Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.24%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.92 12.07 11.92 12.03 296,500 +0.04(+0.37%)
Oct 30, 2006 12.00 12.12 11.98 11.98 585,000 +0.09(+0.77%)
Oct 27, 2006 11.90 11.92 11.82 11.89 292,500 +0.04(+0.37%)
Oct 26, 2006 11.79 11.89 11.79 11.85 523,000 +0.10(+0.85%)
Oct 25, 2006 11.56 11.76 11.52 11.75 541,500 +0.11(+0.91%)
Oct 24, 2006 11.44 11.65 11.38 11.64 860,500 +0.09(+0.81%)
Oct 23, 2006 11.57 11.63 11.51 11.55 503,500 -0.20(-1.67%)
Oct 20, 2006 11.89 11.89 11.73 11.74 633,500 -0.17(-1.39%)
Oct 19, 2006 11.81 11.93 11.81 11.91 446,500 +0.20(+1.67%)
Oct 18, 2006 11.77 11.80 11.66 11.71 136,000 -0.01(-0.12%)
Oct 17, 2006 11.81 11.82 11.63 11.73 437,500 -0.11(-0.93%)
Oct 16, 2006 11.81 11.84 11.75 11.84 395,500 +0.12(+0.99%)
Oct 13, 2006 11.67 11.72 11.60 11.72 525,000 +0.20(+1.77%)
Oct 12, 2006 11.37 11.52 11.35 11.52 478,000 +0.15(+1.28%)
Oct 11, 2006 11.47 11.49 11.35 11.37 660,000 -0.02(-0.14%)
Oct 10, 2006 11.32 11.45 11.30 11.39 698,500 -0.05(-0.42%)
Oct 09, 2006 11.51 11.51 11.35 11.43 631,500 +0.06(+0.56%)
Oct 06, 2006 11.26 11.41 11.14 11.37 685,000 -0.02(-0.19%)
Oct 05, 2006 11.38 11.41 11.28 11.39 680,500 +0.12(+1.05%)
Oct 04, 2006 11.49 11.50 11.12 11.27 1,330,500 -0.16(-1.36%)
Oct 03, 2006 11.60 11.62 11.41 11.43 794,000 -0.39(-3.30%)
Oct 02, 2006 11.96 11.98 11.82 11.82 2,932,000 -0.08(-0.71%)
Sep 29, 2006 11.92 11.93 11.80 11.90 792,500 -0.06(-0.47%)
Sep 28, 2006 11.99 12.06 11.93 11.96 683,000 -0.01(-0.08%)
Sep 27, 2006 11.87 11.97 11.75 11.97 571,500 +0.22(+1.87%)
Sep 26, 2006 11.70 11.79 11.67 11.75 690,000 +0.06(+0.51%)
Sep 25, 2006 11.66 11.75 11.56 11.69 494,500 -0.02(-0.19%)
Sep 22, 2006 11.74 11.76 11.61 11.71 546,000 +0.11(+0.93%)
Sep 21, 2006 11.47 11.62 11.45 11.60 920,500 +0.14(+1.26%)
Sep 20, 2006 11.56 11.65 11.45 11.46 1,060,000 +0.08(+0.68%)
Sep 19, 2006 11.62 11.62 11.37 11.38 1,226,500 -0.28(-2.39%)
Sep 18, 2006 11.53 11.68 11.48 11.66 919,500 +0.17(+1.48%)
Sep 15, 2006 11.44 11.57 11.34 11.49 1,248,500 +0.05(+0.42%)
Sep 14, 2006 11.72 11.75 11.43 11.44 1,197,000 -0.29(-2.45%)
Sep 13, 2006 11.72 11.79 11.61 11.73 1,352,000 +0.03(+0.29%)
Sep 12, 2006 11.75 11.82 11.65 11.70 911,000 -0.02(-0.17%)
Sep 11, 2006 11.74 11.86 11.58 11.72 2,528,000 -0.42(-3.45%)
Sep 08, 2006 12.12 12.17 12.06 12.14 1,510,500 -0.13(-1.05%)
Sep 07, 2006 12.39 12.39 12.25 12.27 627,000 -0.32(-2.51%)
Sep 06, 2006 12.66 12.71 12.58 12.58 932,000 -0.13(-1.04%)
Sep 05, 2006 12.65 12.74 12.63 12.71 1,235,000 +0.26(+2.07%)
Sep 01, 2006 12.40 12.46 12.32 12.46 508,500 -0.01(-0.06%)
Aug 31, 2006 12.43 12.47 12.37 12.46 581,000 +0.15(+1.23%)
Aug 30, 2006 12.31 12.32 12.24 12.31 456,500 +0.10(+0.84%)
Aug 29, 2006 12.20 12.23 12.08 12.21 1,100,500 +0.02(+0.16%)
Aug 28, 2006 12.37 12.38 12.18 12.19 1,345,500 -0.16(-1.30%)
Aug 25, 2006 12.41 12.41 12.32 12.35 429,500 -0.00(-0.02%)
Aug 24, 2006 12.42 12.42 12.30 12.35 496,500 -0.02(-0.18%)
Aug 23, 2006 12.52 12.53 12.37 12.37 701,000 -0.05(-0.43%)
Aug 22, 2006 12.44 12.45 12.34 12.43 456,000 -0.07(-0.53%)
Aug 21, 2006 12.44 12.50 12.36 12.49 718,500 +0.27(+2.24%)
Aug 18, 2006 12.31 12.31 12.08 12.22 536,000 -0.01(-0.08%)
Aug 17, 2006 12.49 12.49 12.21 12.23 716,000 -0.25(-2.00%)
Aug 16, 2006 12.54 12.59 12.46 12.48 525,000 +0.08(+0.65%)
Aug 15, 2006 12.40 12.47 12.36 12.40 920,000 -0.06(-0.45%)
Aug 14, 2006 12.49 12.59 12.42 12.46 501,500 -0.10(-0.83%)
Aug 11, 2006 12.75 12.84 12.46 12.56 755,000 -0.10(-0.82%)
Aug 10, 2006 12.80 12.88 12.61 12.66 749,000 -0.28(-2.15%)
Aug 09, 2006 12.94 13.04 12.89 12.94 563,500 +0.12(+0.94%)
Aug 08, 2006 12.81 12.92 12.80 12.82 577,500 -0.10(-0.80%)
Aug 07, 2006 12.91 12.97 12.87 12.93 313,500 +0.05(+0.42%)
Aug 04, 2006 13.00 13.01 12.80 12.87 399,500 +0.04(+0.33%)
Aug 03, 2006 12.82 12.88 12.73 12.83 623,000 -0.12(-0.90%)
Aug 02, 2006 13.05 13.05 12.89 12.95 725,500 +0.06(+0.45%)
Aug 01, 2006 12.66 12.91 12.65 12.89 439,500 +0.24(+1.87%)
Jul 31, 2006 12.64 12.68 12.51 12.65 406,500 +0.02(+0.17%)
Jul 28, 2006 12.58 12.69 12.56 12.63 380,500 +0.04(+0.30%)
Jul 27, 2006 12.70 12.73 12.52 12.59 732,500 +0.19(+1.55%)
Jul 26, 2006 12.30 12.47 12.20 12.40 699,500 +0.06(+0.50%)
Jul 25, 2006 12.27 12.34 12.13 12.34 746,000 +0.12(+1.00%)
Jul 24, 2006 12.12 12.26 11.98 12.22 1,438,500 -0.15(-1.24%)
Jul 21, 2006 12.64 12.65 12.24 12.37 991,500 -0.15(-1.17%)
Jul 20, 2006 12.70 12.80 12.51 12.52 1,179,000 -0.32(-2.51%)
Jul 19, 2006 12.50 12.86 12.50 12.84 1,334,000 +0.27(+2.12%)
Jul 18, 2006 12.94 12.94 12.48 12.57 1,155,000 -0.23(-1.83%)
Jul 17, 2006 13.01 13.07 12.75 12.81 1,254,000 -0.41(-3.10%)
Jul 14, 2006 13.21 13.30 13.16 13.22 1,464,500 +0.10(+0.73%)
Jul 13, 2006 13.04 13.14 12.84 13.12 1,980,500 +0.13(+1.00%)
Jul 12, 2006 12.95 13.05 12.80 12.99 850,500 +0.19(+1.50%)
Jul 11, 2006 12.56 12.81 12.54 12.80 527,000 +0.37(+2.96%)
Jul 10, 2006 12.41 12.51 12.41 12.43 406,000 -0.11(-0.88%)
Jul 07, 2006 12.60 12.61 12.51 12.54 872,500 -0.07(-0.56%)
Jul 06, 2006 12.51 12.65 12.43 12.61 706,000 +0.11(+0.91%)
Jul 05, 2006 12.51 12.54 12.30 12.50 777,500 +0.01(+0.10%)
Jul 03, 2006 12.45 12.49 12.39 12.48 723,000 +0.24(+1.94%)
Jun 30, 2006 12.13 12.28 12.12 12.25 1,988,000 +0.33(+2.73%)
Jun 29, 2006 11.66 11.96 11.64 11.92 1,394,500 +0.40(+3.47%)
Jun 28, 2006 11.66 11.66 11.50 11.52 765,000 -0.03(-0.29%)
Jun 27, 2006 11.77 11.86 11.55 11.55 999,000 -0.09(-0.81%)
Jun 26, 2006 11.66 11.66 11.51 11.65 260,500 +0.03(+0.24%)
Jun 23, 2006 11.48 11.66 11.45 11.62 760,500 +0.07(+0.61%)
Jun 22, 2006 11.64 11.72 11.54 11.55 654,000 -0.14(-1.20%)
Jun 21, 2006 11.45 11.76 11.42 11.69 367,000 +0.24(+2.10%)
Jun 20, 2006 11.35 11.50 11.25 11.45 1,730,500 +0.16(+1.42%)
Jun 19, 2006 11.40 11.46 11.23 11.29 800,000 -0.25(-2.15%)
Jun 16, 2006 11.48 11.59 11.30 11.54 702,000 +0.11(+0.94%)
Jun 15, 2006 11.45 11.53 11.28 11.43 1,139,000 +0.31(+2.79%)
Jun 14, 2006 11.29 11.38 11.01 11.12 1,280,500 -0.05(-0.48%)
Jun 13, 2006 11.61 11.71 11.15 11.17 3,246,500 -0.84(-7.01%)
Jun 12, 2006 12.15 12.19 12.00 12.02 599,500 -0.04(-0.33%)
Jun 09, 2006 12.21 12.28 11.92 12.06 1,391,500 -0.13(-1.03%)
Jun 08, 2006 12.28 12.30 12.06 12.18 2,139,000 -0.28(-2.23%)
Jun 07, 2006 12.34 12.57 12.28 12.46 1,072,000 -0.05(-0.38%)
Jun 06, 2006 12.58 12.58 12.45 12.51 1,647,500 -0.17(-1.33%)
Jun 05, 2006 12.80 12.84 12.64 12.68 839,500 -0.04(-0.35%)
Jun 02, 2006 12.60 12.72 12.51 12.72 819,000 +0.18(+1.44%)
Jun 01, 2006 12.48 13.07 12.23 12.54 3,427,500 -0.30(-2.34%)
May 31, 2006 13.14 13.14 12.72 12.84 1,658,500 -0.22(-1.71%)
May 30, 2006 13.10 13.24 13.02 13.06 845,500 +0.04(+0.34%)
May 26, 2006 13.02 13.06 12.75 13.02 576,000 +0.06(+0.49%)
May 25, 2006 12.80 12.96 12.76 12.96 1,022,500 +0.14(+1.09%)
May 24, 2006 12.99 13.20 12.65 12.82 1,631,000 -0.44(-3.35%)
May 23, 2006 13.22 13.44 13.19 13.26 1,638,500 +0.17(+1.27%)
May 22, 2006 12.84 13.09 12.78 13.09 2,402,000 -0.05(-0.35%)
May 19, 2006 13.18 13.24 12.95 13.14 2,807,000 -0.38(-2.78%)
May 18, 2006 13.80 13.84 13.49 13.52 1,695,000 -0.11(-0.84%)
May 17, 2006 13.92 14.04 13.63 13.63 1,664,500 -0.09(-0.64%)
May 16, 2006 13.66 13.79 13.60 13.72 1,797,500 +0.21(+1.57%)
May 15, 2006 13.72 13.85 13.51 13.51 3,377,500 -0.74(-5.18%)
May 12, 2006 14.42 14.46 14.07 14.24 1,926,500 -0.01(-0.07%)
May 11, 2006 14.43 14.45 14.22 14.25 2,308,500 +0.14(+1.02%)
May 10, 2006 13.92 14.12 13.87 14.11 1,061,000 +0.16(+1.18%)
May 09, 2006 13.74 13.96 13.71 13.95 1,312,000 +0.41(+3.03%)
May 08, 2006 13.50 13.54 13.36 13.54 980,500 -0.07(-0.54%)
May 05, 2006 13.58 13.62 13.44 13.61 1,534,500 +0.09(+0.70%)
May 04, 2006 13.40 13.56 13.28 13.52 1,209,000 +0.19(+1.44%)
May 03, 2006 13.46 13.48 13.09 13.32 1,345,500 -0.01(-0.10%)
May 02, 2006 13.16 13.34 13.13 13.34 1,064,000 +0.29(+2.25%)
May 01, 2006 13.19 13.20 13.02 13.04 1,320,000 +0.01(+0.06%)
Apr 28, 2006 12.84 13.06 12.80 13.04 1,258,500 +0.43(+3.44%)
Apr 27, 2006 12.60 12.82 12.58 12.60 701,500 -0.16(-1.24%)
Apr 26, 2006 12.66 12.77 12.63 12.76 642,500 +0.17(+1.38%)
Apr 25, 2006 12.61 12.65 12.47 12.59 788,000 +0.25(+1.99%)
Apr 24, 2006 12.50 12.52 12.34 12.34 1,146,000 -0.32(-2.56%)
Apr 21, 2006 12.51 12.67 12.39 12.66 925,500 +0.45(+3.72%)
Apr 20, 2006 12.70 12.70 12.12 12.21 2,142,000 -0.54(-4.25%)
Apr 19, 2006 12.43 12.80 12.41 12.75 1,488,000 +0.35(+2.84%)
Apr 18, 2006 12.30 12.40 12.23 12.40 991,500 +0.15(+1.26%)
Apr 17, 2006 12.10 12.28 12.06 12.25 626,500 +0.31(+2.60%)
Apr 13, 2006 11.90 11.94 11.80 11.94 535,000 +0.03(+0.27%)
Apr 12, 2006 11.91 11.96 11.86 11.90 440,500 +0.07(+0.59%)
Apr 11, 2006 11.92 11.99 11.82 11.83 915,000 -0.10(-0.87%)
Apr 10, 2006 11.91 11.96 11.81 11.94 420,000 +0.19(+1.65%)
Apr 07, 2006 11.73 11.78 11.66 11.74 586,000 -0.13(-1.09%)
Apr 06, 2006 11.81 11.88 11.79 11.87 752,000 +0.12(+1.02%)
Apr 05, 2006 11.74 11.76 11.63 11.75 574,500 +0.05(+0.46%)
Apr 04, 2006 11.76 11.76 11.66 11.70 515,500 -0.01(-0.10%)
Apr 03, 2006 11.74 11.80 11.70 11.71 863,500 +0.07(+0.57%)
Mar 31, 2006 11.64 11.67 11.54 11.65 598,000 -0.08(-0.68%)
Mar 30, 2006 11.63 11.75 11.58 11.73 1,220,500 +0.29(+2.55%)
Mar 29, 2006 11.29 11.44 11.28 11.43 667,500 +0.21(+1.83%)
Mar 28, 2006 11.33 11.33 11.20 11.23 1,634,500 -0.06(-0.53%)
Mar 27, 2006 11.26 11.32 11.25 11.29 814,000 +0.13(+1.20%)
Mar 24, 2006 11.07 11.18 11.04 11.15 545,000 +0.19(+1.77%)
Mar 23, 2006 10.89 10.98 10.87 10.96 338,000 -0.01(-0.05%)
Mar 22, 2006 10.96 11.00 10.94 10.97 350,500 -0.02(-0.16%)
Mar 21, 2006 10.97 11.06 10.90 10.98 408,500 -0.06(-0.56%)
Mar 20, 2006 11.01 11.09 11.01 11.05 424,500 +0.01(+0.05%)
Mar 17, 2006 11.07 11.07 10.99 11.04 231,000 -0.03(-0.25%)
Mar 16, 2006 11.04 11.08 10.91 11.07 281,000 +0.03(+0.24%)
Mar 15, 2006 11.10 11.10 11.02 11.04 251,000 +0.05(+0.42%)
Mar 14, 2006 10.86 11.01 10.85 11.00 321,000 +0.12(+1.12%)
Mar 13, 2006 10.83 10.90 10.80 10.87 330,000 +0.09(+0.87%)
Mar 10, 2006 10.65 10.80 10.65 10.78 2,013,000 -0.09(-0.83%)
Mar 09, 2006 10.93 10.96 10.85 10.87 575,500 +0.07(+0.67%)
Mar 08, 2006 10.86 10.87 10.72 10.80 749,500 -0.21(-1.94%)
Mar 07, 2006 11.07 11.07 10.94 11.01 906,000 -0.07(-0.61%)
Mar 06, 2006 11.28 11.30 11.00 11.08 432,000 -0.20(-1.77%)
Mar 03, 2006 11.33 11.33 11.25 11.28 506,500 -0.08(-0.70%)
Mar 02, 2006 11.28 11.37 11.21 11.36 591,000 +0.13(+1.14%)
Mar 01, 2006 11.23 11.29 11.19 11.23 898,000 +0.02(+0.20%)
Feb 28, 2006 11.05 11.22 11.08 11.21 502,500 +0.16(+1.45%)
Feb 27, 2006 11.07 11.08 11.01 11.05 580,000 -0.10(-0.90%)
Feb 24, 2006 11.05 11.15 11.03 11.15 419,000 +0.20(+1.86%)
Feb 23, 2006 11.03 11.04 10.92 10.95 811,500 -0.12(-1.10%)
Feb 22, 2006 11.02 11.08 11.00 11.07 670,500 +0.04(+0.34%)
Feb 21, 2006 11.06 11.08 11.02 11.03 916,500 +0.02(+0.20%)
Feb 17, 2006 10.95 11.05 10.95 11.01 612,000 +0.09(+0.79%)
Feb 16, 2006 10.72 10.92 10.70 10.92 1,556,500 +0.16(+1.47%)
Feb 15, 2006 10.83 10.87 10.69 10.76 995,000 -0.15(-1.37%)
Feb 14, 2006 10.79 10.92 10.75 10.91 1,008,500 +0.17(+1.60%)
Feb 13, 2006 10.94 10.99 10.72 10.74 1,007,000 -0.23(-2.13%)
Feb 10, 2006 11.17 11.17 10.91 10.98 618,000 -0.27(-2.44%)
Feb 09, 2006 11.15 11.29 11.13 11.25 797,000 +0.27(+2.44%)
Feb 08, 2006 10.98 11.02 10.90 10.98 1,224,000 +0.07(+0.60%)
Feb 07, 2006 11.21 11.21 10.88 10.92 1,875,500 -0.45(-3.99%)
Feb 06, 2006 11.37 11.44 11.35 11.37 1,125,000 +0.05(+0.48%)
Feb 03, 2006 11.44 11.45 11.27 11.32 1,006,500 -0.10(-0.88%)
Feb 02, 2006 11.41 11.47 11.35 11.42 927,000 +0.05(+0.44%)
Feb 01, 2006 11.38 11.39 11.23 11.37 1,002,000 +0.01(+0.07%)
Jan 31, 2006 11.34 11.42 11.32 11.36 878,000 +0.00(+0.04%)
Jan 30, 2006 11.20 11.35 11.20 11.35 1,154,000 +0.21(+1.90%)
Jan 27, 2006 11.21 11.25 11.12 11.14 841,000 -0.03(-0.25%)
Jan 26, 2006 11.11 11.20 11.07 11.17 924,000 -0.08(-0.69%)
Jan 25, 2006 11.27 11.31 11.14 11.25 860,000 +0.09(+0.84%)
Jan 24, 2006 11.12 11.15 11.07 11.15 678,000 -0.01(-0.11%)
Jan 23, 2006 11.13 11.18 11.06 11.17 1,350,000 +0.12(+1.09%)
Jan 20, 2006 11.25 11.33 11.01 11.05 1,537,500 -0.07(-0.67%)
Jan 19, 2006 11.02 11.15 11.01 11.12 1,647,000 +0.30(+2.77%)
Jan 18, 2006 10.95 10.95 10.81 10.82 840,000 -0.25(-2.24%)
Jan 17, 2006 11.06 11.18 11.02 11.07 1,433,000 -0.04(-0.36%)
Jan 13, 2006 10.93 11.12 10.91 11.11 695,000 +0.21(+1.95%)
Jan 12, 2006 10.86 10.94 10.82 10.90 1,079,000 -0.01(-0.13%)
Jan 11, 2006 10.86 10.97 10.82 10.91 793,500 +0.09(+0.81%)
Jan 10, 2006 10.81 10.89 10.76 10.82 1,113,000 -0.11(-0.99%)
Jan 09, 2006 10.70 11.01 10.68 10.93 702,500 +0.17(+1.54%)
Jan 06, 2006 10.64 10.79 10.63 10.76 984,500 +0.29(+2.79%)
Jan 05, 2006 10.52 10.54 10.44 10.47 723,000 -0.19(-1.78%)
Jan 04, 2006 10.59 10.68 10.54 10.66 898,500 +0.02(+0.19%)
Jan 03, 2006 10.47 10.65 10.46 10.64 1,109,500 +0.30(+2.86%)
Dec 30, 2005 10.25 10.35 10.25 10.35 1,327,500 +0.03(+0.25%)
Dec 29, 2005 10.31 10.44 10.19 10.32 577,000 +0.02(+0.23%)
Dec 28, 2005 10.32 10.34 10.25 10.30 620,000 +0.17(+1.64%)
Dec 27, 2005 10.13 10.15 10.10 10.13 561,000 +0.09(+0.94%)
Dec 23, 2005 10.03 10.10 10.03 10.04 237,500 -0.01(-0.14%)
Dec 22, 2005 9.918 10.07 9.898 10.05 489,500 +0.17(+1.70%)
Dec 21, 2005 9.830 9.888 9.764 9.882 939,000 +0.06(+0.63%)
Dec 20, 2005 10.08 10.09 9.814 9.820 703,000 -0.23(-2.33%)
Dec 19, 2005 10.12 10.16 10.03 10.05 786,500 +0.02(+0.18%)
Dec 16, 2005 10.08 10.12 10.01 10.04 491,000 -0.01(-0.10%)
Dec 15, 2005 10.09 10.16 10.03 10.05 465,500 -0.03(-0.32%)
Dec 14, 2005 10.21 10.25 10.06 10.08 1,550,000 -0.25(-2.44%)
Dec 13, 2005 10.46 10.46 10.32 10.33 1,917,000 -0.20(-1.92%)
Dec 12, 2005 10.64 10.76 10.47 10.53 1,371,000 +0.06(+0.53%)
Dec 09, 2005 10.45 10.59 10.43 10.48 826,000 +0.08(+0.81%)
Dec 08, 2005 10.27 10.39 10.26 10.39 551,000 +0.11(+1.09%)
Dec 07, 2005 10.25 10.30 10.23 10.28 557,000 +0.09(+0.86%)
Dec 06, 2005 10.08 10.19 10.04 10.19 387,500 +0.04(+0.35%)
Dec 05, 2005 10.10 10.17 10.07 10.16 662,000 +0.09(+0.89%)
Dec 02, 2005 9.996 10.08 9.982 10.07 465,000 +0.03(+0.32%)
Dec 01, 2005 9.944 10.06 9.936 10.03 474,500 +0.21(+2.10%)
Nov 30, 2005 9.874 9.908 9.828 9.828 299,000 -0.14(-1.42%)
Nov 29, 2005 9.924 9.986 9.882 9.970 934,500 +0.02(+0.16%)
Nov 28, 2005 9.872 9.966 9.850 9.954 599,500 +0.05(+0.48%)
Nov 25, 2005 9.930 9.930 9.866 9.906 173,000 +0.05(+0.47%)
Nov 23, 2005 9.768 9.900 9.712 9.860 914,500 -0.01(-0.10%)
Nov 22, 2005 9.816 9.874 9.788 9.870 383,000 +0.06(+0.63%)
Nov 21, 2005 9.744 9.812 9.708 9.808 504,500 +0.11(+1.13%)
Nov 18, 2005 9.714 9.732 9.654 9.698 216,500 -0.00(-0.02%)
Nov 17, 2005 9.664 9.714 9.654 9.700 418,500 +0.15(+1.57%)
Nov 16, 2005 9.454 9.560 9.450 9.550 340,500 +0.22(+2.38%)
Nov 15, 2005 9.330 9.378 9.324 9.328 160,000 -0.00(-0.02%)
Nov 14, 2005 9.322 9.360 9.302 9.330 67,500 -0.02(-0.19%)
Nov 11, 2005 9.318 9.364 9.292 9.348 145,000 +0.04(+0.45%)
Nov 10, 2005 9.372 9.372 9.288 9.306 291,500 -0.01(-0.06%)
Nov 09, 2005 9.242 9.338 9.208 9.312 198,500 +0.10(+1.09%)
Nov 08, 2005 9.184 9.220 9.182 9.212 144,500 +0.04(+0.46%)
Nov 07, 2005 9.132 9.174 9.102 9.170 113,500 +0.05(+0.59%)
Nov 04, 2005 9.216 9.216 9.074 9.116 401,500 -0.08(-0.83%)
Nov 03, 2005 9.208 9.220 9.160 9.192 286,500 -0.03(-0.35%)
Nov 02, 2005 9.210 9.256 9.186 9.224 732,000 +0.07(+0.81%)
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.