Silver Historical Price

Date	Open	High	Low	Close	Volume	OI
2012-05-17	27.19	28.3	27.14	28	66,029	113,663
2012-05-16	27.7	27.95	26.76	27.19	43,524	114,208
2012-05-15	28.15	28.44	27.58	27.7	40,054	113,546
2012-05-14	28.89	28.98	28.1	28.13	38,354	112,393
2012-05-11	29.06	29.09	28.44	28.89	35,615	112,558
2012-05-10	29.2	29.44	28.94	29.06	52,159	113,479
2012-05-09	29.42	29.48	28.62	29.2	50,274	113,549
2012-05-08	30.05	30.09	29.12	29.43	32,376	112,139
2012-05-07	30.19	30.36	29.68	30.05	46,597	111,920
2012-05-04	30.06	30.43	29.77	30.35	46,722	111,680
2012-05-03	30.62	30.64	29.88	30.06	42,895	111,443
2012-05-02	30.94	31.01	30.43	30.62	28,000	110,862
2012-05-01	31.01	31.32	30.76	30.94	40,075	111,953
2012-04-30	31.21	31.38	30.58	31	60,896	112,127
2012-04-27	31.07	31.41	30.9	31.25	79,327	113,728
2012-04-26	30.69	31.27	30.5	31.08	107,151	120,321
2012-04-25	30.83	30.97	29.99	30.7	72,574	122,325
2012-04-24	30.91	31.11	30.68	30.81	90,793	122,727
2012-04-23	31.66	31.68	30.47	30.84	57,634	121,702
2012-04-20	31.75	31.9	31.58	31.65	59,654	120,454
2012-04-19	31.59	31.98	31.34	31.74	45,207	119,560
2012-04-18	31.67	31.87	31.36	31.59	54,088	121,448
2012-04-17	31.47	31.87	31.32	31.67	48,151	118,203
2012-04-16	31.48	31.66	31.18	31.47	58,993	117,118
2012-04-13	32.34	32.41	31.32	31.48	56,621	117,210
2012-04-12	31.56	32.55	31.14	32.33	54,040	114,948
2012-04-11	31.77	31.78	31.38	31.55	67,721	114,469
2012-04-10	31.51	31.9	31.18	31.77	48,950	115,778
2012-04-09	31.7	32.09	31.31	31.51	49,404	114,444
2012-04-06	31.74	31.89	31.65	31.87	73,079	117,088

Popular Futures