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

Silver (FOREX: XAG-USD )

29.95 USD -0.45 (-1.49%)
Streaming Realtime Price Updated: 2:35 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.13 28.15 28.05 28.10 445 +0.26(+0.94%)
Aug 30, 2020 27.48 28.11 27.48 27.83 356 +0.35(+1.27%)
Aug 28, 2020 26.98 27.67 26.85 27.48 6,160 +0.53(+1.97%)
Aug 27, 2020 26.98 27.07 26.95 26.95 455 -0.34(-1.23%)
Aug 26, 2020 27.45 27.45 27.29 27.29 448 +0.81(+3.07%)
Aug 25, 2020 26.48 26.53 26.43 26.48 460 -0.07(-0.28%)
Aug 24, 2020 26.57 26.61 26.51 26.55 448 -0.10(-0.36%)
Aug 23, 2020 26.72 26.74 26.50 26.65 322 -0.08(-0.28%)
Aug 21, 2020 27.20 27.47 26.18 26.72 5,541 -0.66(-2.40%)
Aug 20, 2020 27.20 27.41 27.17 27.38 383 +0.54(+2.00%)
Aug 19, 2020 26.68 26.91 26.68 26.84 342 -1.04(-3.74%)
Aug 18, 2020 27.70 27.92 27.64 27.89 345 +0.59(+2.17%)
Aug 17, 2020 27.47 27.47 27.17 27.30 451 +0.77(+2.92%)
Aug 16, 2020 26.41 26.78 26.41 26.52 345 +0.11(+0.44%)
Aug 14, 2020 27.48 27.64 25.93 26.41 5,261 -1.20(-4.36%)
Aug 13, 2020 27.48 27.64 27.10 27.61 425 +2.17(+8.54%)
Aug 12, 2020 25.48 25.67 25.34 25.44 329 +0.17(+0.68%)
Aug 11, 2020 24.80 25.84 24.77 25.27 361 -3.70(-12.77%)
Aug 10, 2020 29.11 29.18 28.67 28.97 1,670 +0.77(+2.75%)
Aug 09, 2020 28.27 28.31 27.93 28.19 330 -0.08(-0.29%)
Aug 07, 2020 28.91 29.77 27.52 28.27 5,607 -1.17(-3.97%)
Aug 06, 2020 28.91 29.45 28.91 29.45 412 +2.49(+9.24%)
Aug 05, 2020 26.93 27.05 26.93 26.95 411 +0.90(+3.46%)
Aug 04, 2020 25.96 26.05 25.92 26.05 411 +1.83(+7.56%)
Aug 03, 2020 24.31 24.33 24.20 24.22 413 -0.35(-1.42%)
Aug 02, 2020 24.35 24.70 24.35 24.57 320 +0.22(+0.90%)
Jul 31, 2020 23.48 24.37 23.29 24.35 5,731 +0.90(+3.84%)
Jul 30, 2020 23.48 23.50 23.36 23.45 441 -0.77(-3.18%)
Jul 29, 2020 24.27 24.37 24.22 24.22 449 +0.12(+0.52%)
Jul 28, 2020 24.37 24.48 24.05 24.10 403 -1.08(-4.29%)
Jul 27, 2020 24.57 25.20 24.56 25.18 388 +2.16(+9.40%)
Jul 26, 2020 22.75 23.04 22.74 23.01 288 +0.26(+1.16%)
Jul 24, 2020 22.53 22.86 22.46 22.75 5,399 +0.16(+0.72%)
Jul 23, 2020 22.53 22.77 22.53 22.59 411 -0.19(-0.85%)
Jul 22, 2020 23.00 23.18 22.78 22.78 347 +0.47(+2.12%)
Jul 21, 2020 21.25 22.31 21.25 22.31 336 +2.44(+12.28%)
Jul 20, 2020 19.89 19.90 19.86 19.87 365 +0.52(+2.69%)
Jul 19, 2020 19.33 19.35 19.30 19.35 297 +0.02(+0.10%)
Jul 17, 2020 19.13 19.36 18.93 19.33 4,934 +0.17(+0.90%)
Jul 16, 2020 19.13 19.17 19.13 19.16 341 -0.24(-1.25%)
Jul 15, 2020 19.40 19.44 19.37 19.40 365 +0.12(+0.63%)
Jul 14, 2020 19.20 19.29 19.20 19.28 338 +0.19(+1.02%)
Jul 13, 2020 19.05 19.10 19.03 19.08 365 +0.30(+1.60%)
Jul 12, 2020 18.69 18.81 18.69 18.78 266 +0.09(+0.49%)
Jul 10, 2020 18.63 18.78 18.49 18.69 4,819 +0.05(+0.27%)
Jul 09, 2020 18.63 18.65 18.62 18.64 367 -0.07(-0.38%)
Jul 08, 2020 18.70 18.73 18.69 18.71 351 +0.45(+2.46%)
Jul 07, 2020 18.25 18.29 18.23 18.26 324 -0.03(-0.15%)
Jul 06, 2020 18.24 18.30 18.23 18.29 344 +0.27(+1.52%)
Jul 05, 2020 18.05 18.05 18.02 18.02 242 -0.03(-0.18%)
Jul 03, 2020 17.94 18.05 17.92 18.05 4,304 +0.10(+0.55%)
Jul 02, 2020 17.94 17.95 17.92 17.95 315 -0.05(-0.28%)
Jul 01, 2020 17.99 18.02 17.98 18.00 340 -0.17(-0.94%)
Jun 30, 2020 18.19 18.20 18.14 18.17 371 +0.34(+1.91%)
Jun 29, 2020 17.84 17.85 17.82 17.83 318 -0.02(-0.11%)
Jun 28, 2020 17.75 17.88 17.75 17.85 272 +0.09(+0.52%)
Jun 26, 2020 17.80 17.89 17.53 17.76 4,672 +0.00(+0.02%)
Jun 25, 2020 17.80 17.80 17.75 17.75 326 +0.24(+1.38%)
Jun 24, 2020 17.48 17.56 17.46 17.51 335 -0.43(-2.41%)
Jun 23, 2020 17.94 17.98 17.90 17.94 330 +0.18(+1.00%)
Jun 22, 2020 17.70 17.77 17.68 17.77 331 +0.08(+0.46%)
Jun 21, 2020 17.59 17.73 17.59 17.68 281 +0.09(+0.53%)
Jun 19, 2020 17.37 17.77 17.36 17.59 4,571 +0.20(+1.14%)
Jun 18, 2020 17.37 17.39 17.36 17.39 314 -0.08(-0.46%)
Jun 17, 2020 17.48 17.50 17.46 17.47 356 +0.03(+0.14%)
Jun 16, 2020 17.46 17.46 17.41 17.45 324 +0.06(+0.32%)
Jun 15, 2020 17.36 17.43 17.35 17.39 332 -0.08(-0.43%)
Jun 14, 2020 17.46 17.51 17.44 17.47 250 +0.00(+0.01%)
Jun 12, 2020 17.63 17.73 17.39 17.46 4,558 -0.21(-1.17%)
Jun 11, 2020 17.63 17.69 17.63 17.67 338 -0.35(-1.96%)
Jun 10, 2020 18.10 18.14 18.02 18.02 342 +0.47(+2.67%)
Jun 09, 2020 17.52 17.56 17.50 17.56 343 -0.15(-0.84%)
Jun 08, 2020 17.75 17.77 17.70 17.70 353 +0.31(+1.77%)
Jun 07, 2020 17.39 17.40 17.32 17.40 143 +0.00(+0.02%)
Jun 05, 2020 17.70 17.73 17.22 17.39 4,557 -0.31(-1.74%)
Jun 04, 2020 17.70 17.71 17.66 17.70 324 +0.11(+0.60%)
Jun 03, 2020 17.62 17.63 17.59 17.60 243 -0.43(-2.38%)
Jun 02, 2020 18.06 18.07 18.02 18.02 337 -0.28(-1.53%)
Jun 01, 2020 18.29 18.32 18.27 18.30 354 +0.29(+1.58%)
May 31, 2020 17.84 18.03 17.84 18.02 241 +0.18(+0.99%)
May 29, 2020 17.37 17.89 17.29 17.84 4,688 +0.45(+2.58%)
May 28, 2020 17.37 17.40 17.37 17.39 342 +0.14(+0.81%)
May 27, 2020 17.24 17.26 17.20 17.26 326 +0.18(+1.02%)
May 26, 2020 17.10 17.13 17.07 17.08 314 -0.01(-0.05%)
May 25, 2020 16.89 17.09 16.88 17.09 326 -0.05(-0.31%)
May 24, 2020 17.18 17.18 17.13 17.14 280 -0.04(-0.24%)
May 22, 2020 17.09 17.21 16.75 17.18 4,668 +0.14(+0.80%)
May 21, 2020 17.09 17.11 17.05 17.05 363 -0.44(-2.50%)
May 20, 2020 17.53 17.54 17.46 17.48 367 +0.16(+0.94%)
May 19, 2020 17.34 17.35 17.30 17.32 344 +0.27(+1.59%)
May 18, 2020 16.94 17.07 16.94 17.05 362 +0.28(+1.66%)
May 17, 2020 16.60 16.77 16.60 16.77 240 +0.17(+1.02%)
May 15, 2020 15.86 16.69 15.77 16.60 5,024 +0.75(+4.76%)
May 14, 2020 15.86 15.86 15.83 15.85 345 +0.30(+1.94%)
May 13, 2020 15.55 15.56 15.54 15.55 324 +0.08(+0.52%)
May 12, 2020 15.43 15.48 15.40 15.46 331 +0.01(+0.09%)
May 11, 2020 15.47 15.47 15.44 15.45 320 -0.05(-0.35%)
May 10, 2020 15.46 15.54 15.46 15.51 312 +0.05(+0.31%)
May 08, 2020 15.32 15.59 15.21 15.46 4,857 +0.21(+1.37%)
May 07, 2020 15.32 15.34 15.24 15.25 382 +0.39(+2.62%)
May 06, 2020 14.83 14.87 14.82 14.86 324 -0.09(-0.61%)
May 05, 2020 14.94 14.97 14.93 14.95 353 +0.14(+0.93%)
May 04, 2020 14.76 14.82 14.76 14.81 344 -0.01(-0.05%)
May 03, 2020 14.94 14.94 14.74 14.82 241 -0.12(-0.82%)
May 01, 2020 14.95 15.02 14.75 14.94 4,742 -0.00(-0.03%)
Apr 30, 2020 14.95 14.95 14.88 14.95 352 -0.33(-2.14%)
Apr 29, 2020 15.28 15.30 15.26 15.27 386 +0.12(+0.81%)
Apr 28, 2020 15.14 15.16 15.10 15.15 343 +0.00(+0.01%)
Apr 27, 2020 15.18 15.19 15.13 15.15 325 -0.07(-0.43%)
Apr 26, 2020 15.22 15.22 15.16 15.21 280 -0.00(-0.01%)
Apr 24, 2020 15.23 15.36 15.03 15.22 4,832 -0.03(-0.20%)
Apr 23, 2020 15.23 15.25 15.22 15.25 332 +0.22(+1.49%)
Apr 22, 2020 15.08 15.09 15.02 15.02 315 +0.23(+1.53%)
Apr 21, 2020 14.86 14.92 14.79 14.80 318 -0.46(-3.01%)
Apr 20, 2020 15.28 15.30 15.25 15.26 351 +0.17(+1.15%)
Apr 19, 2020 15.16 15.16 15.08 15.08 236 -0.08(-0.53%)
Apr 17, 2020 15.50 15.52 15.08 15.16 4,607 -0.28(-1.83%)
Apr 16, 2020 15.50 15.50 15.38 15.45 420 +0.03(+0.19%)
Apr 15, 2020 15.44 15.45 15.41 15.42 340 -0.24(-1.55%)
Apr 14, 2020 15.74 15.74 15.66 15.66 352 +0.25(+1.66%)
Apr 13, 2020 15.36 15.45 15.36 15.40 265 +0.02(+0.14%)
Apr 12, 2020 15.02 15.40 15.02 15.38 298 +0.38(+2.53%)
Apr 10, 2020 15.37 15.37 15.00 15.00 1,722 -0.37(-2.39%)
Apr 09, 2020 15.37 15.37 15.37 15.37 166 +0.43(+2.87%)
Apr 08, 2020 14.94 14.98 14.92 14.94 335 -0.04(-0.24%)
Apr 07, 2020 14.98 15.01 14.93 14.98 330 -0.20(-1.33%)
Apr 06, 2020 14.99 15.18 14.96 15.18 317 +0.85(+5.96%)
Apr 05, 2020 14.37 14.38 14.29 14.32 219 -0.04(-0.30%)
Apr 03, 2020 14.47 14.50 14.30 14.37 4,339 -0.09(-0.61%)
Apr 02, 2020 14.47 14.50 14.45 14.46 324 +0.43(+3.04%)
Apr 01, 2020 13.95 14.03 13.95 14.03 309 +0.09(+0.65%)
Mar 31, 2020 13.97 13.97 13.88 13.94 305 -0.06(-0.43%)
Mar 30, 2020 14.03 14.06 14.00 14.00 340 -0.39(-2.71%)
Mar 29, 2020 14.44 14.49 14.32 14.39 235 -0.06(-0.39%)
Mar 27, 2020 14.36 14.60 14.25 14.45 4,437 +0.05(+0.32%)
Mar 26, 2020 14.36 14.42 14.31 14.40 296 +0.11(+0.75%)
Mar 25, 2020 14.42 14.49 14.29 14.29 332 -0.25(-1.74%)
Mar 24, 2020 14.26 14.54 14.26 14.54 322 +1.10(+8.19%)
Mar 23, 2020 13.23 13.45 13.22 13.44 341 +1.03(+8.32%)
Mar 22, 2020 12.61 12.61 12.29 12.41 185 -0.16(-1.26%)
Mar 20, 2020 12.09 12.97 12.01 12.57 4,805 +0.51(+4.21%)
Mar 19, 2020 12.09 12.09 12.01 12.06 327 +0.01(+0.12%)
Mar 18, 2020 11.97 12.06 11.94 12.05 332 -0.72(-5.61%)
Mar 17, 2020 12.61 12.83 12.61 12.76 382 -0.23(-1.79%)
Mar 16, 2020 12.87 13.00 12.81 13.00 357 -1.84(-12.41%)
Mar 15, 2020 14.75 14.99 14.75 14.84 177 +0.15(+1.06%)
Mar 13, 2020 15.79 15.82 14.46 14.68 4,539 -1.01(-6.43%)
Mar 12, 2020 15.79 15.81 15.69 15.69 307 -1.10(-6.53%)
Mar 11, 2020 16.74 16.79 16.74 16.79 370 -0.15(-0.88%)
Mar 10, 2020 16.88 16.94 16.87 16.94 391 +0.04(+0.22%)
Mar 09, 2020 16.99 16.99 16.89 16.90 345 -0.57(-3.26%)
Mar 08, 2020 17.35 17.55 17.33 17.47 169 +0.13(+0.75%)
Mar 06, 2020 17.42 17.53 17.10 17.34 3,484 -0.07(-0.41%)
Mar 05, 2020 17.42 17.42 17.40 17.41 147 +0.22(+1.27%)
Mar 04, 2020 17.20 17.20 17.17 17.19 158 -0.09(-0.50%)
Mar 03, 2020 17.20 17.28 16.36 17.28 162 +0.49(+2.92%)
Mar 02, 2020 16.71 16.81 16.71 16.79 158 +0.29(+1.76%)
Mar 01, 2020 16.68 16.68 16.49 16.50 61 -0.16(-0.98%)
Feb 28, 2020 17.75 17.83 16.41 16.66 3,256 -1.16(-6.50%)
Feb 27, 2020 17.75 17.82 17.72 17.82 155 -0.09(-0.51%)
Feb 26, 2020 17.91 17.91 17.89 17.91 153 -0.10(-0.53%)
Feb 25, 2020 18.00 18.01 18.00 18.01 134 -0.59(-3.18%)
Feb 24, 2020 18.60 18.60 18.60 0 -0.10(-0.51%)
Feb 23, 2020 18.49 18.73 18.49 18.70 91 +0.22(+1.20%)
Feb 21, 2020 18.35 18.59 18.34 18.47 4,696 +0.09(+0.51%)
Feb 20, 2020 18.35 18.38 18.34 18.38 150 -0.03(-0.16%)
Feb 19, 2020 18.37 18.41 18.37 18.41 146 +0.26(+1.40%)
Feb 18, 2020 18.15 18.17 18.14 18.16 147 +0.34(+1.89%)
Feb 17, 2020 17.74 17.82 17.59 17.82 145 +0.12(+0.68%)
Feb 16, 2020 17.74 17.74 17.69 17.70 77 -0.04(-0.20%)
Feb 14, 2020 17.56 17.79 17.56 17.73 4,562 +0.09(+0.53%)
Feb 13, 2020 17.56 17.64 17.56 17.64 134 +0.18(+1.01%)
Feb 12, 2020 17.44 17.48 17.44 17.46 142 -0.17(-0.94%)
Feb 11, 2020 17.63 17.64 17.60 17.63 141 -0.13(-0.73%)
Feb 10, 2020 17.72 17.76 17.72 17.76 85 +0.07(+0.38%)
Feb 09, 2020 17.69 17.69 17.68 17.69 52 +0.02(+0.08%)
Feb 07, 2020 17.77 17.89 17.64 17.68 4,856 -0.13(-0.75%)
Feb 06, 2020 17.77 17.89 17.73 17.81 140 +0.21(+1.20%)
Feb 05, 2020 17.59 17.60 17.58 17.60 149 +0.02(+0.09%)
Feb 04, 2020 17.59 17.59 17.58 17.58 138 -0.10(-0.54%)
Feb 03, 2020 17.66 17.68 17.65 17.68 144 -0.36(-2.00%)
Feb 02, 2020 18.04 18.06 18.03 18.04 76 +0.02(+0.08%)
Jan 31, 2020 17.78 18.06 17.78 18.02 4,202 +0.21(+1.16%)
Jan 30, 2020 17.78 17.83 17.78 17.82 144 +0.28(+1.59%)
Jan 29, 2020 17.55 17.55 17.52 17.54 143 +0.03(+0.19%)
Jan 28, 2020 17.45 17.51 17.33 17.50 152 -0.57(-3.13%)
Jan 27, 2020 18.08 18.09 18.07 18.07 151 -0.20(-1.12%)
Jan 26, 2020 18.11 18.28 18.11 18.27 84 +0.19(+1.05%)
Jan 24, 2020 17.74 18.12 17.74 18.09 4,528 +0.29(+1.65%)
Jan 23, 2020 17.74 17.79 17.74 17.79 142 -0.05(-0.30%)
Jan 22, 2020 17.83 17.85 17.81 17.85 148 +0.08(+0.45%)
Jan 21, 2020 17.77 17.79 17.75 17.77 141 -0.29(-1.63%)
Jan 20, 2020 18.06 18.06 18.02 18.06 139 +0.04(+0.22%)
Jan 19, 2020 18.04 18.04 18.01 18.02 77 +0.01(+0.04%)
Jan 17, 2020 17.88 18.13 17.88 18.01 5,058 +0.09(+0.50%)
Jan 16, 2020 17.88 17.94 17.88 17.92 138 -0.06(-0.32%)
Jan 15, 2020 17.99 17.99 17.97 17.98 137 +0.18(+1.02%)
Jan 14, 2020 17.78 17.80 17.78 17.80 144 -0.16(-0.86%)
Jan 13, 2020 17.95 17.97 17.95 17.95 132 -0.08(-0.47%)
Jan 12, 2020 18.10 18.10 18.04 18.04 79 -0.05(-0.27%)
Jan 10, 2020 17.88 18.12 17.84 18.09 5,021 +0.17(+0.97%)
Jan 09, 2020 17.88 17.92 17.87 17.91 138 -0.19(-1.03%)
Jan 08, 2020 18.08 18.10 18.07 18.10 151 -0.34(-1.85%)
Jan 07, 2020 18.38 18.44 18.38 18.44 98 +0.33(+1.82%)
Jan 06, 2020 18.11 18.14 18.11 18.11 155 -0.12(-0.69%)
Jan 05, 2020 18.05 18.25 18.05 18.24 80 +0.20(+1.12%)
Jan 03, 2020 18.01 18.25 17.98 18.04 4,762 +0.03(+0.18%)
Jan 02, 2020 18.01 18.02 18.00 18.00 139 +0.09(+0.49%)
Jan 01, 2020 17.85 17.92 17.85 17.91 129 +0.06(+0.36%)
Dec 31, 2019 17.83 17.85 17.83 17.85 93 -0.06(-0.33%)
Dec 30, 2019 17.91 17.91 17.89 17.91 144 +0.14(+0.79%)
Dec 29, 2019 17.76 17.77 17.76 17.77 60 +0.02(+0.14%)
Dec 27, 2019 17.88 17.95 17.74 17.74 5,140 -0.14(-0.80%)
Dec 26, 2019 17.88 17.89 17.88 17.89 140 +0.16(+0.87%)
Dec 25, 2019 17.77 17.77 17.73 17.73 123 -0.04(-0.23%)
Dec 24, 2019 17.77 17.77 17.77 17.77 96 +0.34(+1.93%)
Dec 23, 2019 17.44 17.44 17.41 17.43 140 +0.26(+1.51%)
Dec 22, 2019 17.20 17.20 17.17 17.18 73 -0.01(-0.05%)
Dec 20, 2019 17.05 17.22 17.01 17.18 5,053 +0.14(+0.83%)
Dec 19, 2019 17.05 17.05 17.04 17.04 138 +0.04(+0.21%)
Dec 18, 2019 17.01 17.01 16.99 17.01 136 +0.02(+0.09%)
Dec 17, 2019 16.99 17.01 16.99 16.99 141 -0.02(-0.15%)
Dec 16, 2019 17.03 17.04 17.01 17.02 148 +0.10(+0.57%)
Dec 15, 2019 16.94 16.95 16.92 16.92 70 -0.01(-0.04%)
Dec 13, 2019 16.91 16.99 16.85 16.93 4,710 +0.07(+0.39%)
Dec 12, 2019 16.91 16.91 16.86 16.86 141 +0.01(+0.04%)
Dec 11, 2019 16.83 16.85 16.82 16.85 131 +0.20(+1.19%)
Dec 10, 2019 16.65 16.66 16.64 16.65 130 +0.05(+0.30%)
Dec 09, 2019 16.59 16.60 16.58 16.60 137 +0.06(+0.36%)
Dec 08, 2019 16.58 16.58 16.55 16.55 57 -0.02(-0.10%)
Dec 06, 2019 16.94 16.97 16.53 16.56 4,610 -0.40(-2.34%)
Dec 05, 2019 16.94 16.96 16.94 16.96 141 +0.11(+0.64%)
Dec 04, 2019 16.84 16.85 16.84 16.85 140 -0.29(-1.67%)
Dec 03, 2019 17.16 17.16 17.13 17.14 145 +0.25(+1.50%)
Dec 02, 2019 16.90 16.91 16.88 16.88 144 -0.08(-0.48%)
Dec 01, 2019 17.01 17.01 16.96 16.96 67 -0.04(-0.22%)
Nov 29, 2019 16.93 17.03 16.85 17.00 4,331 +0.06(+0.35%)
Nov 28, 2019 16.93 16.94 16.92 16.94 139 -0.02(-0.11%)
Nov 27, 2019 16.94 16.96 16.92 16.96 139 -0.11(-0.63%)
Nov 26, 2019 17.07 17.08 17.06 17.07 121 +0.20(+1.20%)
Nov 25, 2019 16.86 16.88 16.85 16.87 128 -0.03(-0.18%)
Nov 24, 2019 17.00 17.00 16.90 16.90 59 -0.09(-0.55%)
Nov 22, 2019 17.12 17.21 16.98 16.99 4,633 -0.10(-0.57%)
Nov 21, 2019 17.12 17.12 17.08 17.09 129 -0.08(-0.47%)
Nov 20, 2019 17.13 17.17 17.13 17.17 137 +0.02(+0.10%)
Nov 19, 2019 17.14 17.16 17.14 17.15 147 +0.14(+0.81%)
Nov 18, 2019 17.03 17.03 17.01 17.02 131 +0.06(+0.35%)
Nov 17, 2019 16.96 16.96 16.95 16.96 56 +0.00(+0.02%)
Nov 15, 2019 17.01 17.02 16.83 16.95 4,677 -0.05(-0.32%)
Nov 14, 2019 17.01 17.02 17.01 17.01 135 +0.08(+0.46%)
Nov 13, 2019 16.93 16.93 16.93 2 +0.16(+0.94%)
Nov 12, 2019 16.75 16.78 16.74 16.77 133 -0.05(-0.30%)
Nov 11, 2019 16.83 16.83 16.82 16.82 131 +0.03(+0.17%)
Nov 10, 2019 16.81 16.81 16.79 16.79 62 -0.01(-0.04%)
Nov 08, 2019 17.11 17.11 16.71 16.80 4,564 -0.29(-1.67%)
Nov 07, 2019 17.11 17.11 17.09 17.09 70 -0.52(-2.94%)
Nov 06, 2019 17.62 17.62 17.60 17.60 69 +0.03(+0.14%)
Nov 05, 2019 17.57 17.58 17.55 17.58 76 -0.46(-2.55%)
Nov 04, 2019 18.05 18.05 18.04 18.04 71 -0.06(-0.32%)
Nov 03, 2019 18.12 18.12 18.09 18.10 60 -0.00(-0.02%)
Nov 01, 2019 18.09 18.14 17.96 18.10 4,678 +0.02(+0.13%)
Oct 31, 2019 18.09 18.10 18.07 18.08 271 +0.23(+1.31%)
Oct 30, 2019 17.85 17.86 17.84 17.84 270 +0.06(+0.34%)
Oct 29, 2019 17.81 17.81 17.77 17.78 271 -0.03(-0.18%)
Oct 28, 2019 17.84 17.86 17.81 17.82 264 -0.18(-1.02%)
Oct 27, 2019 18.00 18.00 18.00 2 -0.03(-0.14%)
Oct 25, 2019 17.78 18.31 17.77 18.02 4,757 +0.24(+1.33%)
Oct 24, 2019 17.78 17.80 17.78 17.79 245 +0.25(+1.40%)
Oct 23, 2019 17.52 17.55 17.52 17.54 265 +0.01(+0.07%)
Oct 22, 2019 17.51 17.54 17.51 17.53 259 -0.01(-0.03%)
Oct 21, 2019 17.56 17.56 17.54 17.54 254 -0.00(-0.02%)
Oct 20, 2019 17.53 17.56 17.53 17.54 249 +0.01(+0.05%)
Oct 18, 2019 17.54 17.57 17.41 17.53 4,315 -0.00(-0.02%)
Oct 17, 2019 17.54 17.56 17.53 17.54 258 +0.13(+0.73%)
Oct 16, 2019 17.39 17.42 17.38 17.41 267 +0.02(+0.10%)
Oct 15, 2019 17.41 17.42 17.39 17.39 276 -0.25(-1.43%)
Oct 14, 2019 17.65 17.65 17.63 17.64 248 +0.17(+0.97%)
Oct 13, 2019 17.53 17.53 17.46 17.47 255 -0.05(-0.31%)
Oct 11, 2019 17.50 17.73 17.36 17.53 4,390 +0.04(+0.25%)
Oct 10, 2019 17.50 17.51 17.48 17.48 290 -0.38(-2.11%)
Oct 09, 2019 17.73 17.88 17.72 17.86 284 +0.11(+0.62%)
Oct 08, 2019 17.72 17.75 17.72 17.75 271 +0.35(+1.98%)
Oct 07, 2019 17.43 17.44 17.40 17.41 255 -0.14(-0.78%)
Oct 06, 2019 17.54 17.58 17.52 17.54 258 +0.01(+0.04%)
Oct 04, 2019 17.54 17.64 17.33 17.54 4,572 -0.04(-0.20%)
Oct 03, 2019 17.54 17.58 17.54 17.57 269 +0.01(+0.07%)
Oct 02, 2019 17.55 17.57 17.55 17.56 275 +0.31(+1.78%)
Oct 01, 2019 17.23 17.26 17.23 17.25 289 +0.24(+1.41%)
Sep 30, 2019 16.99 17.01 16.98 17.01 268 -0.52(-2.96%)
Sep 29, 2019 17.52 17.57 17.52 17.53 231 +0.00(+0.03%)
Sep 27, 2019 17.81 17.87 17.31 17.53 4,988 -0.29(-1.65%)
Sep 26, 2019 17.81 17.83 17.80 17.82 262 -0.13(-0.72%)
Sep 25, 2019 17.88 17.95 17.88 17.95 284 -0.65(-3.47%)
Sep 24, 2019 18.60 18.63 18.58 18.59 291 -0.02(-0.13%)
Sep 23, 2019 18.63 18.64 18.61 18.62 271 +0.65(+3.61%)
Sep 22, 2019 17.96 17.97 17.94 17.97 255 +0.01(+0.04%)
Sep 20, 2019 17.78 17.96 17.75 17.96 4,963 +0.19(+1.07%)
Sep 19, 2019 17.78 17.78 17.75 17.77 261 +0.07(+0.41%)
Sep 18, 2019 17.73 17.75 17.69 17.70 292 -0.29(-1.62%)
Sep 17, 2019 18.01 18.01 17.97 17.99 284 +0.14(+0.81%)
Sep 16, 2019 17.84 17.85 17.83 17.85 281 +0.17(+0.96%)
Sep 15, 2019 17.41 17.70 17.41 17.68 218 +0.26(+1.50%)
Sep 13, 2019 18.09 18.17 17.40 17.42 4,798 -0.63(-3.47%)
Sep 12, 2019 18.09 18.09 18.00 18.04 257 -0.07(-0.40%)
Sep 11, 2019 18.11 18.13 18.08 18.11 274 +0.11(+0.58%)
Sep 10, 2019 17.98 18.04 17.98 18.01 275 +0.04(+0.24%)
Sep 09, 2019 17.99 18.00 17.95 17.96 280 -0.18(-0.99%)
Sep 08, 2019 18.15 18.15 18.07 18.14 248 -0.01(-0.03%)
Sep 06, 2019 18.64 18.76 18.02 18.15 5,317 -0.51(-2.72%)
Sep 05, 2019 18.64 18.67 18.63 18.66 268 -0.89(-4.53%)
Sep 04, 2019 19.58 19.58 19.51 19.54 306 +0.25(+1.32%)
Sep 03, 2019 19.25 19.31 19.23 19.29 279 +0.89(+4.85%)
Sep 02, 2019 18.45 18.45 18.38 18.40 289 -0.05(-0.25%)
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.