21.53 3,975,300 +0.27(+1.27%)
Dec 12, 2019 20.99 21.32 20.44 21.26 4,293,921 +0.54(+2.61%)
Dec 11, 2019 19.95 20.75 19.80 20.72 3,661,162 +0.95(+4.81%)
Dec 10, 2019 19.83 19.95 19.71 19.77 1,965,868 +0.03(+0.15%)
Dec 09, 2019 20.00 20.01 19.65 19.74 2,049,050 -0.08(-0.40%)
Dec 06, 2019 20.33 20.38 19.82 19.82 3,583,800 -0.95(-4.57%)
Dec 05, 2019 20.28 20.91 20.27 20.77 2,991,576 +0.40(+1.96%)
Dec 04, 2019 20.38 20.53 19.92 20.37 2,651,358 -0.17(-0.83%)
Dec 03, 2019 20.21 20.54 20.02 20.54 4,245,044 +0.67(+3.37%)
Dec 02, 2019 19.12 19.89 19.03 19.87 3,978,456 +0.62(+3.22%)
Nov 29, 2019 18.69 19.34 18.60 19.25 2,232,800 +0.56(+3.00%)
Nov 27, 2019 18.74 18.76 18.44 18.69 2,426,700 -0.17(-0.90%)
Nov 26, 2019 18.45 18.90 18.33 18.86 3,193,411 +0.54(+2.95%)
Nov 25, 2019 18.23 18.56 18.12 18.32 1,683,725 -0.08(-0.43%)
Nov 22, 2019 18.58 18.66 18.38 18.40 2,511,000 -0.13(-0.70%)
Nov 21, 2019 18.75 18.99 18.53 18.53 2,941,128 -0.38(-2.01%)
Nov 20, 2019 18.72 19.06 18.61 18.91 2,331,938 +0.25(+1.34%)
Nov 19, 2019 18.70 19.03 18.58 18.66 2,271,776 -0.15(-0.80%)
Nov 18, 2019 18.39 18.82 18.33 18.81 2,112,201 +0.40(+2.17%)
Nov 15, 2019 18.22 18.54 18.14 18.41 2,255,700 +0.04(+0.22%)
Nov 14, 2019 18.20 18.54 18.11 18.37 2,582,352 +0.32(+1.77%)
Nov 13, 2019 17.95 18.27 17.90 18.05 2,065,244 +0.23(+1.29%)
Nov 12, 2019 17.58 17.83 17.13 17.82 2,165,485 +0.10(+0.56%)
Nov 11, 2019 17.54 17.84 17.43 17.72 2,332,770 +0.18(+1.06%)
Nov 08, 2019 17.19 17.80 17.06 17.54 3,645,100 +0.14(+0.83%)
Nov 07, 2019 16.79 17.69 16.52 17.39 4,714,973 +0.60(+3.57%)
Nov 06, 2019 16.61 16.88 16.39 16.79 1,790,546 +0.20(+1.21%)
Nov 05, 2019 16.35 16.80 16.29 16.59 3,440,813 -0.13(-0.78%)
Nov 04, 2019 17.07 17.16 16.70 16.72 2,260,956 -0.34(-1.99%)
Nov 01, 2019 16.83 17.07 16.62 17.06 2,644,100 +0.01(+0.06%)
Oct 31, 2019 17.06 17.08 16.49 17.05 6,614,641 +0.34(+2.03%)
Oct 30, 2019 16.35 16.72 16.20 16.71 3,646,904 +0.46(+2.83%)
Oct 29, 2019 16.07 16.40 15.96 16.25 2,192,069 +0.02(+0.12%)
Oct 28, 2019 16.80 16.85 16.02 16.23 3,543,137 -0.79(-4.64%)
Oct 25, 2019 16.76 17.39 16.66 17.02 4,136,100 +0.76(+4.67%)
Oct 24, 2019 16.07 16.39 16.01 16.26 3,419,298 +0.35(+2.20%)
Oct 23, 2019 15.98 16.10 15.80 15.91 1,486,585 +0.06(+0.38%)
Oct 22, 2019 15.93 15.98 15.50 15.85 1,870,078 -0.07(-0.44%)
Oct 21, 2019 16.48 16.52 15.80 15.92 2,330,867 -0.48(-2.93%)
Oct 18, 2019 16.28 16.57 16.28 16.40 1,834,300 +0.04(+0.24%)
Oct 17, 2019 15.83 16.41 15.82 16.36 1,844,984 +0.49(+3.09%)
Oct 16, 2019 15.64 15.87 15.44 15.87 1,751,633 +0.33(+2.16%)
Oct 15, 2019 16.00 16.09 15.49 15.54 3,012,496 -0.59(-3.63%)
Oct 14, 2019 16.21 16.39 16.07 16.12 2,356,000 -0.11(-0.65%)
Oct 11, 2019 16.22 16.39 16.04 16.23 5,760,100 -0.18(-1.13%)
Oct 10, 2019 16.11 16.46 15.85 16.41 2,530,011 +0.30(+1.86%)
Oct 09, 2019 16.47 16.55 16.09 16.11 1,636,344 -0.36(-2.19%)
Oct 08, 2019 16.52 16.55 16.14 16.47 1,786,485 +0.34(+2.11%)
Oct 07, 2019 16.05 16.32 16.00 16.13 1,502,571 -0.12(-0.77%)
Oct 04, 2019 15.82 16.31 15.75 16.25 1,688,400 +0.33(+2.07%)
Oct 03, 2019 15.93 16.42 15.84 15.93 2,623,344 +0.02(+0.09%)
Oct 02, 2019 15.92 16.09 15.65 15.91 2,527,644 +0.24(+1.53%)
Oct 01, 2019 15.59 16.02 15.53 15.67 2,850,683 -0.01(-0.06%)
Sep 30, 2019 15.79 16.05 15.40 15.68 3,832,775 -0.47(-2.91%)
Sep 27, 2019 16.25 16.44 15.94 16.15 3,807,500 -0.50(-3.00%)
Sep 26, 2019 17.07 17.23 16.64 16.65 2,364,338 -0.33(-1.94%)
Sep 25, 2019 17.61 17.73 16.72 16.98 3,054,065 -0.85(-4.77%)
Sep 24, 2019 17.37 17.90 17.15 17.83 3,600,183 +0.18(+1.02%)
Sep 23, 2019 17.15 17.73 17.10 17.65 5,052,121 +0.85(+5.06%)
Sep 20, 2019 16.72 16.86 16.42 16.80 4,268,800 +0.07(+0.39%)
Sep 19, 2019 16.62 16.82 16.51 16.73 1,984,851 +0.22(+1.36%)
Sep 18, 2019 16.91 16.99 16.16 16.51 3,893,300 -0.51(-3.00%)
Sep 17, 2019 16.67 17.11 16.54 17.02 3,175,603 +0.44(+2.65%)
Sep 16, 2019 16.72 16.84 16.17 16.58 4,322,928 +0.35(+2.16%)
Sep 13, 2019 16.90 17.07 16.19 16.23 4,907,900 -0.55(-3.28%)
Sep 12, 2019 17.69 17.80 16.70 16.78 4,583,540 -0.43(-2.50%)
Sep 11, 2019 17.34 17.76 17.15 17.21 3,892,159 -0.11(-0.64%)
Sep 10, 2019 17.12 17.68 17.06 17.32 2,840,084 +0.05(+0.29%)
Sep 09, 2019 17.78 17.78 16.96 17.27 3,990,221 -0.48(-2.70%)
Sep 06, 2019 18.00 18.57 17.73 17.75 4,114,100 -0.27(-1.50%)
Sep 05, 2019 18.56 18.60 17.80 18.02 4,562,524 -0.84(-4.45%)
Sep 04, 2019 18.83 19.05 18.58 18.86 4,130,074 +0.04(+0.21%)
Sep 03, 2019 18.74 19.48 18.62 18.82 4,848,268 +0.37(+2.01%)
Aug 30, 2019 18.30 18.62 18.15 18.45 2,551,800 +0.27(+1.49%)
Aug 29, 2019 18.80 18.88 17.92 18.18 4,024,316 -0.53(-2.83%)
Aug 28, 2019 18.91 19.06 18.36 18.71 4,224,741 -0.14(-0.74%)
Aug 27, 2019 17.85 19.01 17.78 18.85 7,160,516 +1.31(+7.47%)
Aug 26, 2019 17.59 17.95 17.44 17.54 3,426,248 +0.09(+0.52%)
Aug 23, 2019 16.86 17.50 16.80 17.45 3,634,400 +0.75(+4.49%)
Aug 22, 2019 16.78 16.90 16.67 16.70 1,472,818 -0.19(-1.12%)
Aug 21, 2019 16.66 17.00 16.58 16.89 2,156,545 +0.10(+0.60%)
Aug 20, 2019 16.38 16.94 16.35 16.79 1,975,378 +0.53(+3.26%)
Aug 19, 2019 16.07 16.54 15.88 16.26 3,214,414 -0.24(-1.45%)
Aug 16, 2019 16.71 16.96 16.40 16.50 3,069,300 -0.49(-2.88%)
Aug 15, 2019 16.70 17.10 16.55 16.99 2,323,616 +0.23(+1.37%)
Aug 14, 2019 17.17 17.26 16.74 16.76 3,539,482 +0.04(+0.24%)
Aug 13, 2019 17.28 17.39 16.28 16.72 5,012,710 -0.28(-1.65%)
Aug 12, 2019 17.22 17.49 16.93 17.00 4,199,702 -0.06(-0.35%)
Aug 09, 2019 17.29 17.36 17.05 17.06 2,283,500 -0.25(-1.44%)
Aug 08, 2019 16.66 17.45 16.36 17.31 3,828,113 +0.34(+2.00%)
Aug 07, 2019 17.34 17.44 16.82 16.97 6,292,013 +0.30(+1.80%)
Aug 06, 2019 16.61 16.91 16.32 16.67 4,193,266 -0.01(-0.06%)
Aug 05, 2019 16.66 17.23 16.57 16.68 4,788,760 +0.58(+3.60%)
Aug 02, 2019 16.41 16.55 16.01 16.10 3,897,200 -0.54(-3.25%)
Aug 01, 2019 14.91 16.75 14.65 16.64 8,245,073 +1.45(+9.55%)
Jul 31, 2019 15.86 15.97 15.10 15.19 4,090,186 -0.86(-5.36%)
Jul 30, 2019 16.01 16.17 15.87 16.05 2,371,199 +0.15(+0.94%)
Jul 29, 2019 15.81 15.94 15.60 15.90 1,838,869 +0.21(+1.34%)
Jul 26, 2019 15.78 15.94 15.59 15.69 1,940,000 -0.01(-0.06%)
Jul 25, 2019 16.22 16.54 15.56 15.70 4,602,946 -0.69(-4.21%)
Jul 24, 2019 15.81 16.42 15.69 16.39 4,484,387 +0.78(+5.00%)
Jul 23, 2019 15.76 16.01 15.45 15.61 3,402,274 -0.09(-0.57%)
Jul 22, 2019 15.51 15.79 15.28 15.70 3,127,573 +0.35(+2.28%)
Jul 19, 2019 15.46 15.73 15.15 15.35 5,335,400 -0.10(-0.65%)
Jul 18, 2019 15.18 15.52 14.79 15.45 7,748,528 +0.49(+3.28%)
Jul 17, 2019 14.42 15.05 14.11 14.96 7,663,270 +0.95(+6.78%)
Jul 16, 2019 13.19 14.15 13.12 14.01 7,785,095 +0.82(+6.22%)
Jul 15, 2019 13.18 13.21 12.95 13.19 1,948,833 +0.11(+0.84%)
Jul 12, 2019 12.85 13.10 12.77 13.08 1,856,900 +0.23(+1.79%)
Jul 11, 2019 13.23 13.31 12.77 12.85 3,185,283 -0.42(-3.17%)
Jul 10, 2019 13.20 13.27 12.98 13.27 2,529,356 +0.25(+1.92%)
Jul 09, 2019 12.63 13.02 12.61 13.02 2,032,999 +0.33(+2.60%)
Jul 08, 2019 12.99 13.05 12.69 12.69 1,954,117 -0.22(-1.70%)
Jul 05, 2019 12.83 12.97 12.49 12.91 2,679,500 -0.04(-0.31%)
Jul 03, 2019 13.10 13.16 12.79 12.95 1,602,900 -0.09(-0.69%)
Jul 02, 2019 12.65 13.12 12.44 13.04 3,314,882 +0.49(+3.90%)
Jul 01, 2019 12.68 12.81 12.39 12.55 2,532,384 -0.36(-2.79%)
Jun 28, 2019 12.92 12.95 12.71 12.91 1,920,900 +0.01(+0.08%)
Jun 27, 2019 12.94 13.01 12.83 12.90 1,571,678 -0.14(-1.07%)
Jun 26, 2019 12.89 13.28 12.86 13.04 2,465,136 -0.10(-0.76%)
Jun 25, 2019 13.50 13.62 12.94 13.14 4,669,443 -0.20(-1.50%)
Jun 24, 2019 13.09 13.38 12.95 13.34 4,676,180 +0.49(+3.81%)
Jun 21, 2019 12.65 12.87 12.42 12.85 5,200,300 +0.28(+2.23%)
Jun 20, 2019 12.32 12.63 12.23 12.57 6,954,612 +0.79(+6.71%)
Jun 19, 2019 11.72 11.90 11.61 11.78 2,791,084 -0.02(-0.17%)
Jun 18, 2019 11.96 12.01 11.59 11.80 2,309,147 +0.02(+0.17%)
Jun 17, 2019 11.61 11.81 11.59 11.78 1,828,033 +0.15(+1.29%)
Jun 14, 2019 11.80 11.84 11.48 11.63 2,819,200 -0.06(-0.51%)
Jun 13, 2019 11.49 11.70 11.43 11.69 1,802,243 +0.18(+1.56%)
Jun 12, 2019 11.40 11.60 11.35 11.51 1,316,035 +0.19(+1.68%)
Jun 11, 2019 11.08 11.46 11.05 11.32 1,773,425 +0.26(+2.35%)
Jun 10, 2019 11.36 11.39 11.05 11.06 2,452,154 -0.53(-4.57%)
Jun 07, 2019 11.59 11.78 11.51 11.59 2,251,300 +0.13(+1.13%)
Jun 06, 2019 11.61 11.67 11.35 11.46 2,251,668 -0.09(-0.78%)
Jun 05, 2019 11.65 11.77 11.27 11.55 4,190,149 +0.10(+0.87%)
Jun 04, 2019 11.37 11.48 11.26 11.45 2,251,690 -0.01(-0.09%)
Jun 03, 2019 11.08 11.48 11.03 11.46 4,164,927 +0.59(+5.43%)
May 31, 2019 10.58 10.92 10.51 10.87 2,912,300 +0.41(+3.92%)
May 30, 2019 10.27 10.48 10.26 10.46 1,529,545 +0.16(+1.55%)
May 29, 2019 10.43 10.53 10.27 10.30 1,622,157 -0.05(-0.53%)
May 28, 2019 10.35 10.49 10.32 10.36 2,438,281 -0.13(-1.29%)
May 24, 2019 10.38 10.55 10.31 10.49 1,996,100 +0.16(+1.55%)
May 23, 2019 10.39 10.63 10.31 10.33 2,507,939 -0.01(-0.10%)
May 22, 2019 10.71 10.78 10.29 10.34 2,017,631 -0.35(-3.27%)
May 21, 2019 10.58 10.74 10.35 10.69 3,454,939 +0.18(+1.71%)
May 20, 2019 10.87 10.88 10.51 10.51 1,925,630 -0.40(-3.67%)
May 17, 2019 10.78 10.96 10.71 10.91 3,159,600 +0.07(+0.65%)
May 16, 2019 11.02 11.10 10.72 10.84 2,519,593 -0.26(-2.34%)
May 15, 2019 11.40 11.50 11.09 11.10 1,896,147 -0.27(-2.37%)
May 14, 2019 11.65 11.70 11.29 11.37 1,527,891 -0.31(-2.65%)
May 13, 2019 11.64 11.69 11.42 11.68 2,163,501 +0.24(+2.10%)
May 10, 2019 11.83 11.88 11.43 11.44 2,426,400 -0.37(-3.13%)
May 09, 2019 12.00 12.38 11.81 11.81 2,056,654 -0.19(-1.58%)
May 08, 2019 12.34 12.45 11.97 12.00 1,883,162 -0.27(-2.20%)
May 07, 2019 11.93 12.33 11.84 12.27 2,316,554 +0.31(+2.59%)
May 06, 2019 11.95 12.10 11.88 11.96 1,078,762 -0.01(-0.13%)
May 03, 2019 12.07 12.23 11.91 11.97 2,225,300 +0.13(+1.14%)
May 02, 2019 12.32 12.33 11.80 11.84 3,280,487 -0.59(-4.75%)
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.