Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
First Majestic Silver
(NY:
AG
)
6.190
-0.150 (-2.37%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
8.455
8.465
8.138
8.316
993,364
-0.17(-1.99%)
May 29, 2014
8.266
8.554
8.118
8.484
1,086,142
+0.16(+1.90%)
May 28, 2014
8.673
8.673
8.227
8.326
1,862,236
-0.37(-4.22%)
May 27, 2014
8.950
8.950
8.673
8.693
1,161,942
-0.29(-3.20%)
May 23, 2014
9.059
8.980
8.980
8.980
512,019
-0.08(-0.88%)
May 22, 2014
9.129
9.188
9.030
9.059
475,880
+0.01(+0.11%)
May 21, 2014
9.089
9.089
8.881
9.049
840,203
-0.09(-0.98%)
May 20, 2014
9.119
9.228
9.069
9.139
476,540
-0.08(-0.86%)
May 19, 2014
9.139
9.327
8.980
9.218
1,085,346
+0.19(+2.09%)
May 16, 2014
8.980
9.035
8.901
9.030
1,326,030
+0.03(+0.33%)
May 15, 2014
9.119
9.139
8.940
9.000
928,487
-0.20(-2.16%)
May 14, 2014
9.505
9.505
9.139
9.198
771,209
-0.18(-1.90%)
May 13, 2014
9.386
9.476
9.267
9.377
522,560
+0.03(+0.32%)
May 12, 2014
9.337
9.476
9.297
9.347
760,514
+0.11(+1.18%)
May 09, 2014
9.327
9.337
9.040
9.238
721,513
-0.05(-0.53%)
May 08, 2014
9.198
9.406
9.198
9.287
640,597
+0.07(+0.75%)
May 07, 2014
9.446
9.455
9.059
9.218
1,223,013
-0.28(-2.92%)
May 06, 2014
9.644
9.694
9.426
9.495
379,618
-0.12(-1.24%)
May 05, 2014
9.823
9.872
9.595
9.614
640,293
-0.09(-0.92%)
May 02, 2014
9.436
9.793
9.367
9.704
813,591
+0.30(+3.16%)
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
.