Pan American Silver Corp. (NQ: PAAS )

27.59 USD -0.35 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.28 28.82 28.09 28.57 1,806,227 +0.39(+1.38%)
Jun 29, 2021 27.71 28.59 27.55 28.18 2,241,759 +0.03(+0.11%)
Jun 28, 2021 28.41 28.61 27.84 28.15 1,507,443 -0.18(-0.64%)
Jun 25, 2021 29.04 29.28 28.29 28.33 1,915,714 -0.29(-1.01%)
Jun 24, 2021 28.81 28.99 28.40 28.62 2,348,704 -0.03(-0.10%)
Jun 23, 2021 29.10 29.50 28.61 28.65 1,802,928 -0.10(-0.35%)
Jun 22, 2021 28.60 28.98 28.18 28.75 2,569,050 +0.04(+0.14%)
Jun 21, 2021 28.55 28.85 27.93 28.71 2,328,283 +0.47(+1.66%)
Jun 18, 2021 29.12 29.25 28.17 28.24 3,837,450 -0.64(-2.22%)
Jun 17, 2021 29.45 29.94 28.71 28.88 5,640,044 -1.61(-5.28%)
Jun 16, 2021 30.48 31.04 30.26 30.49 2,498,991 -0.08(-0.26%)
Jun 15, 2021 31.30 31.35 30.38 30.57 3,236,993 -0.86(-2.74%)
Jun 14, 2021 30.85 32.06 30.61 31.43 2,313,419 -0.09(-0.29%)
Jun 11, 2021 32.28 32.43 31.38 31.52 2,236,625 -0.80(-2.48%)
Jun 10, 2021 31.61 32.35 31.30 32.32 2,769,447 +0.76(+2.41%)
Jun 09, 2021 31.02 31.88 30.65 31.56 2,398,399 +0.61(+1.97%)
Jun 08, 2021 31.74 31.89 30.94 30.95 3,092,473 -1.13(-3.52%)
Jun 07, 2021 32.26 32.47 31.77 32.08 1,875,226 -0.23(-0.71%)
Jun 04, 2021 32.05 32.54 31.81 32.31 2,154,166 +0.39(+1.22%)
Jun 03, 2021 32.35 32.45 31.67 31.92 2,855,999 -1.41(-4.23%)
Jun 02, 2021 33.61 33.63 32.71 33.33 2,465,809 -0.40(-1.19%)
Jun 01, 2021 33.86 34.63 33.59 33.73 2,689,031 +0.09(+0.27%)
May 28, 2021 33.29 33.95 33.18 33.64 2,039,916 -0.20(-0.59%)
May 27, 2021 33.39 34.04 32.92 33.84 1,455,074 +0.42(+1.26%)
May 26, 2021 34.06 34.70 33.41 33.42 2,196,795 -0.55(-1.62%)
May 25, 2021 33.71 34.10 32.98 33.97 2,326,133 +0.07(+0.21%)
May 24, 2021 33.86 34.21 33.49 33.90 1,541,686 +0.19(+0.56%)
May 21, 2021 34.28 34.41 33.39 33.71 2,675,294 -0.10(-0.30%)
May 20, 2021 33.11 34.44 32.99 33.81 2,440,177 +0.74(+2.24%)
May 19, 2021 32.87 33.77 32.62 33.07 2,529,454 -0.70(-2.07%)
May 18, 2021 33.90 34.00 33.00 33.77 2,551,369 +0.00(+0.00%)
May 17, 2021 31.31 34.05 31.19 33.77 4,696,771 +2.82(+9.11%)
May 14, 2021 30.45 31.15 30.03 30.95 3,863,442 +1.13(+3.79%)
May 13, 2021 31.92 31.96 29.20 29.82 10,093,938 -3.54(-10.61%)
May 12, 2021 34.74 35.15 33.22 33.36 2,611,820 -1.30(-3.75%)
May 11, 2021 33.51 34.78 33.35 34.66 2,814,347 +0.19(+0.55%)
May 10, 2021 35.60 36.14 34.44 34.47 3,322,182 -0.52(-1.49%)
May 07, 2021 35.25 35.45 34.54 34.99 1,874,565 +0.24(+0.69%)
May 06, 2021 33.50 35.45 33.44 34.75 4,157,162 +1.62(+4.89%)
May 05, 2021 33.50 33.54 32.68 33.13 1,360,999 +0.01(+0.03%)
May 04, 2021 33.38 34.41 32.84 33.12 2,203,120 -0.48(-1.43%)
May 03, 2021 32.50 33.76 32.22 33.60 2,401,346 +1.78(+5.59%)
Apr 30, 2021 32.39 32.47 31.69 31.82 1,907,800 -0.57(-1.76%)
Apr 29, 2021 32.62 32.69 31.72 32.39 2,355,986 -0.59(-1.79%)
Apr 28, 2021 32.27 33.19 31.90 32.98 1,707,120 +0.38(+1.17%)
Apr 27, 2021 33.27 33.52 32.58 32.60 1,675,845 -0.78(-2.34%)
Apr 26, 2021 33.90 33.94 33.18 33.38 1,657,686 -0.39(-1.15%)
Apr 23, 2021 34.21 34.45 33.62 33.77 1,136,100 -0.08(-0.24%)
Apr 22, 2021 34.48 34.48 33.59 33.85 1,598,980 -0.89(-2.56%)
Apr 21, 2021 33.77 34.90 33.77 34.74 2,070,022 +1.00(+2.96%)
Apr 20, 2021 33.24 33.85 32.81 33.74 2,174,773 +0.46(+1.38%)
Apr 19, 2021 33.85 34.09 32.96 33.28 1,517,967 -0.51(-1.51%)
Apr 16, 2021 34.53 34.57 33.60 33.79 2,172,800 -0.25(-0.73%)
Apr 15, 2021 33.15 34.84 33.02 34.04 2,960,434 +1.58(+4.87%)
Apr 14, 2021 33.01 33.17 32.42 32.46 1,422,179 -0.66(-1.99%)
Apr 13, 2021 33.10 33.66 32.92 33.12 1,346,989 +0.60(+1.85%)
Apr 12, 2021 33.25 33.39 32.37 32.52 1,401,289 -1.00(-2.98%)
Apr 09, 2021 32.88 33.78 32.65 33.52 1,721,300 -0.07(-0.21%)
Apr 08, 2021 32.89 33.82 32.77 33.59 2,111,067 +1.41(+4.38%)
Apr 07, 2021 32.53 32.65 32.05 32.18 1,446,333 -0.41(-1.26%)
Apr 06, 2021 31.67 33.12 31.60 32.59 2,054,637 +1.26(+4.02%)
Apr 05, 2021 31.45 31.78 31.01 31.33 1,560,230 -0.03(-0.10%)
Apr 01, 2021 30.50 31.48 30.45 31.36 1,738,100 +1.33(+4.43%)
Mar 31, 2021 29.51 30.45 29.16 30.03 2,103,108 +0.69(+2.35%)
Mar 30, 2021 29.30 29.68 28.71 29.34 2,651,671 -1.00(-3.30%)
Mar 29, 2021 30.55 30.69 29.28 30.34 2,373,768 -0.42(-1.37%)
Mar 26, 2021 30.35 30.77 30.14 30.76 1,170,900 +0.27(+0.89%)
Mar 25, 2021 30.06 30.80 29.97 30.49 1,906,697 +0.03(+0.10%)
Mar 24, 2021 31.18 31.43 30.40 30.46 2,253,623 -0.24(-0.78%)
Mar 23, 2021 32.84 32.84 30.69 30.70 3,843,855 -2.35(-7.11%)
Mar 22, 2021 33.00 33.69 32.95 33.05 1,181,307 -0.27(-0.81%)
Mar 19, 2021 33.64 33.75 32.71 33.32 3,129,800 -0.14(-0.42%)
Mar 18, 2021 33.67 34.32 33.21 33.46 2,152,315 -1.03(-2.99%)
Mar 17, 2021 32.94 34.93 32.72 34.49 2,899,332 +1.25(+3.76%)
Mar 16, 2021 33.57 33.69 33.02 33.24 1,791,450 -0.46(-1.36%)
Mar 15, 2021 32.34 33.75 32.34 33.70 2,941,094 +1.63(+5.08%)
Mar 12, 2021 30.57 32.09 30.33 32.07 2,871,900 +0.47(+1.49%)
Mar 11, 2021 31.49 31.83 31.00 31.60 2,018,641 +0.54(+1.74%)
Mar 10, 2021 30.95 31.31 30.34 31.06 2,558,591 +0.24(+0.78%)
Mar 09, 2021 30.97 31.72 30.59 30.82 3,511,801 +1.09(+3.67%)
Mar 08, 2021 30.74 30.94 29.69 29.73 2,465,732 -1.12(-3.63%)
Mar 05, 2021 30.99 31.15 29.30 30.85 3,670,100 -0.06(-0.19%)
Mar 04, 2021 31.53 32.06 30.13 30.91 3,873,502 -0.86(-2.71%)
Mar 03, 2021 32.41 32.43 31.27 31.77 2,679,578 -1.35(-4.08%)
Mar 02, 2021 32.07 33.52 32.07 33.12 2,771,799 +1.10(+3.44%)
Mar 01, 2021 33.94 34.14 31.86 32.02 3,188,127 -1.00(-3.03%)
Feb 26, 2021 34.21 34.67 32.60 33.02 3,908,400 -2.41(-6.80%)
Feb 25, 2021 36.17 37.29 34.94 35.43 4,222,308 -1.35(-3.67%)
Feb 24, 2021 34.24 37.26 33.99 36.78 5,224,156 +2.17(+6.27%)
Feb 23, 2021 34.12 34.71 33.03 34.61 3,093,966 -0.05(-0.14%)
Feb 22, 2021 33.10 35.04 32.75 34.66 4,523,563 +2.17(+6.68%)
Feb 19, 2021 32.66 32.90 32.29 32.49 2,357,000 +0.45(+1.40%)
Feb 18, 2021 32.15 32.60 31.43 32.04 2,439,712 +0.18(+0.56%)
Feb 17, 2021 32.15 32.55 31.44 31.86 3,518,532 -0.88(-2.69%)
Feb 16, 2021 32.90 33.68 32.54 32.74 2,602,828 -0.59(-1.77%)
Feb 12, 2021 32.50 33.60 32.05 33.33 2,299,400 +0.60(+1.83%)
Feb 11, 2021 33.33 33.68 32.54 32.73 1,837,772 -0.52(-1.56%)
Feb 10, 2021 33.46 33.83 33.06 33.25 2,352,266 +0.20(+0.61%)
Feb 09, 2021 33.47 33.61 32.73 33.05 2,212,913 -0.23(-0.69%)
Feb 08, 2021 32.80 33.59 32.55 33.28 2,897,914 +1.22(+3.81%)
Feb 05, 2021 31.82 32.36 31.23 32.06 3,052,800 +0.44(+1.39%)
Feb 04, 2021 30.55 31.69 30.20 31.62 4,024,503 +0.03(+0.09%)
Feb 03, 2021 32.21 32.34 31.23 31.59 3,142,116 +0.09(+0.29%)
Feb 02, 2021 33.83 34.30 31.41 31.50 8,852,846 -4.88(-13.41%)
Feb 01, 2021 37.37 39.62 35.13 36.38 17,952,595 +3.92(+12.08%)
Jan 29, 2021 33.47 34.12 32.22 32.46 6,721,900 +1.18(+3.77%)
Jan 28, 2021 30.96 32.09 29.83 31.28 8,443,597 +3.16(+11.24%)
Jan 27, 2021 29.33 29.38 27.95 28.12 3,414,557 -1.78(-5.95%)
Jan 26, 2021 30.00 30.29 29.61 29.90 1,657,185 +0.15(+0.50%)
Jan 25, 2021 30.59 30.68 29.51 29.75 2,275,915 -0.47(-1.56%)
Jan 22, 2021 29.66 30.61 29.52 30.22 2,638,500 -0.61(-1.98%)
Jan 21, 2021 31.90 32.13 30.50 30.83 3,199,297 -0.99(-3.11%)
Jan 20, 2021 29.88 31.99 29.78 31.82 5,217,711 +2.29(+7.75%)
Jan 19, 2021 30.00 30.33 29.24 29.53 4,621,964 +0.20(+0.68%)
Jan 15, 2021 30.79 30.89 29.32 29.33 4,403,600 -1.84(-5.90%)
Jan 14, 2021 32.10 32.51 30.89 31.17 4,816,306 -0.82(-2.56%)
Jan 13, 2021 33.54 33.72 31.96 31.99 4,028,277 -2.03(-5.97%)
Jan 12, 2021 34.21 34.25 33.20 34.02 2,444,359 -0.25(-0.73%)
Jan 11, 2021 34.52 34.87 34.16 34.27 2,427,436 -1.14(-3.22%)
Jan 08, 2021 37.18 37.24 34.68 35.41 4,838,000 -2.89(-7.55%)
Jan 07, 2021 38.21 38.69 37.61 38.30 2,034,383 +0.28(+0.74%)
Jan 06, 2021 37.82 38.16 36.95 38.02 3,422,737 -0.18(-0.47%)
Jan 05, 2021 37.60 38.28 36.56 38.20 3,197,305 +0.87(+2.33%)
Jan 04, 2021 36.06 37.51 35.44 37.33 4,610,425 +2.82(+8.17%)
Dec 31, 2020 34.51 34.51 34.51 2,483,495 -0.55(-1.57%)
Dec 30, 2020 33.28 35.08 33.28 35.06 2,483,495 +1.85(+5.57%)
Dec 29, 2020 33.55 33.93 32.80 33.21 1,763,694 -0.16(-0.48%)
Dec 28, 2020 33.86 34.49 33.22 33.37 2,091,200 +0.39(+1.18%)
Dec 24, 2020 32.67 33.14 32.39 32.98 680,800 +0.20(+0.61%)
Dec 23, 2020 32.81 33.20 32.57 32.78 1,556,368 +0.63(+1.96%)
Dec 22, 2020 33.73 33.93 32.06 32.15 2,372,436 -1.71(-5.06%)
Dec 21, 2020 33.60 34.47 33.50 33.87 2,398,935 +0.39(+1.15%)
Dec 18, 2020 34.01 34.10 33.13 33.48 3,620,300 -0.59(-1.73%)
Dec 17, 2020 33.67 34.35 33.25 34.07 3,912,661 +1.84(+5.71%)
Dec 16, 2020 31.09 32.31 30.69 32.23 3,324,891 +1.76(+5.78%)
Dec 15, 2020 29.76 30.47 29.64 30.47 2,298,407 +1.61(+5.58%)
Dec 14, 2020 29.86 30.27 28.82 28.86 1,803,525 -0.80(-2.70%)
Dec 11, 2020 30.18 30.35 29.62 29.66 1,401,000 -0.46(-1.53%)
Dec 10, 2020 30.25 30.81 29.82 30.12 1,930,793 +0.11(+0.37%)
Dec 09, 2020 30.91 31.04 29.68 30.01 2,839,245 -1.32(-4.21%)
Dec 08, 2020 32.14 32.20 31.05 31.33 1,870,335 -0.60(-1.88%)
Dec 07, 2020 30.41 32.37 30.39 31.93 2,408,044 +1.35(+4.41%)
Dec 04, 2020 30.92 31.14 30.41 30.58 1,487,900 -0.11(-0.36%)
Dec 03, 2020 31.18 31.32 30.23 30.69 1,591,800 -0.28(-0.90%)
Dec 02, 2020 31.08 31.17 30.52 30.97 1,948,493 +0.06(+0.19%)
Dec 01, 2020 30.81 31.20 30.06 30.91 2,886,713 +1.38(+4.67%)
Nov 30, 2020 29.01 29.68 28.49 29.53 2,077,469 +0.41(+1.41%)
Nov 27, 2020 28.66 29.27 28.33 29.12 1,962,800 -0.04(-0.14%)
Nov 25, 2020 29.20 29.46 28.85 29.16 1,862,200 +0.38(+1.32%)
Nov 24, 2020 28.50 29.24 28.35 28.78 3,068,711 -0.33(-1.13%)
Nov 23, 2020 30.34 30.43 28.70 29.11 3,577,256 -1.69(-5.49%)
Nov 20, 2020 31.16 31.60 30.71 30.80 1,669,400 +0.43(+1.42%)
Nov 19, 2020 30.13 30.91 30.13 30.37 1,911,204 -0.53(-1.72%)
Nov 18, 2020 31.71 31.85 30.84 30.90 1,932,026 -0.84(-2.65%)
Nov 17, 2020 32.45 32.61 31.71 31.74 1,776,179 -0.94(-2.88%)
Nov 16, 2020 32.90 33.22 32.24 32.68 1,291,097 -0.34(-1.03%)
Nov 13, 2020 33.38 33.60 32.71 33.02 1,359,100 +0.34(+1.04%)
Nov 12, 2020 32.26 33.47 32.10 32.68 1,768,586 +0.84(+2.64%)
Nov 11, 2020 32.47 32.81 31.69 31.84 1,869,807 -0.82(-2.51%)
Nov 10, 2020 34.05 34.22 32.63 32.66 2,486,770 -1.09(-3.23%)
Nov 09, 2020 35.18 35.28 33.43 33.75 3,196,074 -3.18(-8.61%)
Nov 06, 2020 36.44 37.28 35.82 36.93 2,774,500 +0.82(+2.27%)
Nov 05, 2020 33.44 36.28 33.25 36.11 3,997,750 +4.00(+12.46%)
Nov 04, 2020 33.92 34.00 32.07 32.11 2,066,277 -1.86(-5.48%)
Nov 03, 2020 33.15 34.10 32.79 33.97 2,627,558 +1.17(+3.57%)
Nov 02, 2020 32.09 32.83 31.62 32.80 1,944,473 +1.00(+3.14%)
Oct 30, 2020 31.40 31.92 30.55 31.80 2,497,500 +1.04(+3.38%)
Oct 29, 2020 29.84 31.08 29.81 30.76 2,148,113 +0.43(+1.42%)
Oct 28, 2020 32.18 32.27 30.12 30.33 2,772,566 -3.05(-9.14%)
Oct 27, 2020 32.91 33.46 32.63 33.38 1,036,175 +0.65(+1.99%)
Oct 26, 2020 32.94 33.94 32.63 32.73 1,779,080 -0.52(-1.56%)
Oct 23, 2020 33.43 33.57 32.81 33.25 1,173,100 -0.25(-0.75%)
Oct 22, 2020 33.61 33.89 33.01 33.50 1,859,764 -0.66(-1.93%)
Oct 21, 2020 33.48 34.30 33.19 34.16 2,263,564 +1.16(+3.52%)
Oct 20, 2020 32.40 33.24 32.14 33.00 1,981,432 +0.98(+3.06%)
Oct 19, 2020 33.24 33.53 31.95 32.02 1,872,195 -0.86(-2.62%)
Oct 16, 2020 33.84 33.84 32.86 32.88 2,020,200 -0.64(-1.91%)
Oct 15, 2020 33.45 33.89 33.22 33.52 1,499,094 -0.86(-2.50%)
Oct 14, 2020 33.92 34.62 33.62 34.38 2,148,215 +0.63(+1.87%)
Oct 13, 2020 33.83 33.96 32.75 33.75 1,827,326 -0.54(-1.57%)
Oct 12, 2020 34.14 34.68 33.50 34.29 1,713,901 +0.11(+0.32%)
Oct 09, 2020 33.10 34.20 32.90 34.18 2,362,800 +1.90(+5.89%)
Oct 08, 2020 31.98 32.57 31.84 32.28 1,822,421 +0.65(+2.06%)
Oct 07, 2020 32.40 32.83 31.54 31.63 3,319,542 -0.71(-2.20%)
Oct 06, 2020 33.75 33.89 32.24 32.34 2,278,318 -1.23(-3.66%)
Oct 05, 2020 33.25 34.16 33.24 33.57 1,604,215 +0.48(+1.45%)
Oct 02, 2020 33.53 33.78 32.63 33.09 1,985,300 -0.72(-2.13%)
Oct 01, 2020 32.99 34.04 32.66 33.81 3,009,437 +1.66(+5.16%)
Sep 30, 2020 32.04 32.48 31.63 32.15 1,944,947 -0.21(-0.65%)
Sep 29, 2020 32.50 32.81 32.04 32.36 2,363,759 +0.26(+0.81%)
Sep 28, 2020 31.86 32.34 31.42 32.10 2,357,287 +0.86(+2.75%)
Sep 25, 2020 30.94 31.44 30.60 31.24 1,800,100 -0.12(-0.38%)
Sep 24, 2020 29.91 31.65 29.63 31.36 3,789,416 +0.98(+3.23%)
Sep 23, 2020 32.42 32.60 30.13 30.38 4,629,736 -2.92(-8.77%)
Sep 22, 2020 32.88 33.42 32.60 33.30 2,296,302 +0.55(+1.68%)
Sep 21, 2020 33.62 33.89 32.05 32.75 3,630,354 -1.88(-5.43%)
Sep 18, 2020 35.43 35.71 34.60 34.63 2,792,700 -0.56(-1.59%)
Sep 17, 2020 34.77 35.33 33.97 35.19 1,858,942 -0.78(-2.17%)
Sep 16, 2020 36.34 36.51 35.64 35.97 1,838,686 +0.08(+0.22%)
Sep 15, 2020 36.95 37.11 35.65 35.89 1,996,738 -0.35(-0.97%)
Sep 14, 2020 34.89 36.32 34.82 36.24 2,152,018 +1.77(+5.13%)
Sep 11, 2020 35.32 35.90 34.29 34.47 1,851,000 -0.65(-1.85%)
Sep 10, 2020 36.23 36.83 34.96 35.12 2,048,217 -0.65(-1.82%)
Sep 09, 2020 34.42 35.88 34.36 35.77 2,070,066 +1.89(+5.58%)
Sep 08, 2020 33.37 34.89 32.52 33.88 2,665,593 -0.59(-1.71%)
Sep 04, 2020 34.67 35.00 32.79 34.47 2,731,400 -0.65(-1.85%)
Sep 03, 2020 35.08 35.74 33.86 35.12 2,267,060 -0.43(-1.21%)
Sep 02, 2020 35.15 35.58 33.98 35.55 1,725,294 -0.02(-0.06%)
Sep 01, 2020 36.99 37.00 35.03 35.57 2,168,358 -0.59(-1.63%)
Aug 31, 2020 36.15 36.73 35.65 36.16 2,286,786 +0.44(+1.23%)
Aug 28, 2020 34.90 36.03 34.52 35.72 2,552,700 +1.67(+4.90%)
Aug 27, 2020 35.07 35.23 33.12 34.05 2,184,552 -0.68(-1.96%)
Aug 26, 2020 32.83 34.86 32.81 34.73 2,814,681 +1.44(+4.33%)
Aug 25, 2020 32.82 33.30 32.04 33.29 2,172,912 +0.21(+0.63%)
Aug 24, 2020 33.87 34.00 32.88 33.08 1,700,880 -0.14(-0.42%)
Aug 21, 2020 33.86 33.90 32.89 33.22 2,621,200 -1.12(-3.26%)
Aug 20, 2020 33.56 34.42 33.41 34.34 2,563,860 +0.52(+1.54%)
Aug 19, 2020 34.39 34.90 33.51 33.82 2,499,865 -1.09(-3.12%)
Aug 18, 2020 36.19 36.25 34.49 34.91 2,728,046 -0.26(-0.74%)
Aug 17, 2020 35.10 35.21 34.23 35.17 2,920,322 +1.61(+4.80%)
Aug 14, 2020 33.98 34.21 33.08 33.56 2,145,400 -0.68(-1.99%)
Aug 13, 2020 33.19 34.65 32.84 34.24 4,627,843 +2.00(+6.20%)
Aug 12, 2020 33.39 33.59 32.18 32.24 3,746,082 +0.20(+0.62%)
Aug 11, 2020 34.00 34.17 31.84 32.04 7,502,713 -4.21(-11.61%)
Aug 10, 2020 37.10 37.96 36.05 36.25 3,237,657 -0.45(-1.23%)
Aug 07, 2020 37.43 37.65 36.14 36.70 3,514,800 -1.73(-4.50%)
Aug 06, 2020 40.00 40.11 36.92 38.43 5,785,090 -0.72(-1.84%)
Aug 05, 2020 39.50 40.10 38.12 39.15 5,007,396 +0.34(+0.88%)
Aug 04, 2020 37.09 38.95 36.63 38.81 4,201,015 +1.87(+5.06%)
Aug 03, 2020 37.27 37.42 35.67 36.94 2,419,864 -0.42(-1.12%)
Jul 31, 2020 36.53 37.71 36.03 37.36 3,589,400 +1.84(+5.18%)
Jul 30, 2020 36.73 37.36 35.10 35.52 5,945,224 -2.17(-5.76%)
Jul 29, 2020 38.10 38.25 36.69 37.69 3,948,880 -0.30(-0.79%)
Jul 28, 2020 37.88 38.98 37.28 37.99 3,617,424 -0.78(-2.01%)
Jul 27, 2020 38.58 39.33 37.89 38.77 5,302,501 +2.07(+5.64%)
Jul 24, 2020 36.13 36.93 35.70 36.70 3,761,200 +1.12(+3.15%)
Jul 23, 2020 36.81 37.86 34.76 35.58 7,363,647 -1.66(-4.46%)
Jul 22, 2020 36.81 37.74 35.96 37.24 6,021,459 +1.57(+4.40%)
Jul 21, 2020 37.40 37.40 35.24 35.67 5,682,926 -0.01(-0.03%)
Jul 20, 2020 34.98 35.89 34.73 35.68 4,261,585 +1.29(+3.75%)
Jul 17, 2020 33.11 34.64 33.11 34.39 3,220,500 +1.59(+4.85%)
Jul 16, 2020 33.05 33.53 32.29 32.80 2,654,270 -0.76(-2.26%)
Jul 15, 2020 33.10 33.64 32.09 33.56 2,845,030 +0.58(+1.76%)
Jul 14, 2020 31.24 33.02 30.90 32.98 3,128,560 +1.66(+5.30%)
Jul 13, 2020 33.97 34.00 31.12 31.32 4,158,370 -1.10(-3.39%)
Jul 10, 2020 32.86 33.06 32.09 32.42 2,145,700 -0.06(-0.18%)
Jul 09, 2020 33.07 33.28 31.28 32.48 4,850,743 -0.37(-1.13%)
Jul 08, 2020 31.00 32.85 31.00 32.85 5,348,914 +2.73(+9.06%)
Jul 07, 2020 29.44 30.27 29.12 30.12 2,972,744 +0.65(+2.21%)
Jul 06, 2020 29.86 30.56 28.89 29.47 2,434,812 +0.23(+0.79%)
Jul 02, 2020 29.22 30.39 29.19 29.24 2,105,700 -0.63(-2.11%)
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.