Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 35.62 35.92 35.34 35.64 5,823,737 -0.28(-0.78%)
Aug 30, 2011 35.62 35.92 35.41 35.92 6,759,105 +1.04(+2.98%)
Aug 29, 2011 35.28 35.28 34.66 34.88 5,930,471 -0.72(-2.02%)
Aug 26, 2011 34.80 35.60 34.44 35.60 11,453,096 +1.04(+3.01%)
Aug 25, 2011 33.48 34.64 33.24 34.56 14,431,885 +0.14(+0.41%)
Aug 24, 2011 35.68 35.76 34.14 34.42 22,485,548 -1.20(-3.37%)
Aug 23, 2011 36.52 36.84 35.58 35.62 10,111,082 -1.38(-3.73%)
Aug 22, 2011 36.48 37.06 36.40 37.00 6,924,969 +0.92(+2.54%)
Aug 19, 2011 36.38 36.42 35.87 36.08 6,042,943 +0.44(+1.24%)
Aug 18, 2011 35.52 35.70 35.36 35.64 5,570,706 +0.66(+1.89%)
Aug 17, 2011 34.88 35.02 34.72 34.98 5,275,521 +0.10(+0.29%)
Aug 16, 2011 34.60 34.90 34.58 34.88 6,984,457 +0.42(+1.22%)
Aug 15, 2011 33.94 34.46 33.86 34.46 4,506,350 +0.38(+1.12%)
Aug 12, 2011 34.00 34.10 33.62 34.08 7,638,654 -0.16(-0.47%)
Aug 11, 2011 34.54 34.56 33.80 34.24 12,064,724 -0.76(-2.17%)
Aug 10, 2011 34.58 35.12 34.40 35.00 13,194,314 +1.20(+3.55%)
Aug 09, 2011 32.42 34.72 33.56 33.80 15,508,504 +0.32(+0.96%)
Aug 08, 2011 33.18 33.60 33.04 33.48 8,911,516 +1.04(+3.21%)
Aug 05, 2011 32.42 32.54 32.16 32.44 6,796,598 +0.22(+0.68%)
Aug 04, 2011 32.38 32.84 32.00 32.22 9,228,533 -0.16(-0.49%)
Aug 03, 2011 32.54 32.66 32.34 32.38 6,049,366 +0.00(+0.00%)
Aug 02, 2011 31.92 32.40 31.86 32.38 7,369,750 +0.76(+2.40%)
Aug 01, 2011 31.58 31.86 31.43 31.62 3,366,422 -0.12(-0.38%)
Jul 29, 2011 31.76 31.90 31.62 31.74 5,199,274 +0.20(+0.63%)
Jul 28, 2011 31.58 31.60 31.28 31.54 2,950,982 +0.04(+0.13%)
Jul 27, 2011 31.78 31.80 31.40 31.50 6,348,249 -0.14(-0.44%)
Jul 26, 2011 31.46 31.64 31.40 31.64 2,257,589 +0.10(+0.32%)
Jul 25, 2011 31.59 31.64 31.42 31.54 3,357,326 +0.24(+0.77%)
Jul 22, 2011 31.22 31.30 31.20 31.30 3,502,571 +0.24(+0.77%)
Jul 21, 2011 31.26 31.28 30.94 31.06 4,329,346 -0.20(-0.64%)
Jul 20, 2011 30.90 31.28 30.88 31.26 4,919,425 +0.26(+0.84%)
Jul 19, 2011 31.34 31.34 30.88 31.00 5,017,347 -0.38(-1.20%)
Jul 18, 2011 31.22 31.40 31.20 31.38 5,530,374 +0.26(+0.83%)
Jul 15, 2011 30.92 31.12 30.90 31.12 7,894,584 +0.12(+0.39%)
Jul 14, 2011 31.04 31.12 30.86 31.00 5,750,971 +0.10(+0.32%)
Jul 13, 2011 30.82 31.02 30.78 30.90 6,203,831 +0.26(+0.85%)
Jul 12, 2011 30.32 30.74 30.22 30.64 3,930,404 +0.26(+0.86%)
Jul 11, 2011 30.34 30.40 30.10 30.38 3,697,486 +0.24(+0.80%)
Jul 08, 2011 29.92 30.18 30.06 30.14 4,391,138 +0.22(+0.74%)
Jul 07, 2011 29.88 29.94 29.74 29.92 2,352,902 +0.06(+0.20%)
Jul 06, 2011 29.80 29.96 29.78 29.86 1,879,742 +0.26(+0.88%)
Jul 05, 2011 29.44 29.63 29.42 29.60 1,626,841 +0.56(+1.93%)
Jul 01, 2011 29.06 29.08 28.86 29.04 2,156,302 -0.24(-0.82%)
Jun 30, 2011 29.50 29.56 29.26 29.28 2,157,084 -0.24(-0.81%)
Jun 29, 2011 29.40 29.56 29.34 29.52 2,116,685 +0.20(+0.68%)
Jun 28, 2011 29.28 29.42 29.20 29.32 1,639,980 +0.10(+0.34%)
Jun 27, 2011 29.26 31.18 29.10 29.22 3,231,885 -0.10(-0.34%)
Jun 24, 2011 29.64 29.68 29.26 29.32 2,346,565 -0.42(-1.41%)
Jun 23, 2011 29.80 29.84 29.52 29.74 2,441,913 -0.54(-1.78%)
Jun 22, 2011 30.28 30.44 30.18 30.28 3,137,605 +0.08(+0.26%)
Jun 21, 2011 30.12 30.24 30.10 30.20 2,326,725 +0.12(+0.40%)
Jun 20, 2011 30.09 30.12 30.06 30.08 1,965,717 +0.02(+0.07%)
Jun 17, 2011 29.86 30.12 29.84 30.06 2,073,691 +0.22(+0.74%)
Jun 16, 2011 29.82 29.94 29.70 29.84 2,806,147 -0.06(-0.20%)
Jun 15, 2011 29.70 29.98 29.64 29.90 1,895,205 +0.11(+0.37%)
Jun 14, 2011 29.60 29.82 29.56 29.79 1,356,559 +0.19(+0.64%)
Jun 13, 2011 29.80 29.88 29.50 29.60 1,873,504 -0.32(-1.07%)
Jun 10, 2011 29.88 30.02 29.80 29.92 1,744,316 -0.24(-0.80%)
Jun 09, 2011 30.08 30.28 30.00 30.16 1,252,888 +0.14(+0.47%)
Jun 08, 2011 30.08 30.14 29.94 30.02 1,105,298 -0.12(-0.40%)
Jun 07, 2011 30.20 30.24 30.00 30.14 3,041,698 -0.01(-0.03%)
Jun 06, 2011 30.24 30.36 30.10 30.15 2,624,805 +0.05(+0.17%)
Jun 03, 2011 30.12 30.20 29.98 30.10 1,939,582 +0.30(+1.01%)
May 24, 2011 29.76 29.86 29.70 29.80 2,732,493 +0.16(+0.54%)
May 23, 2011 29.48 29.66 29.46 29.64 2,317,502 +0.06(+0.22%)
May 20, 2011 29.20 29.62 29.06 29.58 4,346,264 +0.38(+1.29%)
May 19, 2011 29.08 29.22 29.02 29.20 2,715,617 +0.02(+0.07%)
May 18, 2011 29.16 29.30 29.08 29.18 1,453,449 +0.18(+0.62%)
May 17, 2011 28.90 29.02 28.74 29.00 2,771,278 -0.14(-0.48%)
May 16, 2011 29.22 29.40 29.10 29.14 2,049,481 -0.04(-0.14%)
May 13, 2011 29.40 29.52 28.96 29.18 3,317,398 -0.20(-0.68%)
May 12, 2011 29.22 29.48 29.04 29.38 3,129,419 +0.00(+0.00%)
May 11, 2011 29.50 29.54 29.20 29.38 2,646,548 -0.26(-0.88%)
May 10, 2011 29.50 29.70 29.44 29.64 1,989,726 +0.08(+0.27%)
May 09, 2011 29.40 29.58 29.33 29.56 1,900,244 +0.42(+1.44%)
May 06, 2011 29.10 29.28 28.92 29.14 4,676,396 +0.38(+1.32%)
May 05, 2011 29.40 29.58 28.56 28.76 8,080,675 -0.86(-2.90%)
May 04, 2011 30.02 30.12 29.40 29.62 4,621,730 -0.40(-1.33%)
May 03, 2011 30.14 30.26 29.82 30.02 3,714,927 -0.10(-0.33%)
May 02, 2011 30.33 30.34 30.12 30.12 3,471,842 -0.42(-1.38%)
Apr 29, 2011 30.02 30.66 30.00 30.54 3,213,995 +0.52(+1.73%)
Apr 28, 2011 29.92 30.06 29.76 30.02 2,382,506 +0.12(+0.40%)
Apr 27, 2011 29.54 29.90 29.36 29.90 4,621,446 +0.56(+1.91%)
Apr 26, 2011 29.36 29.38 29.14 29.34 4,316,357 -0.10(-0.34%)
Apr 25, 2011 29.50 29.56 29.34 29.44 4,563,606 +0.04(+0.14%)
Apr 21, 2011 29.38 29.48 29.32 29.40 1,970,475 +0.06(+0.20%)
Apr 20, 2011 29.34 29.42 29.20 29.34 2,389,391 +0.09(+0.29%)
Apr 19, 2011 29.20 29.30 29.08 29.25 2,650,519 +0.01(+0.05%)
Apr 18, 2011 29.10 29.26 28.98 29.24 3,910,435 +0.18(+0.62%)
Apr 15, 2011 28.83 29.08 28.76 29.06 4,494,866 +0.24(+0.83%)
Apr 14, 2011 28.52 28.82 28.50 28.82 2,063,076 +0.36(+1.26%)
Apr 13, 2011 28.54 28.56 28.34 28.46 1,695,581 +0.06(+0.21%)
Apr 12, 2011 28.62 28.62 28.20 28.40 2,279,303 -0.20(-0.70%)
Apr 11, 2011 28.72 28.76 28.52 28.60 1,562,768 -0.18(-0.63%)
Apr 08, 2011 28.74 28.82 28.65 28.78 2,119,913 +0.24(+0.84%)
Apr 07, 2011 28.52 28.63 28.40 28.54 1,445,410 +0.00(+0.00%)
Apr 06, 2011 28.54 28.58 28.40 28.54 1,930,621 +0.08(+0.28%)
Apr 05, 2011 27.96 28.48 27.96 28.46 1,986,629 +0.46(+1.64%)
Apr 04, 2011 28.06 28.10 27.94 28.00 2,293,392 +0.10(+0.36%)
Apr 01, 2011 27.80 27.96 27.62 27.90 1,513,585 -0.14(-0.50%)
Mar 31, 2011 28.06 28.14 28.00 28.04 1,948,484 +0.26(+0.94%)
Mar 30, 2011 27.78 27.78 27.78 27.78 1,370,122 +0.06(+0.22%)
Mar 29, 2011 27.69 27.82 27.64 27.72 1,496,799 -0.02(-0.07%)
Mar 28, 2011 27.62 27.82 27.60 27.74 1,233,784 -0.16(-0.57%)
Mar 25, 2011 28.06 28.10 27.78 27.90 2,326,033 +0.02(+0.07%)
Mar 24, 2011 28.12 28.30 27.82 27.88 3,234,484 -0.24(-0.85%)
Mar 23, 2011 27.96 28.16 27.96 28.12 2,477,806 +0.24(+0.86%)
Mar 22, 2011 27.83 27.92 27.78 27.88 1,008,626 -0.02(-0.07%)
Mar 21, 2011 28.02 28.02 27.86 27.90 1,063,960 +0.18(+0.65%)
Mar 18, 2011 27.68 27.82 27.60 27.72 1,127,197 +0.28(+1.02%)
Mar 17, 2011 27.38 27.46 27.30 27.44 2,613,276 +0.15(+0.55%)
Mar 16, 2011 27.36 27.48 27.20 27.29 2,047,879 -0.03(-0.11%)
Mar 15, 2011 27.22 27.84 27.20 27.32 2,389,110 -0.52(-1.87%)
Mar 14, 2011 27.92 27.96 27.76 27.84 2,239,035 +0.14(+0.51%)
Mar 11, 2011 27.50 27.84 27.48 27.70 1,675,519 +0.09(+0.31%)
Mar 10, 2011 27.76 27.76 27.42 27.61 1,590,441 -0.33(-1.16%)
Mar 09, 2011 28.06 28.06 27.84 27.94 2,361,065 +0.02(+0.07%)
Mar 08, 2011 27.98 28.00 27.82 27.92 3,542,735 -0.08(-0.29%)
Mar 07, 2011 28.12 28.16 27.90 28.00 2,460,249 +0.08(+0.29%)
Mar 04, 2011 27.76 28.00 27.76 27.92 2,641,232 +0.24(+0.87%)
Mar 03, 2011 27.82 27.86 27.56 27.68 2,736,610 -0.36(-1.28%)
Mar 02, 2011 28.10 28.16 27.94 28.04 3,678,502 -0.02(-0.07%)
Mar 01, 2011 27.76 28.06 27.74 28.06 3,653,700 +0.48(+1.74%)
Feb 28, 2011 27.58 27.68 27.46 27.58 1,751,546 +0.04(+0.15%)
Feb 25, 2011 27.50 27.60 27.40 27.54 1,699,732 +0.18(+0.66%)
Feb 24, 2011 27.66 27.68 27.20 27.36 4,335,424 -0.20(-0.73%)
Feb 23, 2011 27.44 27.70 27.42 27.56 2,822,413 +0.25(+0.92%)
Feb 22, 2011 27.44 27.50 27.28 27.31 2,749,948 +0.19(+0.70%)
Feb 18, 2011 27.08 27.22 27.02 27.12 3,740,976 +0.06(+0.22%)
Feb 17, 2011 27.00 27.08 26.94 27.06 3,543,532 +0.20(+0.73%)
Feb 16, 2011 26.90 27.00 26.74 26.86 2,260,128 +0.04(+0.15%)
Feb 15, 2011 26.81 26.88 26.77 26.82 2,184,233 +0.18(+0.69%)
Feb 14, 2011 26.62 26.72 26.58 26.64 823,351 +0.13(+0.49%)
Feb 11, 2011 26.64 26.74 26.46 26.51 2,596,102 -0.13(-0.49%)
Feb 10, 2011 26.46 26.72 26.44 26.64 1,623,173 -0.04(-0.15%)
Feb 09, 2011 26.70 26.72 26.54 26.68 2,380,054 +0.00(+0.00%)
Feb 08, 2011 26.66 26.74 26.60 26.68 1,997,837 +0.29(+1.08%)
Feb 07, 2011 26.36 26.44 26.28 26.39 1,773,535 +0.02(+0.09%)
Feb 04, 2011 26.40 26.58 26.28 26.37 2,691,966 -0.09(-0.36%)
Feb 03, 2011 26.04 26.50 25.90 26.46 2,909,989 +0.32(+1.24%)
Feb 02, 2011 26.12 26.16 25.92 26.14 1,860,633 -0.04(-0.15%)
Feb 01, 2011 26.12 26.26 25.90 26.18 2,962,815 +0.16(+0.61%)
Jan 31, 2011 25.90 26.14 25.88 26.02 3,321,618 -0.06(-0.23%)
Jan 28, 2011 25.64 26.32 25.62 26.08 15,670,483 +0.47(+1.82%)
Jan 27, 2011 26.08 26.14 25.60 25.61 6,268,860 -0.66(-2.51%)
Jan 26, 2011 26.00 26.28 25.88 26.27 2,695,645 +0.21(+0.83%)
Jan 25, 2011 25.98 26.10 25.84 26.06 3,345,107 -0.04(-0.15%)
Jan 24, 2011 26.24 26.36 26.06 26.10 2,642,083 -0.16(-0.61%)
Jan 21, 2011 26.20 26.32 26.14 26.26 3,175,855 -0.00(-0.02%)
Jan 20, 2011 26.40 26.46 26.24 26.27 2,976,250 -0.52(-1.92%)
Jan 19, 2011 26.92 26.92 26.72 26.78 2,086,484 +0.06(+0.22%)
Jan 18, 2011 26.76 26.84 26.67 26.72 1,902,854 +0.12(+0.47%)
Jan 14, 2011 26.68 26.74 26.48 26.59 2,370,129 -0.26(-0.95%)
Jan 13, 2011 27.16 27.18 26.76 26.85 2,647,970 -0.27(-1.01%)
Jan 12, 2011 27.00 27.16 26.90 27.12 1,329,473 +0.12(+0.44%)
Jan 11, 2011 27.00 27.08 26.82 27.00 2,221,654 +0.13(+0.48%)
Jan 10, 2011 26.80 26.88 26.68 26.88 947,008 +0.11(+0.39%)
Jan 07, 2011 26.70 26.96 26.66 26.77 1,702,986 -0.05(-0.19%)
Jan 06, 2011 26.84 26.91 26.66 26.82 2,131,959 -0.10(-0.37%)
Jan 05, 2011 26.74 26.98 26.66 26.92 2,971,700 -0.08(-0.30%)
Jan 04, 2011 27.28 27.30 26.87 27.00 2,514,598 -0.64(-2.32%)
Jan 03, 2011 27.76 27.84 27.62 27.64 2,169,391 -0.16(-0.58%)
Dec 31, 2010 27.60 27.80 27.58 27.80 2,252,343 +0.36(+1.31%)
Dec 30, 2010 27.56 27.58 27.42 27.44 792,045 -0.14(-0.51%)
Dec 29, 2010 27.52 27.64 27.48 27.58 1,550,160 +0.10(+0.36%)
Dec 28, 2010 27.42 27.52 27.36 27.48 1,408,065 +0.44(+1.63%)
Dec 27, 2010 27.02 27.06 26.94 27.04 806,416 +0.06(+0.22%)
Dec 23, 2010 26.90 27.02 26.83 26.98 926,673 -0.07(-0.24%)
Dec 22, 2010 27.16 27.18 27.04 27.05 1,194,012 -0.05(-0.20%)
Dec 21, 2010 27.08 27.16 27.00 27.10 1,136,088 +0.04(+0.15%)
Dec 20, 2010 27.08 27.14 26.90 27.06 1,712,666 +0.18(+0.67%)
Dec 17, 2010 26.83 26.96 26.68 26.88 1,029,757 +0.06(+0.22%)
Dec 16, 2010 26.90 26.90 26.60 26.82 2,870,380 -0.18(-0.67%)
Dec 15, 2010 27.10 27.22 26.98 27.00 1,151,073 -0.27(-0.97%)
Dec 14, 2010 27.30 27.48 27.20 27.27 1,500,168 +0.03(+0.09%)
Dec 13, 2010 27.30 27.36 27.20 27.24 15,010,400 +0.12(+0.44%)
Dec 10, 2010 27.00 27.14 26.82 27.12 1,274,536 +0.00(+0.00%)
Dec 09, 2010 27.18 27.28 27.00 27.12 1,562,449 +0.12(+0.44%)
Dec 08, 2010 27.20 27.30 26.80 27.00 2,471,518 -0.34(-1.24%)
Dec 07, 2010 27.94 27.94 27.32 27.34 3,141,973 -0.54(-1.93%)
Dec 06, 2010 27.68 27.92 27.58 27.88 2,274,536 +0.24(+0.86%)
Dec 03, 2010 27.36 27.66 27.34 27.64 1,608,183 +0.58(+2.14%)
Dec 02, 2010 27.16 27.36 27.06 27.06 3,515,887 -0.08(-0.29%)
Dec 01, 2010 27.18 27.26 27.02 27.14 1,331,093 +0.02(+0.07%)
Nov 30, 2010 27.07 27.18 27.00 27.12 2,536,987 +0.40(+1.50%)
Nov 29, 2010 26.68 26.80 26.50 26.72 1,463,697 +0.14(+0.53%)
Nov 26, 2010 26.50 26.62 26.42 26.58 589,681 -0.29(-1.08%)
Nov 24, 2010 26.92 26.87 26.87 26.87 1,339,488 -0.05(-0.19%)
Nov 23, 2010 26.75 27.04 26.72 26.92 1,992,114 +0.19(+0.71%)
Nov 22, 2010 26.46 26.76 26.38 26.73 2,677,283 +0.27(+1.02%)
Nov 19, 2010 26.34 26.50 26.24 26.46 974,988 +0.00(+0.00%)
Nov 18, 2010 26.40 26.60 26.35 26.46 1,472,063 +0.32(+1.22%)
Nov 17, 2010 26.18 26.30 26.06 26.14 1,337,262 -0.10(-0.38%)
Nov 16, 2010 26.48 26.52 26.00 26.24 5,097,098 -0.58(-2.16%)
Nov 15, 2010 26.82 26.94 26.50 26.82 1,390,910 +0.06(+0.22%)
Nov 12, 2010 27.21 27.30 26.60 26.76 2,754,967 -0.78(-2.83%)
Nov 11, 2010 27.56 27.58 27.32 27.54 1,757,634 +0.06(+0.22%)
Nov 10, 2010 27.46 27.50 27.06 27.48 1,808,585 +0.34(+1.25%)
Nov 09, 2010 27.80 27.86 27.04 27.14 4,771,058 -0.46(-1.67%)
Nov 08, 2010 27.22 27.60 27.14 27.60 2,303,447 +0.30(+1.10%)
Nov 05, 2010 27.06 27.36 27.02 27.30 4,403,961 +0.08(+0.29%)
Nov 04, 2010 26.96 27.26 26.88 27.22 3,074,708 +0.88(+3.34%)
Nov 03, 2010 26.50 26.54 25.92 26.34 3,754,105 -0.20(-0.75%)
Nov 02, 2010 26.52 26.56 26.42 26.54 1,479,316 +0.12(+0.45%)
Nov 01, 2010 26.62 26.64 26.38 26.42 1,103,577 -0.14(-0.53%)
Oct 29, 2010 26.32 26.60 26.24 26.56 1,421,843 +0.28(+1.07%)
Oct 28, 2010 26.12 26.34 26.00 26.28 1,431,031 +0.36(+1.38%)
Oct 27, 2010 26.00 26.04 25.78 25.92 2,076,515 -0.30(-1.14%)
Oct 25, 2010 26.28 26.30 26.06 26.22 2,763,975 +0.26(+1.00%)
Oct 22, 2010 25.92 25.98 25.82 25.96 1,477,904 +0.02(+0.08%)
Oct 21, 2010 26.26 26.36 25.78 25.94 1,622,729 -0.34(-1.29%)
Oct 20, 2010 26.08 26.36 26.08 26.28 1,127,455 +0.20(+0.77%)
Oct 19, 2010 26.12 26.36 25.98 26.08 2,959,199 -0.80(-2.98%)
Oct 18, 2010 26.74 26.90 26.66 26.88 1,559,557 +0.12(+0.45%)
Oct 15, 2010 26.90 26.92 26.64 26.76 2,133,793 -0.24(-0.89%)
Oct 14, 2010 26.86 27.00 26.82 27.00 1,772,184 +0.16(+0.60%)
Oct 13, 2010 26.58 26.89 26.56 26.84 1,803,757 +0.43(+1.63%)
Oct 12, 2010 26.46 26.48 26.30 26.41 1,766,456 -0.07(-0.26%)
Oct 11, 2010 26.30 26.50 26.24 26.48 1,528,245 +0.12(+0.46%)
Oct 08, 2010 26.36 26.42 26.12 26.36 1,832,197 +0.26(+1.00%)
Oct 07, 2010 26.56 26.56 25.92 26.10 500 -0.30(-1.14%)
Oct 06, 2010 26.32 26.40 26.30 26.40 2,481,184 +0.16(+0.61%)
Oct 05, 2010 26.06 26.26 26.00 26.24 650 +0.50(+1.94%)
Oct 04, 2010 25.74 25.76 25.68 25.74 1,383,468 -0.08(-0.31%)
Oct 01, 2010 25.82 25.84 25.70 25.82 1,222,987 +0.22(+0.86%)
Sep 30, 2010 25.66 25.68 25.34 25.60 1,665,602 +0.00(+0.00%)
Sep 29, 2010 25.62 25.68 25.54 25.60 50 -0.02(-0.08%)
Sep 28, 2010 25.32 25.64 25.24 25.62 1,663,405 +0.24(+0.95%)
Sep 27, 2010 25.42 25.42 25.33 25.38 1,602,019 +0.04(+0.16%)
Sep 24, 2010 25.42 25.44 25.30 25.34 1,491,110 +0.06(+0.24%)
Sep 23, 2010 25.26 25.36 25.20 25.28 500 +0.00(+0.00%)
Sep 22, 2010 25.34 25.36 25.17 25.28 2,793,353 +0.04(+0.16%)
Sep 21, 2010 25.00 25.26 24.88 25.24 200 +0.22(+0.88%)
Sep 20, 2010 25.06 25.12 24.98 25.02 896,017 +0.08(+0.32%)
Sep 17, 2010 24.94 25.04 24.88 24.94 943,967 +0.14(+0.56%)
Sep 15, 2010 24.82 24.88 24.70 24.80 806,528 -0.02(-0.08%)
Sep 14, 2010 24.60 24.94 24.60 24.82 125 +0.46(+1.89%)
Sep 13, 2010 24.36 24.44 24.30 24.36 828,638 +0.00(+0.00%)
Sep 10, 2010 24.30 24.48 24.30 24.36 734,616 +0.02(+0.08%)
Sep 09, 2010 24.52 24.60 24.30 24.34 500 -0.24(-0.98%)
Sep 08, 2010 24.58 24.72 24.54 24.58 1,927,293 +0.00(+0.00%)
Sep 07, 2010 24.60 24.64 24.54 24.58 1,377,624 +0.20(+0.82%)
Sep 03, 2010 24.30 24.48 24.26 24.38 1,302,102 -0.10(-0.41%)
Sep 02, 2010 24.50 24.52 24.40 24.48 1,355,386 +0.10(+0.41%)
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.