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

U S Antimony Corp (NY: UAMY )

0.2870 +0.0270 (+10.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2015 1.050 1.130 1.050 1.100 64,923 -0.01(-0.90%)
Apr 29, 2015 1.220 1.250 1.093 1.110 87,239 -0.17(-13.28%)
Apr 28, 2015 1.400 1.400 1.270 1.280 45,491 -0.14(-9.86%)
Apr 27, 2015 1.600 1.650 1.310 1.420 200,909 -0.10(-6.58%)
Apr 24, 2015 1.450 1.520 1.400 1.520 77,469 +0.16(+11.76%)
Apr 23, 2015 1.480 1.540 1.360 1.360 126,166 +0.00(+0.00%)
Apr 22, 2015 1.100 1.360 1.100 1.360 109,833 +0.13(+10.52%)
Apr 21, 2015 1.250 1.250 1.100 1.230 66,059 +0.01(+0.42%)
Apr 20, 2015 1.150 1.300 1.150 1.225 58,715 +0.11(+9.41%)
Apr 17, 2015 1.150 1.150 1.050 1.120 33,869 +0.06(+5.66%)
Apr 16, 2015 1.170 1.170 1.070 1.060 35,323 +0.03(+2.91%)
Apr 15, 2015 0.9800 1.030 0.8250 1.030 73,420 +0.06(+6.20%)
Apr 14, 2015 0.8200 0.9700 0.8200 0.9699 10,279 +0.14(+16.86%)
Apr 13, 2015 0.7899 0.8300 0.7899 0.8300 20,115 +0.06(+7.79%)
Apr 10, 2015 0.7400 0.7700 0.7400 0.7700 47,001 +0.05(+6.94%)
Apr 09, 2015 0.6900 0.7200 0.6900 0.7200 57,853 +0.04(+5.88%)
Apr 08, 2015 0.6700 0.6800 0.6600 0.6800 4,755 +0.01(+1.49%)
Apr 07, 2015 0.6900 0.7001 0.6700 0.6700 13,267 -0.03(-4.05%)
Apr 06, 2015 0.6300 0.7500 0.6300 0.6983 18,980 -0.00(-0.10%)
Apr 02, 2015 0.6500 0.6990 0.6990 0.6990 3,200 +0.01(+1.30%)
Apr 01, 2015 0.6899 0.6900 0.6899 0.6900 1,100 +0.01(+1.47%)
Mar 31, 2015 0.6600 0.6800 0.6500 0.6800 24,185 +0.03(+4.62%)
Mar 30, 2015 0.6200 0.6700 0.6200 0.6500 13,064 +0.00(+0.00%)
Mar 27, 2015 0.6200 0.6500 0.6200 0.6500 2,335 +0.06(+10.17%)
Mar 25, 2015 0.6700 0.6700 0.5800 0.5900 100 -0.09(-13.24%)
Mar 24, 2015 0.7000 0.7500 0.6800 0.6800 7,090 -0.02(-2.86%)
Mar 23, 2015 0.7000 0.7000 0.7000 0.7000 309 +0.02(+3.11%)
Mar 20, 2015 0.7000 0.7000 0.6703 0.6789 3,852 -0.02(-3.01%)
Mar 19, 2015 0.6600 0.7000 0.6300 0.7000 1,248 +0.00(+0.00%)
Mar 18, 2015 0.7000 0.7000 0.7000 0.7000 1,945 +0.04(+6.06%)
Mar 17, 2015 0.7300 0.7410 0.6400 0.6600 9,332 -0.08(-11.00%)
Mar 16, 2015 0.7200 0.7462 0.7200 0.7416 4,934 +0.02(+2.83%)
Mar 13, 2015 0.6100 0.7500 0.6099 0.7212 21,052 +0.09(+14.48%)
Mar 12, 2015 0.6900 0.6900 0.6200 0.6300 14,580 -0.03(-5.12%)
Mar 11, 2015 0.6440 0.6699 0.6200 0.6640 3,665 +0.01(+2.15%)
Mar 10, 2015 0.6497 0.6497 0.6497 0.6500 1,292 +0.03(+4.84%)
Mar 09, 2015 0.6200 0.6200 0.6000 0.6200 32,292 +0.01(+1.64%)
Mar 06, 2015 0.6001 0.6300 0.6000 0.6100 12,817 -0.02(-3.16%)
Mar 05, 2015 0.6000 0.6299 0.5800 0.6299 15,720 +0.01(+1.60%)
Mar 04, 2015 0.6301 0.6400 0.6000 0.6200 35,992 -0.00(-0.14%)
Mar 03, 2015 0.6500 0.6500 0.6209 0.6209 4,900 -0.03(-4.48%)
Mar 02, 2015 0.6699 0.6800 0.6200 0.6500 6,886 +0.00(+0.00%)
Feb 27, 2015 0.6780 0.6780 0.6300 0.6500 25,468 -0.05(-7.14%)
Feb 26, 2015 0.6700 0.9200 0.6100 0.7000 23,567 +0.02(+2.94%)
Feb 25, 2015 0.6500 0.7401 0.6900 0.6800 28,866 -0.01(-1.45%)
Feb 24, 2015 0.6350 0.7400 0.6100 0.6900 57,246 +0.08(+14.05%)
Feb 23, 2015 0.6000 0.6800 0.6000 0.6050 24,075 +0.01(+0.83%)
Feb 20, 2015 0.5900 0.6800 0.5900 0.6000 83,617 +0.00(+0.00%)
Feb 19, 2015 0.6801 0.7000 0.6000 0.6000 51,023 -0.11(-15.49%)
Feb 18, 2015 0.7000 0.7500 0.6900 0.7100 48,585 +0.03(+4.41%)
Feb 17, 2015 0.6000 0.6800 0.6000 0.6800 29,640 +0.05(+8.23%)
Feb 13, 2015 0.6200 0.6283 0.6283 0.6283 47,200 +0.03(+4.28%)
Feb 12, 2015 0.6000 0.6380 0.5950 0.6025 103,610 +0.00(+0.40%)
Feb 11, 2015 0.6500 0.6500 0.6001 0.6001 2,882 -0.03(-4.75%)
Feb 10, 2015 0.6801 0.6801 0.6000 0.6300 42,414 -0.07(-10.00%)
Feb 09, 2015 0.6101 0.7000 0.6101 0.7000 51,254 +0.11(+18.64%)
Feb 06, 2015 0.6500 0.6500 0.5900 0.5900 47,072 -0.09(-13.44%)
Feb 05, 2015 0.6905 0.7000 0.6000 0.6816 33,198 -0.03(-4.00%)
Feb 04, 2015 0.5700 0.7140 0.5700 0.7100 63,392 +0.14(+25.00%)
Feb 03, 2015 0.5275 0.5760 0.4800 0.5680 117,247 +0.07(+13.60%)
Feb 02, 2015 0.4800 0.5000 0.4800 0.5000 18,564 +0.00(+0.06%)
Jan 30, 2015 0.4900 0.5200 0.4800 0.4997 16,200 -0.01(-2.02%)
Jan 29, 2015 0.5540 0.6000 0.5100 0.5100 55,155 -0.06(-10.51%)
Jan 28, 2015 0.5297 0.6003 0.5099 0.5699 133,536 +0.07(+13.08%)
Jan 27, 2015 0.5050 0.5700 0.4751 0.5040 15,400 +0.03(+6.04%)
Jan 26, 2015 0.4800 0.5198 0.4750 0.4753 28,455 -0.01(-2.98%)
Jan 23, 2015 0.5899 0.5899 0.4750 0.4899 208,844 -0.08(-14.05%)
Jan 22, 2015 0.5400 0.5700 0.5000 0.5700 27,430 +0.01(+2.52%)
Jan 21, 2015 0.5500 0.6000 0.4808 0.5560 60,884 -0.01(-1.59%)
Jan 20, 2015 0.6200 0.6400 0.5521 0.5650 37,724 -0.09(-13.08%)
Jan 16, 2015 0.6500 0.6900 0.6400 0.6500 48,879 +0.01(+0.78%)
Jan 15, 2015 0.6300 0.6500 0.6100 0.6450 27,550 -0.01(-0.77%)
Jan 14, 2015 0.7699 0.7699 0.6305 0.6500 29,645 -0.13(-16.67%)
Jan 13, 2015 0.6600 0.8400 0.6000 0.7800 71,832 +0.08(+11.43%)
Jan 12, 2015 0.6400 0.7400 0.6400 0.7000 33,540 +0.02(+2.94%)
Jan 09, 2015 0.6750 0.7150 0.6750 0.6800 24,033 -0.00(-0.47%)
Jan 08, 2015 0.7140 0.7140 0.6700 0.6832 3,602 -0.01(-0.99%)
Jan 07, 2015 0.5910 0.8499 0.5910 0.6900 38,750 -0.01(-1.43%)
Jan 06, 2015 0.7800 0.7800 0.6198 0.7000 15,645 -0.07(-8.79%)
Jan 05, 2015 0.7500 0.9098 0.7500 0.7675 33,554 +0.01(+0.99%)
Jan 02, 2015 0.7196 0.7800 0.7196 0.7600 9,070 +0.06(+8.57%)
Dec 31, 2014 0.6700 0.7000 0.7000 0.7000 87,000 +0.03(+4.48%)
Dec 30, 2014 0.6000 0.6899 0.6000 0.6700 24,768 +0.07(+11.67%)
Dec 29, 2014 0.7500 0.7900 0.6000 0.6000 85,647 -0.12(-16.67%)
Dec 26, 2014 0.7400 0.7500 0.7000 0.7200 43,801 -0.04(-5.26%)
Dec 24, 2014 0.7700 0.7600 0.7600 0.7600 41,300 +0.00(+0.00%)
Dec 23, 2014 0.7900 0.8000 0.7500 0.7600 102,494 -0.04(-5.00%)
Dec 22, 2014 0.8099 0.8100 0.7801 0.8000 79,989 +0.03(+3.90%)
Dec 19, 2014 0.7500 0.8300 0.7497 0.7700 52,405 +0.04(+5.49%)
Dec 18, 2014 0.7500 0.7500 0.7201 0.7299 26,742 -0.02(-2.68%)
Dec 17, 2014 0.7500 0.7798 0.7300 0.7500 25,579 +0.00(+0.00%)
Dec 16, 2014 0.9300 0.9300 0.7100 0.7500 41,683 -0.08(-9.64%)
Dec 15, 2014 1.000 1.000 0.7700 0.8300 40,888 -0.05(-6.17%)
Dec 12, 2014 0.7255 0.9700 0.7255 0.8846 73,370 +0.16(+22.86%)
Dec 11, 2014 0.7500 0.7800 0.6701 0.7200 70,159 -0.06(-7.69%)
Dec 10, 2014 0.8300 0.8500 0.7800 0.7800 30,026 -0.05(-6.02%)
Dec 09, 2014 0.9181 0.9200 0.7714 0.8300 25,312 -0.08(-8.78%)
Dec 08, 2014 1.000 1.000 0.9000 0.9099 12,233 -0.06(-6.20%)
Dec 05, 2014 1.000 1.000 0.9650 0.9700 16,707 +0.01(+1.04%)
Dec 04, 2014 0.9700 0.9800 0.9600 0.9600 6,326 +0.00(+0.00%)
Dec 03, 2014 1.000 1.000 0.9600 0.9600 10,391 -0.03(-3.03%)
Dec 02, 2014 0.9300 1.000 0.9300 0.9900 21,316 +0.06(+6.45%)
Dec 01, 2014 0.9701 1.050 0.9100 0.9300 24,368 +0.02(+2.20%)
Nov 28, 2014 1.020 1.020 0.9100 0.9100 5,000 -0.06(-6.19%)
Nov 26, 2014 0.9600 0.9700 0.9700 0.9700 9,700 +0.02(+2.11%)
Nov 25, 2014 1.010 1.010 0.9000 0.9500 28,190 -0.02(-1.65%)
Nov 24, 2014 1.000 1.000 0.9659 0.9659 33,839 -0.02(-2.43%)
Nov 21, 2014 0.9800 1.070 0.8205 0.9900 86,503 +0.04(+4.21%)
Nov 20, 2014 0.9300 0.9600 0.8500 0.9500 52,095 +0.02(+2.15%)
Nov 19, 2014 0.9800 1.010 0.9100 0.9300 80,815 -0.05(-5.10%)
Nov 18, 2014 1.060 1.060 0.9800 0.9800 49,344 -0.07(-6.67%)
Nov 17, 2014 1.060 1.090 1.030 1.050 12,045 -0.04(-3.67%)
Nov 14, 2014 1.110 1.110 1.080 1.090 29,039 -0.02(-1.80%)
Nov 13, 2014 1.130 1.131 1.110 1.110 1,510 -0.06(-5.13%)
Nov 12, 2014 1.110 1.170 1.110 1.170 50,755 +0.06(+5.41%)
Nov 11, 2014 1.080 1.170 1.070 1.110 27,712 +0.06(+5.71%)
Nov 10, 2014 1.050 1.060 1.020 1.050 7,431 -0.02(-1.87%)
Nov 07, 2014 1.020 1.120 1.020 1.070 5,136 +0.01(+0.94%)
Nov 06, 2014 1.104 1.120 1.030 1.060 6,754 -0.05(-4.50%)
Nov 05, 2014 1.030 1.130 1.030 1.110 9,489 +0.08(+7.77%)
Nov 04, 2014 1.120 1.160 1.030 1.030 6,738 -0.06(-5.50%)
Nov 03, 2014 1.080 1.110 1.070 1.090 18,606 -0.01(-0.91%)
Oct 31, 2014 1.087 1.110 1.050 1.100 22,330 +0.01(+0.92%)
Oct 30, 2014 1.090 1.120 1.090 1.090 5,800 +0.01(+0.52%)
Oct 29, 2014 1.100 1.130 1.084 1.084 22,414 +0.02(+2.30%)
Oct 28, 2014 1.080 1.150 1.030 1.060 50,539 -0.04(-3.48%)
Oct 27, 2014 1.100 1.070 1.070 1.098 34,559 +0.03(+2.64%)
Oct 24, 2014 1.100 1.110 1.070 1.070 56,495 -0.08(-6.96%)
Oct 23, 2014 1.190 1.190 1.070 1.150 25,780 +0.01(+0.88%)
Oct 22, 2014 1.100 1.180 1.090 1.140 20,355 +0.01(+0.88%)
Oct 21, 2014 1.150 1.200 1.100 1.130 40,025 +0.03(+2.73%)
Oct 20, 2014 1.180 1.180 1.060 1.100 24,074 -0.04(-3.51%)
Oct 17, 2014 0.9800 1.140 0.9800 1.140 120,342 +0.20(+21.28%)
Oct 16, 2014 0.9700 1.000 0.9400 0.9400 25,416 -0.03(-3.09%)
Oct 15, 2014 1.060 1.060 0.9700 0.9700 36,189 -0.08(-7.62%)
Oct 14, 2014 1.050 1.100 1.050 1.050 42,359 -0.01(-0.94%)
Oct 13, 2014 1.050 1.090 1.050 1.060 2,645 +0.02(+1.92%)
Oct 10, 2014 1.020 1.060 1.020 1.040 42,421 +0.02(+1.96%)
Oct 09, 2014 1.037 1.037 1.000 1.020 39,393 +0.02(+2.00%)
Oct 08, 2014 1.030 1.070 1.000 1.000 13,061 -0.02(-1.96%)
Oct 07, 2014 1.050 1.060 1.000 1.020 56,274 -0.04(-3.77%)
Oct 06, 2014 1.120 1.130 1.060 1.060 84,483 -0.09(-7.83%)
Oct 03, 2014 1.150 1.200 1.140 1.150 57,940 -0.01(-0.86%)
Oct 02, 2014 1.270 1.296 1.140 1.160 24,365 -0.12(-9.38%)
Oct 01, 2014 1.290 1.350 1.270 1.280 13,438 +0.01(+0.79%)
Sep 30, 2014 1.410 1.460 1.270 1.270 18,942 -0.20(-13.61%)
Sep 29, 2014 1.470 1.470 1.400 1.470 2,037 +0.04(+2.80%)
Sep 26, 2014 1.470 1.470 1.400 1.430 12,834 -0.03(-1.72%)
Sep 25, 2014 1.450 1.470 1.400 1.455 49,790 -0.01(-1.02%)
Sep 24, 2014 1.420 1.470 1.400 1.470 40,278 +0.04(+2.80%)
Sep 23, 2014 1.490 1.500 1.410 1.430 62,793 -0.04(-2.72%)
Sep 22, 2014 1.482 1.500 1.450 1.470 61,452 -0.03(-2.00%)
Sep 19, 2014 1.490 1.500 1.450 1.500 525,088 +0.04(+2.74%)
Sep 18, 2014 1.410 1.500 1.400 1.460 111,165 +0.00(+0.00%)
Sep 17, 2014 1.280 1.500 1.270 1.460 99,050 +0.18(+14.06%)
Sep 16, 2014 1.178 1.340 1.100 1.280 93,841 +0.08(+6.67%)
Sep 15, 2014 1.230 1.230 1.090 1.200 105,013 +0.02(+1.69%)
Sep 12, 2014 1.190 1.280 1.150 1.180 69,283 +0.02(+1.72%)
Sep 11, 2014 1.300 1.320 1.150 1.160 182,585 -0.03(-2.52%)
Sep 10, 2014 1.330 1.420 1.190 1.190 49,327 -0.18(-13.14%)
Sep 09, 2014 1.440 1.440 1.360 1.370 91,191 -0.11(-7.43%)
Sep 08, 2014 1.440 1.499 1.350 1.480 85,063 +0.00(+0.00%)
Sep 05, 2014 1.474 1.500 1.474 1.480 12,871 +0.00(+0.00%)
Sep 04, 2014 1.640 1.650 1.550 1.480 47,884 -0.02(-1.33%)
Sep 03, 2014 1.480 1.560 1.450 1.500 50,971 +0.00(+0.00%)
Sep 02, 2014 1.570 1.570 1.480 1.500 63,551 -0.03(-1.96%)
Aug 29, 2014 1.570 1.530 1.530 1.530 6,600 +0.00(+0.00%)
Aug 28, 2014 1.490 1.570 1.470 1.530 34,145 -0.01(-0.97%)
Aug 27, 2014 1.430 1.590 1.430 1.545 31,091 +0.05(+3.69%)
Aug 26, 2014 1.470 1.560 1.360 1.490 36,252 -0.01(-0.67%)
Aug 25, 2014 1.510 1.510 1.430 1.500 7,695 +0.00(+0.00%)
Aug 22, 2014 1.510 1.520 1.440 1.500 18,196 +0.01(+0.67%)
Aug 21, 2014 1.450 1.490 1.380 1.490 11,600 +0.00(+0.00%)
Aug 20, 2014 1.458 1.490 1.210 1.490 38,534 -0.02(-1.32%)
Aug 19, 2014 1.530 1.560 1.530 1.510 22,939 +0.01(+0.67%)
Aug 18, 2014 1.500 1.530 1.490 1.500 6,776 +0.01(+0.67%)
Aug 15, 2014 1.530 1.540 1.470 1.490 4,100 -0.04(-2.61%)
Aug 14, 2014 1.460 1.530 1.460 1.530 2,225 +0.01(+0.66%)
Aug 13, 2014 1.600 1.530 1.460 1.520 2,719 -0.01(-0.65%)
Aug 12, 2014 1.490 1.530 1.420 1.530 53,967 +0.07(+4.79%)
Aug 11, 2014 1.510 1.530 1.370 1.460 45,372 -0.07(-4.58%)
Aug 08, 2014 1.500 1.530 1.490 1.530 65,102 +0.00(+0.00%)
Aug 07, 2014 1.640 1.800 1.520 1.530 23,271 -0.16(-9.31%)
Aug 06, 2014 1.600 1.760 1.584 1.687 11,511 +0.03(+1.63%)
Aug 05, 2014 1.530 1.750 1.530 1.660 26,950 +0.06(+3.75%)
Aug 04, 2014 1.510 1.660 1.500 1.600 14,910 +0.09(+5.96%)
Aug 01, 2014 1.500 1.560 1.500 1.510 4,349 -0.01(-0.66%)
Jul 31, 2014 1.590 1.590 1.500 1.520 7,938 -0.02(-1.30%)
Jul 30, 2014 1.500 1.560 1.500 1.540 6,031 +0.04(+2.67%)
Jul 29, 2014 1.500 1.550 1.500 1.500 40,229 +0.00(+0.33%)
Jul 28, 2014 1.510 1.530 1.430 1.495 13,610 -0.08(-5.38%)
Jul 25, 2014 1.460 1.580 1.460 1.580 18,240 +0.06(+3.95%)
Jul 24, 2014 1.490 1.750 1.440 1.520 47,044 +0.06(+4.11%)
Jul 23, 2014 1.510 1.520 1.420 1.460 52,861 -0.08(-5.19%)
Jul 22, 2014 1.500 1.627 1.500 1.540 23,946 +0.07(+4.76%)
Jul 21, 2014 1.530 1.587 1.470 1.470 31,116 -0.12(-7.55%)
Jul 18, 2014 1.620 1.627 1.540 1.590 31,138 -0.05(-3.05%)
Jul 17, 2014 1.600 1.680 1.550 1.640 7,750 -0.04(-2.38%)
Jul 16, 2014 1.700 1.700 1.610 1.680 11,775 +0.03(+1.82%)
Jul 15, 2014 1.530 1.650 1.530 1.650 4,727 +0.13(+8.55%)
Jul 14, 2014 1.520 1.590 1.390 1.520 130,571 +0.07(+4.83%)
Jul 11, 2014 1.400 1.560 1.400 1.450 17,939 +0.02(+1.40%)
Jul 10, 2014 1.520 1.520 1.430 1.430 3,675 -0.03(-2.05%)
Jul 09, 2014 1.480 1.480 1.420 1.460 6,176 +0.00(+0.00%)
Jul 08, 2014 1.500 1.500 1.450 1.460 9,424 -0.02(-1.35%)
Jul 07, 2014 1.595 1.600 1.480 1.480 17,067 -0.12(-7.50%)
Jul 03, 2014 1.480 1.600 1.600 1.600 14,900 +0.13(+8.84%)
Jul 02, 2014 1.450 1.480 1.390 1.470 11,458 -0.02(-1.34%)
Jul 01, 2014 1.440 1.500 1.410 1.490 50,387 +0.07(+4.93%)
Jun 30, 2014 1.650 1.650 1.410 1.420 78,817 -0.18(-11.25%)
Jun 27, 2014 1.720 1.780 1.590 1.600 48,600 -0.06(-3.61%)
Jun 26, 2014 1.800 1.800 1.660 1.660 21,681 -0.09(-5.14%)
Jun 25, 2014 1.785 1.790 1.750 1.750 1,253 +0.00(+0.00%)
Jun 24, 2014 1.630 1.750 1.630 1.750 57,797 +0.13(+8.02%)
Jun 23, 2014 1.440 1.670 1.420 1.620 31,678 +0.09(+5.88%)
Jun 20, 2014 1.610 1.650 1.520 1.530 71,299 -0.12(-7.27%)
Jun 19, 2014 1.660 1.690 1.590 1.650 28,365 -0.10(-5.71%)
Jun 18, 2014 1.740 1.750 1.650 1.750 35,458 -0.03(-1.69%)
Jun 17, 2014 1.750 1.780 1.700 1.780 3,093 +0.07(+4.09%)
Jun 16, 2014 1.750 1.750 1.710 1.710 4,922 -0.08(-4.47%)
Jun 13, 2014 1.760 1.840 1.740 1.790 12,294 -0.04(-2.19%)
Jun 12, 2014 1.770 1.830 1.690 1.830 12,718 +0.03(+1.67%)
Jun 11, 2014 1.830 1.830 1.710 1.800 5,582 +0.05(+2.86%)
Jun 10, 2014 1.700 1.790 1.700 1.750 4,844 +0.11(+6.71%)
Jun 06, 2014 1.660 1.660 1.570 1.640 43,858 -0.04(-2.09%)
Jun 05, 2014 1.630 1.690 1.570 1.675 36,751 +0.02(+0.90%)
Jun 04, 2014 1.641 1.710 1.600 1.660 29,743 -0.02(-1.19%)
Jun 03, 2014 1.650 1.690 1.640 1.680 29,444 +0.00(+0.00%)
Jun 02, 2014 1.680 1.690 1.630 1.680 14,114 +0.00(+0.00%)
May 30, 2014 1.690 1.700 1.560 1.680 34,599 -0.04(-2.33%)
May 29, 2014 1.720 1.720 1.610 1.720 17,865 +0.00(+0.00%)
May 28, 2014 1.690 1.720 1.680 1.720 10,140 +0.01(+0.58%)
May 27, 2014 1.690 1.740 1.690 1.710 4,600 -0.04(-2.29%)
May 23, 2014 1.690 1.750 1.750 1.750 7,400 +0.07(+4.17%)
May 22, 2014 1.560 1.680 1.560 1.680 12,818 +0.06(+3.70%)
May 21, 2014 1.660 1.660 1.550 1.620 43,696 -0.08(-4.71%)
May 20, 2014 1.830 1.830 1.595 1.700 95,818 -0.18(-9.57%)
May 19, 2014 1.880 1.880 1.850 1.880 3,761 +0.01(+0.53%)
May 16, 2014 1.840 1.880 1.740 1.870 68,264 +0.05(+2.75%)
May 15, 2014 1.780 1.840 1.683 1.820 48,760 +0.01(+0.55%)
May 14, 2014 1.800 1.880 1.760 1.810 21,101 -0.05(-2.69%)
May 13, 2014 1.830 1.880 1.810 1.860 22,690 +0.03(+1.64%)
May 12, 2014 1.850 1.880 1.830 1.830 21,884 +0.00(+0.00%)
May 09, 2014 1.841 1.880 1.830 1.830 10,312 -0.08(-4.19%)
May 08, 2014 1.890 1.950 1.860 1.910 3,749 +0.01(+0.53%)
May 07, 2014 1.950 1.950 1.880 1.900 16,469 -0.05(-2.56%)
May 06, 2014 1.930 1.970 1.910 1.950 9,770 -0.03(-1.52%)
May 05, 2014 1.980 2.000 1.940 1.980 17,827 +0.01(+0.51%)
May 02, 2014 1.970 1.970 1.970 1.970 477 +0.02(+1.03%)
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.