Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2014	1.470	1.470	1.470	1.470	0	+0.05(+3.43%)
Mar 27, 2014	1.460	1.460	1.421	1.421	11,315	-0.08(-5.25%)
Mar 25, 2014	1.500	1.500	1.500	1.500	0	+0.16(+11.94%)
Mar 24, 2014	1.370	1.370	1.332	1.340	3,375	-0.08(-5.63%)
Mar 21, 2014	1.600	1.600	1.420	1.420	0	-0.06(-4.05%)
Mar 20, 2014	1.510	1.520	1.480	1.480	8,055	+0.37(+33.33%)
Mar 19, 2014	1.170	1.170	1.110	1.110	3,094	-0.04(-3.48%)
Mar 18, 2014	1.220	1.220	1.120	1.150	12,584	-0.02(-1.54%)
Mar 17, 2014	1.296	1.320	1.130	1.168	12,050	-0.15(-11.25%)
Mar 14, 2014	1.312	1.330	1.312	1.316	0	+0.03(+2.33%)
Mar 13, 2014	1.325	1.325	1.286	1.286	1,311	+0.01(+0.47%)
Mar 12, 2014	1.418	1.418	1.270	1.280	3,900	-0.13(-9.22%)
Mar 11, 2014	1.796	1.796	1.238	1.410	19,903	-0.11(-7.24%)
Mar 10, 2014	1.509	1.620	1.500	1.520	13,980	+0.20(+14.89%)
Mar 07, 2014	1.100	1.335	1.100	1.323	0	+0.24(+21.94%)
Mar 06, 2014	1.010	1.251	1.010	1.085	18,267	+0.13(+13.49%)
Mar 05, 2014	0.9100	0.9560	0.9100	0.9560	26,000	+0.24(+34.27%)
Feb 25, 2014		0.7120	0.7120	0.7120	0	-0.15(-17.21%)
Feb 24, 2014	0.8640	0.8840	0.8600	0.8600	11,600	-0.02(-2.71%)
Feb 21, 2014	0.8840	0.8840	0.8840	0.8840	0	+0.07(+8.47%)
Feb 20, 2014	0.8900	0.8900	0.8090	0.8150	15,350	-0.07(-7.60%)
Feb 19, 2014	0.9422	0.9580	0.8640	0.8820	47,550	+0.07(+8.89%)
Feb 18, 2014	0.5320	0.8100	0.5320	0.8100	22,051	+0.31(+62.91%)
Feb 14, 2014		0.4972	0.4972	0.4972	0	+0.01(+1.47%)
Feb 13, 2014	0.6060	0.6060	0.4900	0.4900	5,650	+0.03(+6.52%)
Feb 12, 2014	0.3261	0.4600	0.3261	0.4600	31,170	+0.14(+44.65%)
Feb 11, 2014	0.3181	0.3181	0.3180	0.3180	17,800	+0.01(+2.58%)
Feb 10, 2014	0.3320	0.3320	0.2982	0.3100	8,806	-0.04(-10.66%)
Feb 07, 2014	0.3600	0.3600	0.3440	0.3470	0	-0.03(-8.44%)
Feb 06, 2014	0.3790	0.3790	0.3790	0.3790	3,000	-0.00(-0.26%)
Feb 05, 2014	0.3947	0.4042	0.3799	0.3800	23,512	-0.09(-20.00%)
Feb 04, 2014	0.4462	0.4750	0.4462	0.4750	21,750	-0.04(-8.30%)
Jan 31, 2014	0.5180	0.5180	0.5180	0.5180	0	-0.02(-3.00%)
Jan 30, 2014	0.5487	0.5520	0.5340	0.5340	11,760	-0.08(-13.03%)
Jan 29, 2014	0.6140	0.6140	0.6140	0.6140	10,000	-0.05(-6.83%)
Jan 28, 2014	0.6590	0.6590	0.6590	0.6590	5,000	+0.01(+0.76%)
Jan 24, 2014		0.6540	0.6540	0.6540	0	-0.08(-11.02%)
Jan 23, 2014	0.6622	0.7489	0.6350	0.7350	11,000	-0.03(-3.54%)
Jan 22, 2014	0.8060	0.8090	0.7620	0.7620	1,881	-0.02(-2.93%)
Jan 17, 2014	0.7850	0.7850	0.7850	0.7850	0	+0.00(+0.22%)
Jan 16, 2014	0.7670	0.7844	0.7670	0.7833	2,623	+0.02(+2.82%)
Jan 15, 2014	0.7618	0.7618	0.7618	0.7618	4,000	-0.01(-0.76%)
Jan 13, 2014	0.7676	0.7676	0.7676	0.7676	0	+0.03(+3.73%)
Jan 10, 2014	0.6650	0.7400	0.6650	0.7400	7,500	+0.09(+13.67%)
Jan 09, 2014	0.6200	0.6510	0.6200	0.6510	2,100	+0.02(+3.33%)
Jan 08, 2014	0.5050	0.6300	0.4900	0.6300	12,550	+0.10(+18.87%)
Jan 07, 2014	0.4680	0.5300	0.4640	0.5300	12,050	+0.08(+17.78%)
Jan 06, 2014	0.4160	0.4500	0.4160	0.4500	3,500	+0.03(+7.66%)
Jan 03, 2014	0.4110	0.4350	0.4110	0.4180	4,591	-0.01(-1.88%)
Dec 31, 2013		0.4260	0.4260	0.4260	0	-0.01(-3.18%)
Dec 30, 2013	0.4400	0.4400	0.4400	0.4400	815	+0.00(+0.00%)
Dec 27, 2013	0.4640	0.4640	0.4400	0.4400	6,000	-0.04(-8.33%)
Dec 26, 2013	0.4600	0.4800	0.4600	0.4800	1,900	+0.07(+17.36%)
Dec 24, 2013	0.4090	0.4090	0.4090	0.4090	400	+0.01(+2.25%)
Dec 23, 2013	0.4040	0.4168	0.4000	0.4000	4,450	-0.01(-3.33%)
Dec 20, 2013	0.4138	0.4138	0.4138	0.4138	0	+0.01(+2.94%)
Dec 19, 2013	0.4020	0.4020	0.4020	0.4020	750	-0.07(-15.19%)
Dec 18, 2013	0.4740	0.4740	0.4740	0.4740	750	+0.01(+3.27%)
Dec 17, 2013	0.4900	0.4900	0.4590	0.4590	11,350	-0.03(-6.33%)
Dec 16, 2013	0.4900	0.4900	0.4900	0.4900	2,000	+0.00(+0.00%)
Dec 13, 2013	0.4900	0.4900	0.4900	0.4900	0	-0.04(-7.51%)
Dec 12, 2013	0.5300	0.5300	0.5114	0.5298	600	+0.03(+7.03%)
Dec 11, 2013	0.5337	0.5345	0.4950	0.4950	8,400	+0.09(+21.03%)
Dec 10, 2013	0.5770	0.5780	0.4090	0.4090	19,988	-0.19(-31.83%)
Dec 09, 2013	0.3170	0.6161	0.3170	0.6000	29,900	+0.23(+62.16%)
Dec 06, 2013	0.3748	0.4170	0.3690	0.3700	19,800	+0.09(+33.77%)
Dec 05, 2013	0.2520	0.2766	0.2200	0.2766	19,150	+0.05(+22.39%)
Dec 04, 2013	0.2260	0.2300	0.2260	0.2260	8,500	+0.04(+21.83%)
Dec 03, 2013	0.2086	0.2087	0.1855	0.1855	9,000	-0.04(-17.96%)
Dec 02, 2013	0.2243	0.2262	0.2093	0.2261	35,700	-0.01(-6.18%)
Nov 29, 2013	0.2410	0.2410	0.2410	0.2410	400	+0.02(+11.57%)
Nov 27, 2013	0.2160	0.2160	0.2160	0.2160	400	-0.02(-9.96%)
Nov 26, 2013	0.2399	0.2399	0.2399	0.2399	4,000	+0.00(+0.84%)
Nov 25, 2013	0.2463	0.2463	0.2379	0.2379	2,205	+0.02(+9.63%)
Nov 22, 2013	0.2170	0.2170	0.2170	0.2170	1,200	-0.01(-2.69%)
Nov 21, 2013	0.2270	0.2272	0.2230	0.2230	1,200	-0.00(-1.85%)
Nov 20, 2013	0.2272	0.2272	0.2272	0.2272	5,500	-0.02(-9.12%)
Nov 19, 2013	0.2420	0.2500	0.2420	0.2500	14,000	+0.02(+8.70%)
Nov 18, 2013	0.2300	0.2340	0.2300	0.2300	35,400	-0.03(-10.51%)
Nov 15, 2013	0.2570	0.2570	0.2570	0.2570	1,000	+0.00(+1.58%)
Nov 14, 2013	0.2500	0.2530	0.2360	0.2530	5,850	-0.01(-2.69%)
Nov 12, 2013	0.2500	0.2607	0.2500	0.2600	10,000	+0.00(+0.00%)
Nov 11, 2013	0.2600	0.2630	0.2600	0.2600	13,850	-0.02(-7.80%)
Nov 08, 2013	0.2820	0.2820	0.2820	0.2820	3,700	-0.01(-2.76%)
Nov 07, 2013	0.2900	0.2900	0.2900	0.2900	2,500	-0.01(-3.65%)
Nov 06, 2013	0.2946	0.3010	0.2900	0.3010	600	+0.01(+3.79%)
Nov 05, 2013	0.2900	0.2900	0.2900	0.2900	6,400	-0.00(-1.02%)
Nov 04, 2013	0.3320	0.3320	0.2930	0.2930	2,850	-0.03(-8.44%)
Nov 01, 2013	0.3200	0.3200	0.3200	0.3200	2,332	-0.00(-0.31%)
Oct 31, 2013	0.3210	0.3210	0.3210	0.3210	1,500	-0.00(-1.23%)
Oct 28, 2013		0.3250	0.3250	0.3250	0	+0.01(+2.85%)
Oct 25, 2013	0.3480	0.3480	0.3160	0.3160	3,000	-0.02(-6.23%)
Oct 24, 2013	0.3370	0.3370	0.3370	0.3370	1,100	+0.01(+1.51%)
Oct 23, 2013	0.3320	0.3320	0.3320	0.3320	1,000	-0.04(-10.97%)
Oct 22, 2013	0.3729	0.3729	0.3729	0.3729	1,000	+0.02(+6.24%)
Oct 21, 2013	0.3370	0.3510	0.3370	0.3510	14,600	+0.00(+0.29%)
Oct 18, 2013	0.3400	0.3500	0.3400	0.3500	1,000	+0.00(+0.00%)
Oct 17, 2013	0.3500	0.3530	0.3500	0.3500	2,900	+0.00(+0.57%)
Oct 16, 2013	0.3490	0.3490	0.3480	0.3480	3,200	-0.00(-0.57%)
Oct 15, 2013	0.3500	0.3500	0.3500	0.3500	1,650	+0.02(+6.06%)
Oct 14, 2013	0.3300	0.3300	0.3300	0.3300	2,650	-0.06(-14.51%)
Oct 11, 2013	0.3860	0.3860	0.3860	0.3860	5,000	-0.01(-2.53%)
Oct 10, 2013	0.3888	0.3960	0.3888	0.3960	5,000	+0.02(+5.94%)
Oct 09, 2013	0.3738	0.3738	0.3738	0.3738	1,000	-0.02(-5.84%)
Oct 04, 2013		0.3970	0.3970	0.3970	0	+0.01(+1.79%)
Oct 03, 2013	0.4028	0.4270	0.3870	0.3900	45,800	+0.00(+0.78%)
Oct 02, 2013	0.3870	0.3870	0.3870	0.3870	1,300	-0.01(-2.03%)
Sep 30, 2013		0.3950	0.3950	0.3950	0	-0.01(-3.42%)
Sep 27, 2013	0.4090	0.4090	0.4090	0.4090	2,000	-0.01(-2.62%)
Sep 25, 2013		0.4200	0.4200	0.4200	0	-0.02(-5.41%)
Sep 24, 2013	0.4396	0.4440	0.4396	0.4440	2,300	+0.02(+5.21%)
Sep 23, 2013	0.4502	0.4502	0.4220	0.4220	6,510	-0.05(-10.59%)
Sep 20, 2013	0.4600	0.4720	0.4600	0.4720	5,200	+0.02(+4.73%)
Sep 19, 2013	0.4507	0.4507	0.4507	0.4507	600	+0.00(+0.16%)
Sep 18, 2013	0.4500	0.4500	0.4500	0.4500	3,000	-0.01(-2.17%)
Sep 17, 2013	0.4600	0.4600	0.4600	0.4600	2,500	-0.07(-12.71%)
Sep 16, 2013	0.5070	0.5270	0.5070	0.5270	23,700	+0.02(+4.36%)
Sep 13, 2013	0.5280	0.5280	0.4967	0.5050	5,800	-0.00(-0.36%)
Sep 12, 2013	0.5068	0.5068	0.5068	0.5068	2,000	+0.01(+2.59%)
Sep 06, 2013		0.4940	0.4940	0.4940	0	+0.02(+5.11%)
Sep 04, 2013		0.4700	0.4700	0.4700	0	-0.09(-15.47%)
Sep 03, 2013	0.5560	0.5560	0.5560	0.5560	1,000	+0.06(+12.55%)
Aug 30, 2013	0.5180	0.5180	0.4940	0.4940	2,000	+0.00(+0.55%)
Aug 28, 2013		0.4913	0.4913	0.4913	0	-0.04(-7.13%)
Aug 27, 2013	0.5480	0.5480	0.5290	0.5290	4,000	-0.01(-2.04%)
Aug 21, 2013		0.5400	0.5400	0.5400	0	+0.03(+5.88%)
Aug 20, 2013	0.5101	0.5101	0.5100	0.5100	2,160	+0.04(+8.81%)
Aug 16, 2013		0.4687	0.4687	0.4687	0	+0.04(+8.22%)
Aug 15, 2013	0.4606	0.4630	0.4317	0.4331	7,000	-0.03(-6.07%)
Aug 14, 2013	0.5287	0.5287	0.4611	0.4611	8,410	-0.13(-21.49%)
Aug 09, 2013		0.5873	0.5873	0.5873	0	-0.02(-3.25%)
Aug 08, 2013	0.6070	0.6070	0.6070	0.6070	380	+0.19(+46.12%)
Aug 06, 2013		0.4154	0.4154	0.4154	0	-0.05(-11.05%)
Aug 05, 2013	0.4670	0.4670	0.4670	0.4670	250	+0.01(+1.65%)
Aug 02, 2013	0.4594	0.4594	0.4594	0.4594	4,000	-0.03(-6.21%)
Aug 01, 2013	0.4998	0.4998	0.4893	0.4898	13,000	-0.02(-4.26%)
Jul 31, 2013	0.5394	0.5407	0.5116	0.5116	10,000	-0.02(-3.47%)
Jul 30, 2013	0.5512	0.5512	0.4626	0.5300	43,320	-0.16(-22.74%)
Jul 25, 2013	0.6860	0.6860	0.6860	0.6860	0	+0.04(+6.29%)
Jul 22, 2013	0.6454	0.6454	0.6454	0.6454	0	-0.03(-5.03%)
Jul 18, 2013		0.6796	0.6796	0.6796	0	-0.01(-1.08%)
Jul 17, 2013	0.6870	0.6870	0.6870	0.6870	1,000	-0.03(-3.88%)
Jul 15, 2013	0.7147	0.7147	0.7147	0.7147	0	+0.03(+3.88%)
Jul 12, 2013	0.6880	0.6880	0.6880	0.6880	8,000	+0.01(+1.12%)
Jul 10, 2013		0.6804	0.6804	0.6804	0	+0.05(+7.81%)
Jul 09, 2013	0.6311	0.6405	0.6311	0.6311	2,500	-0.03(-3.94%)
Jul 08, 2013	0.6570	0.6570	0.6570	0.6570	6,000	-0.07(-9.63%)
Jul 03, 2013	0.7270	0.7270	0.7270	0.7270	0	+0.01(+1.25%)
Jul 02, 2013	0.7550	0.7560	0.7180	0.7180	4,000	-0.04(-5.53%)
Jul 01, 2013	0.7600	0.7600	0.7600	0.7600	5,000	+0.00(+0.00%)
Jun 28, 2013	0.7854	0.7854	0.7600	0.7600	1,800	-0.07(-7.99%)
Jun 26, 2013	0.8256	0.8276	0.8256	0.8260	25,100	-0.08(-9.18%)
Jun 24, 2013	0.9095	0.9095	0.9095	0.9095	0	-0.08(-8.13%)
Jun 21, 2013	0.9900	0.9900	0.9900	0.9900	11,100	+0.01(+1.19%)
Jun 20, 2013	1.030	1.030	0.9784	0.9784	13,600	-0.13(-12.03%)
Jun 19, 2013	1.112	1.112	1.112	1.112	500	-0.25(-18.22%)
Jun 12, 2013		1.360	1.360	1.360	0	+0.04(+3.34%)
Jun 10, 2013	1.316	1.316	1.316	1.316	0	-0.06(-4.64%)
Jun 07, 2013	1.360	1.380	1.360	1.380	4,000	+0.02(+1.79%)
Jun 06, 2013	1.425	1.425	1.356	1.356	3,500	+0.04(+3.24%)
Jun 04, 2013		1.313	1.313	1.313	0	-0.03(-2.44%)
Jun 03, 2013	1.364	1.364	1.344	1.346	900	+0.01(+0.98%)
May 31, 2013	1.333	1.333	1.333	1.333	100	+0.00(+0.22%)
May 29, 2013		1.330	1.330	1.330	0	-0.14(-9.48%)
May 28, 2013	1.680	1.680	1.440	1.469	3,150	-0.20(-11.82%)
May 24, 2013	1.400	1.674	1.400	1.666	2,275	+0.39(+30.18%)
May 23, 2013	1.280	1.280	1.280	1.280	250	+0.09(+7.56%)
May 22, 2013	1.210	1.210	1.190	1.190	8,450	+0.03(+2.70%)
May 21, 2013	1.159	1.159	1.159	1.159	600	+0.02(+1.64%)
May 20, 2013	1.100	1.140	1.100	1.140	9,620	+0.07(+6.74%)
May 17, 2013	1.000	1.084	1.000	1.068	27,100	+0.06(+5.74%)
May 16, 2013	1.190	1.190	1.000	1.010	23,230	-0.23(-18.46%)
May 15, 2013	1.099	1.284	1.060	1.239	17,000	-1.01(-44.83%)
May 10, 2013	2.245	2.245	2.245	2.245	0	-0.27(-10.63%)
May 08, 2013		2.512	2.512	2.512	0	-0.29(-10.29%)
May 07, 2013	2.770	2.800	2.770	2.800	4,125	+0.05(+1.81%)
May 06, 2013	2.555	2.750	2.555	2.750	4,100	+0.40(+16.83%)
May 03, 2013	2.202	2.386	2.202	2.354	2,800	+0.28(+13.25%)
May 01, 2013		2.079	2.079	2.079	0	+0.31(+17.68%)
Apr 29, 2013		1.766	1.766	1.766	0	-0.10(-5.50%)
Apr 25, 2013	1.869	1.869	1.869	1.869	0	+0.11(+6.19%)
Apr 23, 2013	1.760	1.760	1.760	1.760	0	-0.09(-5.01%)
Apr 22, 2013	1.863	1.863	1.853	1.853	300	-0.08(-4.32%)
Apr 19, 2013	1.930	1.937	1.930	1.937	3,600	+0.24(+13.92%)
Apr 18, 2013	1.810	1.810	1.700	1.700	2,000	-0.21(-10.99%)
Apr 17, 2013	1.910	1.910	1.910	1.910	1,000	+0.00(+0.10%)
Apr 16, 2013	1.930	1.950	1.899	1.908	11,800	-0.09(-4.60%)
Apr 15, 2013	1.970	2.050	1.970	2.000	3,460	-0.17(-7.62%)
Apr 12, 2013	2.274	2.274	2.165	2.165	18,100	-0.21(-8.65%)
Apr 11, 2013	2.370	2.370	2.370	2.370	200	-0.09(-3.66%)
Apr 05, 2013		2.460	2.460	2.460	0	-0.00(-0.18%)
Apr 03, 2013		2.465	2.465	2.465	0	-0.07(-2.58%)

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.

Financial News

Amazon Mining Hld (OP: AMHPF )

Historical Prices

Popular Pages