FIRST MAJESTIC SILVER $9.56

down -0.59


17/5/2013 05:17 PM  |  NYSE : AG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

AG historical data

Date Open High Low Close Volume
5/17/2013 10.03 10.13 9.40 9.56 21262
5/16/2013 10.15 10.44 9.95 10.15 21959
5/15/2013 11.10 11.15 10.14 10.24 19937
5/14/2013 11.18 11.52 11.08 11.25 6997
5/13/2013 11.53 11.56 11.26 11.28 5652
5/10/2013 11.35 11.72 11.16 11.66 11027
5/9/2013 11.74 12.30 11.58 11.69 9836
5/8/2013 11.58 12.00 11.51 11.87 10243
5/7/2013 11.75 11.75 11.25 11.44 10375
5/6/2013 12.12 12.24 11.82 11.97 5361
5/3/2013 12.04 12.43 11.99 12.15 7328
5/2/2013 12.16 12.30 11.93 11.95 7908
5/1/2013 11.82 12.24 11.63 12.03 11342
4/30/2013 12.09 12.35 11.76 12.34 10992
4/29/2013 12.26 12.43 12.08 12.11 7858
4/26/2013 12.65 12.92 11.91 12.02 13218
4/25/2013 12.45 13.19 12.11 12.62 23205
4/24/2013 11.29 12.19 11.21 12.06 16780
4/23/2013 11.24 11.27 10.77 11.03 14655
4/22/2013 11.71 11.75 11.23 11.47 11732
4/19/2013 11.60 11.72 11.02 11.46 14872
4/18/2013 11.08 11.74 10.88 11.43 15790
4/17/2013 11.74 12.03 10.91 10.97 22586
4/16/2013 12.73 12.79 11.75 11.90 21507
4/15/2013 12.55 13.13 12.11 12.21 27465
4/12/2013 14.13 14.17 13.42 13.99 14872
4/11/2013 14.85 15.14 14.66 14.69 7609
4/10/2013 15.30 15.39 14.69 14.90 7967
4/9/2013 14.80 15.50 14.72 15.36 10014
4/8/2013 15.04 15.11 14.61 14.73 5039
4/5/2013 15.14 15.56 14.75 15.07 10678
4/4/2013 14.12 15.00 13.91 14.97 11172
4/3/2013 14.75 15.25 13.91 14.27 18280
4/2/2013 15.61 15.61 14.79 14.81 12180
4/1/2013 16.13 16.15 15.60 15.74 6718
3/28/2013 16.26 16.40 16.03 16.17 4060
3/27/2013 16.00 16.47 16.00 16.46 5336
3/26/2013 16.53 16.53 16.02 16.19 6222
3/25/2013 16.63 16.80 16.26 16.54 8272
3/22/2013 16.70 16.85 16.56 16.67 5441
3/21/2013 16.71 16.93 16.56 16.85 7265
3/20/2013 16.54 16.78 16.36 16.53 4549
3/19/2013 16.63 16.78 16.35 16.52 9789
3/18/2013 16.45 16.71 16.32 16.66 8773
3/15/2013 16.33 16.53 16.06 16.32 19740
3/14/2013 16.20 16.51 16.09 16.33 7498
3/13/2013 16.99 17.02 16.19 16.29 9203
3/12/2013 16.73 17.21 16.61 16.89 11192
3/11/2013 16.51 16.71 16.34 16.38 8623
3/8/2013 16.10 16.82 15.89 16.33 11715
3/7/2013 16.36 16.69 16.13 16.19 9407
3/6/2013 15.15 16.19 14.91 16.19 12895
3/5/2013 15.29 15.67 15.09 15.19 10182
3/4/2013 15.84 15.87 15.06 15.13 9953
3/1/2013 16.14 16.32 15.71 15.81 8487
2/28/2013 16.42 16.60 16.04 16.14 8265
2/27/2013 16.82 16.83 16.40 16.48 8121
2/26/2013 17.44 17.44 16.55 17.01 12105
2/25/2013 17.43 17.71 17.21 17.35 8080
2/22/2013 17.48 17.54 17.02 17.14 4482
2/21/2013 17.13 17.68 17.08 17.37 12133
2/20/2013 17.34 17.79 17.00 17.08 22645
2/19/2013 17.06 17.18 16.65 17.00 9349
2/15/2013 17.54 17.58 16.82 17.21 9672
2/14/2013 18.20 18.50 17.56 17.77 10029
2/13/2013 18.27 19.14 18.05 18.12 16971
2/12/2013 18.18 18.25 17.83 17.91 5350
2/11/2013 18.54 18.54 18.00 18.24 6492
2/8/2013 18.56 19.06 18.52 18.75 9149
2/7/2013 18.49 18.74 18.35 18.58 5333
2/6/2013 18.47 18.85 18.45 18.63 7676
2/5/2013 18.60 18.60 18.31 18.47 3925
2/4/2013 18.20 18.71 18.11 18.37 4916
2/1/2013 18.50 18.80 18.20 18.39 6894
1/31/2013 18.29 18.61 17.96 18.24 5706
1/30/2013 18.56 18.79 18.29 18.36 11458
1/29/2013 17.42 18.35 17.39 18.31 11299
1/28/2013 17.26 17.40 16.89 17.14 11958
1/25/2013 18.00 18.15 17.29 17.41 13567
1/24/2013 18.65 18.80 18.12 18.16 9746
1/23/2013 19.15 19.41 18.85 18.85 7656
1/22/2013 18.89 19.30 18.76 19.23 7577
1/18/2013 19.47 19.50 19.06 19.15 5146
1/17/2013 19.19 19.61 19.02 19.42 7453
1/16/2013 19.56 19.72 19.29 19.33 8893
1/15/2013 19.80 20.07 19.59 19.67 12038
1/14/2013 20.21 20.23 19.60 19.66 5437
1/11/2013 20.32 20.37 19.96 20.00 4267
1/10/2013 20.26 20.47 20.11 20.29 8254
1/9/2013 20.12 20.35 19.93 20.05 7151
1/8/2013 20.33 20.46 19.95 19.98 10128
1/7/2013 20.37 20.57 20.03 20.23 5764
1/4/2013 19.98 20.54 19.86 20.48 5702
1/3/2013 21.10 21.10 20.13 20.18 8189
1/2/2013 20.64 21.19 20.64 21.16 7310
12/31/2012 19.60 20.34 19.11 20.19 12223
12/28/2012 20.10 20.18 19.53 19.58 9131
12/27/2012 20.24 20.42 20.00 20.11 9432
12/26/2012 20.41 20.53 20.13 20.31 3101
12/24/2012 20.32 20.38 20.05 20.32 3326
Marketplace
Trading Center