Pan American Silver Corp. (NQ: PAAS )

22.64 +0.28 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.40 33.74 32.02 33.50 1,586,802 +1.20(+3.72%)
Apr 29, 2008 33.29 33.35 32.20 32.30 1,478,794 -1.43(-4.24%)
Apr 28, 2008 34.80 35.20 33.71 33.73 824,266 -1.05(-3.02%)
Apr 25, 2008 34.30 35.13 34.10 34.78 1,047,995 +0.83(+2.44%)
Apr 24, 2008 35.04 35.24 33.51 33.95 1,675,927 -1.37(-3.88%)
Apr 23, 2008 36.42 37.00 35.09 35.32 1,644,297 -2.21(-5.89%)
Apr 22, 2008 37.85 38.68 37.42 37.53 630,417 -0.28(-0.74%)
Apr 21, 2008 38.40 39.04 37.35 37.81 1,744,480 -0.79(-2.05%)
Apr 18, 2008 39.77 39.79 37.86 38.60 1,459,117 -1.94(-4.79%)
Apr 17, 2008 40.83 40.95 39.76 40.54 863,768 -0.24(-0.59%)
Apr 16, 2008 39.80 40.89 39.61 40.78 1,236,895 +1.93(+4.97%)
Apr 15, 2008 38.73 38.93 38.10 38.85 647,415 +0.50(+1.30%)
Apr 14, 2008 37.81 38.86 37.45 38.35 853,246 +0.58(+1.54%)
Apr 11, 2008 37.94 39.10 37.65 37.77 824,074 -1.28(-3.28%)
Apr 10, 2008 39.51 39.62 38.21 39.05 703,744 -0.31(-0.79%)
Apr 09, 2008 38.55 39.67 38.43 39.36 1,090,500 +0.93(+2.42%)
Apr 08, 2008 38.47 39.08 38.03 38.43 658,736 -0.87(-2.21%)
Apr 07, 2008 38.80 39.66 38.80 39.30 1,101,432 +0.64(+1.66%)
Apr 04, 2008 38.50 39.15 38.26 38.66 888,598 +0.16(+0.42%)
Apr 03, 2008 38.10 38.77 37.92 38.50 1,099,274 +0.28(+0.73%)
Apr 02, 2008 36.59 38.41 36.41 38.22 1,405,615 +1.69(+4.63%)
Apr 01, 2008 37.50 38.03 35.89 36.53 1,924,265 -1.84(-4.80%)
Mar 31, 2008 39.37 39.72 37.55 38.37 1,232,300 -0.76(-1.94%)
Mar 28, 2008 39.31 39.72 38.36 39.13 945,021 -0.44(-1.11%)
Mar 27, 2008 39.85 40.08 39.02 39.57 969,832 -0.88(-2.18%)
Mar 26, 2008 40.13 40.52 39.40 40.45 1,433,634 +0.92(+2.33%)
Mar 25, 2008 37.69 39.58 37.50 39.53 1,480,168 +2.96(+8.09%)
Mar 24, 2008 37.49 37.89 36.44 36.57 1,307,298 -0.56(-1.51%)
Mar 21, 2008 35.30 37.17 34.32 37.13 3,719,227 +0.00(+0.00%)
Mar 20, 2008 35.30 37.17 34.32 37.13 3,719,227 +0.72(+1.98%)
Mar 19, 2008 38.27 38.39 36.32 36.41 2,430,912 -2.40(-6.18%)
Mar 18, 2008 40.78 40.78 38.56 38.81 1,760,524 -1.39(-3.46%)
Mar 17, 2008 42.38 42.38 39.33 40.20 2,077,738 -2.33(-5.48%)
Mar 14, 2008 42.76 44.10 41.33 42.53 2,044,833 +0.19(+0.45%)
Mar 13, 2008 41.90 43.15 41.88 42.34 1,783,620 +1.22(+2.97%)
Mar 12, 2008 40.61 41.65 40.43 41.12 1,237,854 +0.61(+1.51%)
Mar 11, 2008 38.87 40.51 38.25 40.51 1,284,768 +2.06(+5.36%)
Mar 10, 2008 38.68 39.48 37.86 38.45 1,338,834 -1.00(-2.53%)
Mar 07, 2008 41.30 41.39 38.69 39.45 2,065,925 -1.69(-4.11%)
Mar 06, 2008 41.26 41.95 40.61 41.14 1,668,013 -0.01(-0.02%)
Mar 05, 2008 39.93 41.24 39.26 41.15 2,414,171 +1.91(+4.87%)
Mar 04, 2008 42.08 42.34 38.20 39.24 3,239,831 -2.30(-5.54%)
Mar 03, 2008 41.06 41.74 40.45 41.54 1,652,647 +1.54(+3.85%)
Feb 29, 2008 40.66 40.70 39.32 40.00 1,737,579 -1.00(-2.44%)
Feb 28, 2008 41.13 41.72 40.59 41.00 1,815,466 +0.01(+0.02%)
Feb 27, 2008 40.08 41.19 39.80 40.99 2,759,869 +1.80(+4.59%)
Feb 26, 2008 38.21 39.80 37.69 39.19 1,890,281 +1.10(+2.89%)
Feb 25, 2008 36.91 38.15 36.00 38.09 1,447,519 +1.61(+4.40%)
Feb 22, 2008 37.25 37.27 35.54 36.48 1,170,311 -0.34(-0.91%)
Feb 21, 2008 37.07 38.45 36.79 36.82 1,752,576 +0.03(+0.08%)
Feb 20, 2008 36.00 36.81 35.55 36.79 1,529,855 +0.52(+1.43%)
Feb 19, 2008 34.99 36.40 34.85 36.27 1,257,310 +2.42(+7.15%)
Feb 18, 2008 33.95 34.81 33.52 33.85 732,319 +0.00(+0.00%)
Feb 15, 2008 33.95 34.81 33.52 33.85 732,319 -0.09(-0.27%)
Feb 14, 2008 34.40 35.20 33.80 33.94 870,972 -0.66(-1.91%)
Feb 13, 2008 34.52 34.93 33.64 34.60 940,424 +0.50(+1.47%)
Feb 12, 2008 36.21 36.46 33.83 34.10 1,452,172 -1.59(-4.46%)
Feb 11, 2008 34.81 36.06 34.14 35.69 1,300,978 +1.01(+2.91%)
Feb 08, 2008 33.50 34.91 33.50 34.68 1,196,643 +1.58(+4.77%)
Feb 07, 2008 33.25 34.14 32.72 33.10 1,677,089 -0.36(-1.08%)
Feb 06, 2008 34.01 34.75 33.29 33.46 1,135,338 +0.00(+0.00%)
Feb 05, 2008 33.95 34.41 33.46 33.46 885,685 -1.10(-3.18%)
Feb 04, 2008 35.50 35.74 34.18 34.56 1,257,384 -1.39(-3.87%)
Feb 01, 2008 37.20 37.20 35.22 35.95 1,341,789 -0.28(-0.77%)
Jan 31, 2008 37.07 37.65 36.07 36.23 1,556,221 -1.35(-3.59%)
Jan 30, 2008 36.24 38.00 35.57 37.58 1,645,729 +1.61(+4.48%)
Jan 29, 2008 36.47 36.68 35.77 35.97 872,393 -0.37(-1.02%)
Jan 28, 2008 35.20 36.43 34.81 36.34 1,358,779 +1.11(+3.15%)
Jan 25, 2008 37.04 37.40 35.02 35.23 1,414,256 -0.89(-2.46%)
Jan 24, 2008 36.07 36.34 35.05 36.12 1,806,624 +1.71(+4.97%)
Jan 23, 2008 34.51 35.18 32.05 34.41 2,288,005 -1.07(-3.02%)
Jan 22, 2008 33.09 36.42 32.12 35.48 2,064,753 -0.82(-2.26%)
Jan 21, 2008 35.74 36.61 34.60 36.30 1,567,080 +0.00(+0.00%)
Jan 18, 2008 35.74 36.61 34.60 36.30 1,567,080 +1.44(+4.13%)
Jan 17, 2008 35.51 36.58 34.60 34.86 1,552,405 -0.39(-1.11%)
Jan 16, 2008 36.30 36.91 34.19 35.25 1,890,972 -1.82(-4.91%)
Jan 15, 2008 38.91 39.21 36.68 37.07 1,653,994 -1.98(-5.07%)
Jan 14, 2008 38.34 39.74 38.28 39.05 2,111,697 +1.59(+4.24%)
Jan 11, 2008 37.99 38.50 37.22 37.46 1,417,222 -0.64(-1.68%)
Jan 10, 2008 36.25 38.58 35.69 38.10 1,565,584 +1.38(+3.76%)
Jan 09, 2008 36.61 36.87 35.77 36.72 1,499,867 -0.07(-0.19%)
Jan 08, 2008 35.89 37.52 35.88 36.79 1,723,700 +1.76(+5.02%)
Jan 07, 2008 35.46 35.98 34.05 35.03 979,310 -0.80(-2.23%)
Jan 04, 2008 36.42 36.42 35.35 35.83 1,167,900 -1.29(-3.48%)
Jan 03, 2008 37.16 37.56 36.46 37.12 1,467,191 -0.08(-0.22%)
Jan 02, 2008 35.49 37.25 35.46 37.20 1,750,926 +2.27(+6.50%)
Jan 01, 2008 35.04 35.60 34.55 34.93 592,887 +0.00(+0.00%)
Dec 31, 2007 35.04 35.60 34.55 34.93 592,887 -0.49(-1.38%)
Dec 28, 2007 35.23 35.68 34.78 35.42 941,847 +0.53(+1.52%)
Dec 27, 2007 35.58 35.60 34.70 34.89 984,162 -0.52(-1.47%)
Dec 26, 2007 33.75 35.80 33.68 35.41 1,068,032 +1.88(+5.62%)
Dec 24, 2007 33.44 33.86 33.08 33.52 758,528 +0.21(+0.65%)
Dec 21, 2007 31.32 33.31 30.85 33.31 1,363,045 +2.86(+9.39%)
Dec 20, 2007 30.40 30.76 29.99 30.45 1,159,497 -0.05(-0.16%)
Dec 19, 2007 30.66 31.13 30.37 30.50 599,847 -0.16(-0.52%)
Dec 18, 2007 30.20 31.00 29.67 30.66 935,335 +0.95(+3.20%)
Dec 17, 2007 30.75 31.18 29.54 29.71 1,389,994 -1.51(-4.84%)
Dec 14, 2007 31.51 32.00 30.91 31.22 1,211,943 -0.81(-2.53%)
Dec 13, 2007 34.12 34.19 31.11 32.03 1,920,012 -2.38(-6.92%)
Dec 12, 2007 34.30 34.75 33.93 34.41 788,947 +0.98(+2.93%)
Dec 11, 2007 34.16 34.89 33.35 33.43 1,080,180 -0.64(-1.88%)
Dec 10, 2007 34.00 34.69 33.88 34.07 929,086 +0.30(+0.89%)
Dec 07, 2007 33.40 33.81 32.74 33.77 996,706 +0.51(+1.53%)
Dec 06, 2007 31.77 33.45 31.74 33.26 1,360,487 +1.16(+3.61%)
Dec 05, 2007 32.40 32.74 31.64 32.10 819,942 -0.22(-0.68%)
Dec 04, 2007 32.99 32.99 32.12 32.32 847,050 -0.44(-1.34%)
Dec 03, 2007 31.62 33.44 31.62 32.76 840,661 +0.96(+3.02%)
Nov 30, 2007 31.91 32.32 30.90 31.80 1,474,493 -0.70(-2.15%)
Nov 29, 2007 32.69 33.10 32.20 32.50 840,868 -0.58(-1.75%)
Nov 28, 2007 32.07 33.10 31.95 33.08 1,058,037 +0.43(+1.32%)
Nov 27, 2007 32.55 33.02 31.56 32.65 1,177,512 -0.34(-1.03%)
Nov 26, 2007 34.96 35.10 32.87 32.99 1,010,215 -1.38(-4.02%)
Nov 23, 2007 32.82 34.44 32.60 34.37 562,411 +1.88(+5.79%)
Nov 21, 2007 33.44 33.77 31.95 32.49 1,670,074 -0.86(-2.58%)
Nov 20, 2007 32.70 33.46 32.05 33.35 1,100,678 +1.50(+4.71%)
Nov 19, 2007 33.39 33.44 31.68 31.85 1,697,377 -1.44(-4.33%)
Nov 16, 2007 33.38 33.67 32.68 33.29 1,098,526 +0.37(+1.12%)
Nov 15, 2007 34.20 34.26 32.55 32.92 1,161,188 -1.84(-5.29%)
Nov 14, 2007 35.56 35.56 34.52 34.76 1,096,461 +0.81(+2.39%)
Nov 13, 2007 32.41 34.11 32.23 33.95 1,544,006 +1.95(+6.09%)
Nov 12, 2007 33.65 33.65 31.79 32.00 1,460,672 -2.61(-7.54%)
Nov 09, 2007 35.23 36.35 34.45 34.61 1,674,734 -1.76(-4.84%)
Nov 08, 2007 37.17 37.54 35.07 36.37 1,711,565 -0.50(-1.36%)
Nov 07, 2007 37.72 38.07 36.38 36.87 2,025,369 +0.10(+0.27%)
Nov 06, 2007 34.81 36.79 34.50 36.77 2,029,628 +3.06(+9.08%)
Nov 05, 2007 33.28 33.92 32.83 33.71 917,920 +0.30(+0.90%)
Nov 02, 2007 32.71 33.45 32.01 33.41 927,884 +1.11(+3.44%)
Nov 01, 2007 32.71 33.02 31.54 32.30 779,082 -0.83(-2.51%)
Oct 31, 2007 32.10 33.29 32.01 33.13 1,203,837 +1.10(+3.43%)
Oct 30, 2007 31.75 32.05 31.30 32.03 695,956 -0.20(-0.62%)
Oct 29, 2007 31.41 32.41 31.28 32.23 1,107,760 +1.36(+4.41%)
Oct 26, 2007 30.78 31.18 30.43 30.87 825,148 +1.11(+3.73%)
Oct 25, 2007 29.40 30.00 29.14 29.76 906,033 +0.96(+3.33%)
Oct 24, 2007 28.77 29.08 28.21 28.80 714,077 -0.11(-0.38%)
Oct 23, 2007 29.39 29.56 28.50 28.91 858,615 +0.28(+0.98%)
Oct 22, 2007 28.36 29.21 27.70 28.63 994,800 -1.36(-4.53%)
Oct 19, 2007 30.58 30.69 29.68 29.99 857,095 -0.47(-1.54%)
Oct 18, 2007 29.96 30.62 29.77 30.46 718,465 +0.76(+2.56%)
Oct 17, 2007 30.60 31.15 29.40 29.70 802,519 -0.53(-1.75%)
Oct 16, 2007 30.90 30.96 29.62 30.23 822,005 -0.64(-2.07%)
Oct 15, 2007 30.55 32.24 30.50 30.87 1,227,213 +0.81(+2.69%)
Oct 12, 2007 30.01 30.66 29.87 30.06 660,413 -0.31(-1.02%)
Oct 11, 2007 30.65 31.62 29.55 30.37 1,445,118 +0.30(+1.00%)
Oct 10, 2007 29.80 30.58 29.75 30.07 989,967 +0.42(+1.42%)
Oct 09, 2007 28.25 29.68 28.25 29.65 771,186 +1.46(+5.18%)
Oct 08, 2007 28.71 28.77 28.07 28.19 688,531 -0.67(-2.32%)
Oct 05, 2007 28.00 29.29 27.99 28.86 772,002 +0.59(+2.09%)
Oct 04, 2007 27.25 28.36 27.03 28.27 790,230 +0.91(+3.33%)
Oct 03, 2007 27.96 28.16 27.27 27.36 496,247 -0.68(-2.43%)
Oct 02, 2007 28.17 28.34 27.60 28.04 753,827 -0.97(-3.34%)
Oct 01, 2007 28.77 29.24 28.12 29.01 836,428 +0.11(+0.38%)
Sep 28, 2007 29.28 29.72 28.80 28.90 801,845 +0.06(+0.21%)
Sep 27, 2007 27.99 28.98 27.95 28.84 620,135 +1.15(+4.15%)
Sep 26, 2007 28.20 28.53 27.47 27.69 819,053 -0.49(-1.74%)
Sep 25, 2007 28.02 28.31 27.80 28.18 558,400 -0.38(-1.33%)
Sep 24, 2007 29.25 29.25 28.50 28.56 767,996 -0.20(-0.70%)
Sep 21, 2007 29.08 29.30 28.38 28.76 1,142,788 +0.01(+0.03%)
Sep 20, 2007 27.41 28.81 27.41 28.75 1,480,701 +1.85(+6.88%)
Sep 19, 2007 26.96 27.60 26.71 26.90 1,015,165 +0.19(+0.71%)
Sep 18, 2007 26.32 26.85 25.48 26.71 1,049,246 +0.57(+2.18%)
Sep 17, 2007 26.50 26.72 26.06 26.14 556,202 -0.08(-0.31%)
Sep 14, 2007 26.40 26.98 25.97 26.22 646,376 -0.33(-1.24%)
Sep 13, 2007 26.40 26.72 26.01 26.55 445,745 +0.12(+0.45%)
Sep 12, 2007 26.58 26.75 26.18 26.43 602,318 -0.29(-1.09%)
Sep 11, 2007 25.50 26.84 25.30 26.72 1,313,399 +1.73(+6.92%)
Sep 10, 2007 26.09 26.09 24.91 24.99 1,410,123 -0.79(-3.07%)
Sep 07, 2007 26.55 26.86 25.37 25.78 1,338,218 -0.39(-1.49%)
Sep 06, 2007 25.75 26.46 25.63 26.17 1,647,344 +0.98(+3.89%)
Sep 05, 2007 25.23 25.58 24.61 25.19 785,527 -0.33(-1.29%)
Sep 04, 2007 24.95 25.84 24.79 25.52 810,354 +0.59(+2.37%)
Aug 31, 2007 24.83 25.20 24.66 24.93 562,403 +0.58(+2.38%)
Aug 30, 2007 23.80 24.55 23.67 24.35 647,984 +0.07(+0.29%)
Aug 29, 2007 23.60 24.35 23.60 24.28 539,812 +0.85(+3.63%)
Aug 28, 2007 23.88 24.40 23.29 23.43 847,064 -0.75(-3.10%)
Aug 27, 2007 24.59 24.75 24.11 24.18 534,779 -0.40(-1.63%)
Aug 24, 2007 23.87 24.82 23.60 24.58 905,431 +0.56(+2.33%)
Aug 23, 2007 24.78 25.73 23.70 24.02 1,615,784 +0.16(+0.67%)
Aug 22, 2007 22.50 24.01 22.35 23.86 1,770,510 +1.87(+8.50%)
Aug 21, 2007 22.19 22.55 21.72 21.99 1,055,707 -0.20(-0.90%)
Aug 20, 2007 21.83 22.35 21.52 22.19 1,434,288 +0.71(+3.31%)
Aug 17, 2007 23.41 23.90 21.12 21.48 3,200,512 -0.55(-2.50%)
Aug 16, 2007 23.90 23.90 20.80 22.03 4,703,565 -3.09(-12.30%)
Aug 15, 2007 26.40 26.42 25.06 25.12 1,803,043 -1.66(-6.20%)
Aug 14, 2007 27.25 27.88 26.52 26.78 1,019,186 -0.95(-3.43%)
Aug 13, 2007 27.63 28.18 27.50 27.73 528,383 -0.14(-0.50%)
Aug 10, 2007 27.61 28.50 27.32 27.87 1,175,648 +0.02(+0.07%)
Aug 09, 2007 28.23 28.78 27.71 27.85 1,440,354 -1.08(-3.73%)
Aug 08, 2007 28.93 29.63 28.81 28.93 1,113,174 +0.43(+1.51%)
Aug 07, 2007 27.80 28.69 27.67 28.50 970,527 +0.28(+0.99%)
Aug 06, 2007 28.90 28.94 27.76 28.22 1,229,050 -0.26(-0.91%)
Aug 03, 2007 28.60 28.88 28.03 28.48 1,270,031 +0.54(+1.93%)
Aug 02, 2007 27.49 28.07 27.28 27.94 758,593 +0.55(+2.01%)
Aug 01, 2007 27.43 27.86 26.82 27.39 1,255,745 -0.38(-1.37%)
Jul 31, 2007 27.80 28.66 27.53 27.77 1,963,682 +0.48(+1.76%)
Jul 30, 2007 26.65 27.49 26.60 27.29 977,552 +0.58(+2.17%)
Jul 27, 2007 26.91 27.45 26.41 26.71 1,172,464 -0.62(-2.27%)
Jul 26, 2007 28.24 28.72 27.10 27.33 1,853,981 -1.80(-6.18%)
Jul 25, 2007 29.64 29.90 28.27 29.13 1,218,331 -0.98(-3.25%)
Jul 24, 2007 31.00 31.24 29.83 30.11 912,002 -0.51(-1.67%)
Jul 23, 2007 30.95 31.25 30.39 30.62 695,831 +0.06(+0.20%)
Jul 20, 2007 30.57 30.87 30.16 30.56 1,031,878 -0.12(-0.39%)
Jul 19, 2007 30.81 31.09 30.41 30.68 1,233,891 +0.23(+0.76%)
Jul 18, 2007 29.05 30.53 29.05 30.45 1,437,547 +1.22(+4.17%)
Jul 17, 2007 29.19 29.79 29.10 29.23 732,935 -0.05(-0.17%)
Jul 16, 2007 29.32 29.79 28.91 29.28 1,280,347 +0.04(+0.14%)
Jul 13, 2007 29.30 29.48 28.93 29.24 755,275 -0.06(-0.20%)
Jul 12, 2007 28.33 29.41 28.33 29.30 1,190,716 +1.20(+4.27%)
Jul 11, 2007 28.43 28.51 27.92 28.10 675,524 -0.07(-0.25%)
Jul 10, 2007 28.91 28.99 28.13 28.17 952,821 -0.50(-1.74%)
Jul 09, 2007 28.18 28.75 28.18 28.67 1,263,501 +0.96(+3.46%)
Jul 06, 2007 26.88 27.84 26.70 27.71 1,142,364 +0.86(+3.20%)
Jul 05, 2007 26.82 26.95 26.28 26.85 1,128,497 +0.52(+1.97%)
Jul 03, 2007 26.77 26.78 26.24 26.33 479,792 -0.42(-1.57%)
Jul 02, 2007 26.79 27.00 26.55 26.75 775,352 +0.42(+1.60%)
Jun 29, 2007 25.99 26.69 25.99 26.33 684,833 +0.51(+1.98%)
Jun 28, 2007 25.75 26.10 25.72 25.82 750,141 +0.16(+0.62%)
Jun 27, 2007 25.11 25.99 25.01 25.66 1,252,288 +0.18(+0.71%)
Jun 26, 2007 26.72 26.73 25.29 25.48 1,830,932 -1.36(-5.07%)
Jun 25, 2007 27.01 27.79 26.79 26.84 716,650 -0.65(-2.36%)
Jun 22, 2007 27.50 27.68 27.06 27.49 754,913 +0.03(+0.11%)
Jun 21, 2007 27.32 27.79 26.88 27.46 746,622 -0.04(-0.15%)
Jun 20, 2007 28.21 28.29 27.43 27.50 786,900 -0.79(-2.79%)
Jun 19, 2007 27.80 28.35 27.59 28.29 780,500 +0.27(+0.96%)
Jun 18, 2007 28.00 28.33 27.72 28.02 1,019,400 +0.43(+1.56%)
Jun 15, 2007 27.24 27.71 27.24 27.59 947,000 +0.54(+2.00%)
Jun 14, 2007 26.76 27.57 26.61 27.05 817,600 +0.44(+1.65%)
Jun 13, 2007 26.33 26.73 26.26 26.61 686,600 +0.37(+1.41%)
Jun 12, 2007 26.56 26.80 26.16 26.24 964,700 -0.64(-2.38%)
Jun 11, 2007 26.87 27.23 26.53 26.88 967,347 +0.03(+0.11%)
Jun 08, 2007 26.61 27.09 26.18 26.85 1,209,934 +0.10(+0.37%)
Jun 07, 2007 28.09 28.46 26.74 26.75 1,376,239 -1.65(-5.81%)
Jun 06, 2007 28.70 28.76 27.77 28.40 1,370,839 -0.60(-2.07%)
Jun 05, 2007 29.36 29.36 28.59 29.00 776,600 -0.28(-0.96%)
Jun 04, 2007 28.92 29.36 28.66 29.28 1,405,025 +0.43(+1.49%)
Jun 01, 2007 28.66 29.36 28.52 28.85 1,342,571 +0.82(+2.93%)
May 31, 2007 27.50 28.19 27.40 28.03 1,089,841 +1.26(+4.71%)
May 30, 2007 26.46 26.80 26.29 26.77 493,595 +0.19(+0.71%)
May 29, 2007 26.85 27.37 26.52 26.58 614,915 -0.13(-0.49%)
May 25, 2007 26.43 26.91 26.36 26.71 745,684 +0.37(+1.40%)
May 24, 2007 27.24 27.53 26.26 26.34 962,073 -1.17(-4.25%)
May 23, 2007 27.51 28.28 27.38 27.51 1,144,118 +0.19(+0.70%)
May 22, 2007 27.62 28.14 27.20 27.32 1,013,240 -0.44(-1.59%)
May 21, 2007 26.49 27.94 26.49 27.76 905,359 +1.13(+4.24%)
May 18, 2007 26.61 26.92 26.30 26.63 1,104,697 +0.17(+0.64%)
May 17, 2007 26.54 26.75 26.21 26.46 927,475 -0.43(-1.58%)
May 16, 2007 27.12 27.30 26.55 26.89 797,836 -0.39(-1.45%)
May 15, 2007 27.12 27.95 27.12 27.28 703,615 +0.04(+0.15%)
May 14, 2007 27.73 27.82 26.84 27.24 985,563 -0.59(-2.12%)
May 11, 2007 27.76 28.39 27.42 27.83 837,976 +0.46(+1.68%)
May 10, 2007 28.00 28.24 27.32 27.37 831,576 -1.01(-3.56%)
May 09, 2007 28.16 28.45 27.78 28.38 1,004,388 -0.04(-0.14%)
May 08, 2007 28.67 28.67 27.90 28.42 751,263 -0.39(-1.35%)
May 07, 2007 28.54 29.05 28.52 28.81 721,371 +0.45(+1.59%)
May 04, 2007 28.78 28.99 28.19 28.36 1,004,817 -0.22(-0.77%)
May 03, 2007 28.80 28.93 28.28 28.58 958,884 +0.08(+0.28%)
May 02, 2007 27.30 28.74 27.21 28.50 1,373,850 +0.92(+3.34%)
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.