Skip to main content

Gold Trust Ishares (NY: IAU )

41.98 +0.48 (+1.17%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.10 18.17 17.93 18.08 1,701,025 +0.05(+0.30%)
Mar 30, 2009 18.01 18.34 17.97 18.02 2,923,540 -0.36(-1.97%)
Mar 26, 2009 18.54 18.55 18.38 18.39 2,402,120 -0.02(-0.12%)
Mar 25, 2009 18.19 18.52 18.09 18.41 4,667,500 +0.18(+0.99%)
Mar 24, 2009 18.18 18.34 18.07 18.23 2,882,420 -0.20(-1.11%)
Mar 23, 2009 18.72 18.74 18.41 18.43 2,890,310 -0.30(-1.58%)
Mar 20, 2009 18.71 18.87 18.63 18.73 2,535,955 -0.14(-0.73%)
Mar 19, 2009 18.70 18.92 18.60 18.87 3,901,375 +0.22(+1.19%)
Mar 18, 2009 17.76 18.69 17.39 18.64 9,186,215 +0.61(+3.39%)
Mar 17, 2009 18.06 18.13 17.97 18.03 1,767,845 -0.14(-0.80%)
Mar 16, 2009 18.07 18.20 18.02 18.18 2,505,370 -0.08(-0.46%)
Mar 13, 2009 18.37 18.38 18.13 18.26 0 +0.04(+0.20%)
Mar 12, 2009 18.09 18.32 18.04 18.22 3,408,705 +0.38(+2.15%)
Mar 11, 2009 17.70 17.97 17.58 17.84 2,608,425 +0.19(+1.09%)
Mar 10, 2009 17.91 17.92 17.53 17.65 4,586,715 -0.48(-2.67%)
Mar 09, 2009 18.47 18.47 17.93 18.13 6,153,670 -0.36(-1.95%)
Mar 06, 2009 18.39 18.59 18.31 18.49 0 +0.19(+1.03%)
Mar 05, 2009 17.99 18.31 17.86 18.30 4,070,810 +0.49(+2.75%)
Mar 04, 2009 18.07 18.08 17.70 17.81 4,456,925 -0.39(-2.14%)
Mar 02, 2009 18.70 18.73 18.13 18.20 7,048,445 -0.33(-1.77%)
Feb 27, 2009 18.88 18.92 18.23 18.53 0 -0.08(-0.42%)
Feb 26, 2009 18.56 18.63 18.33 18.61 5,331,015 -0.04(-0.24%)
Feb 25, 2009 18.97 19.26 18.58 18.65 7,047,235 -0.31(-1.61%)
Feb 24, 2009 19.51 19.52 18.88 18.96 7,970,685 -0.59(-3.02%)
Feb 23, 2009 19.34 19.64 19.20 19.55 14,026,715 -0.02(-0.10%)
Feb 20, 2009 19.62 19.81 19.45 19.57 7,147,275 +0.42(+2.18%)
Feb 19, 2009 19.20 19.32 19.10 19.15 3,548,255 -0.23(-1.18%)
Feb 18, 2009 19.07 19.44 18.95 19.38 5,560,365 +0.27(+1.42%)
Feb 17, 2009 19.06 19.18 18.99 19.11 6,109,480 +0.59(+3.16%)
Feb 13, 2009 18.51 18.56 18.35 18.52 3,856,010 -0.13(-0.68%)
Feb 12, 2009 18.62 18.75 18.52 18.65 6,165,250 +0.17(+0.93%)
Feb 11, 2009 18.21 18.65 18.17 18.48 6,480,805 +0.42(+2.30%)
Feb 10, 2009 17.95 18.08 17.85 18.06 2,913,715 +0.39(+2.18%)
Feb 09, 2009 17.68 17.74 17.53 17.67 2,147,025 -0.25(-1.41%)
Feb 06, 2009 17.86 18.03 17.86 17.93 2,165,155 -0.11(-0.62%)
Feb 05, 2009 18.17 18.17 17.87 18.04 2,574,010 +0.20(+1.12%)
Feb 04, 2009 17.79 17.91 17.72 17.84 2,471,375 +0.14(+0.78%)
Feb 03, 2009 17.89 17.96 17.51 17.70 2,955,830 -0.06(-0.35%)
Feb 02, 2009 17.99 18.13 17.74 17.76 2,116,735 -0.51(-2.79%)
Jan 30, 2009 18.16 18.30 17.95 18.27 0 +0.36(+1.99%)
Jan 29, 2009 17.34 17.92 17.27 17.92 4,163,675 +0.44(+2.53%)
Jan 28, 2009 17.67 17.69 17.37 17.47 5,728,490 -0.20(-1.13%)
Jan 27, 2009 17.69 17.77 17.61 17.67 3,611,990 -0.13(-0.74%)
Jan 26, 2009 17.85 18.04 17.75 17.81 4,465,075 +0.11(+0.61%)
Jan 23, 2009 17.33 17.79 17.23 17.70 5,942,580 +0.76(+4.51%)
Jan 22, 2009 16.82 17.00 16.78 16.93 3,700,935 +0.10(+0.62%)
Jan 21, 2009 16.83 16.88 16.60 16.83 3,432,210 -0.07(-0.43%)
Jan 20, 2009 16.82 17.06 16.72 16.90 4,801,015 +0.35(+2.09%)
Jan 16, 2009 16.46 16.61 16.36 16.56 3,030,575 +0.48(+2.97%)
Jan 15, 2009 16.02 16.15 15.79 16.08 1,043,685 +0.11(+0.66%)
Jan 14, 2009 16.13 16.23 15.89 15.97 2,605,175 -0.22(-1.36%)
Jan 13, 2009 16.21 16.36 16.14 16.19 2,214,130 +0.02(+0.10%)
Jan 12, 2009 16.37 16.42 16.06 16.18 2,660,790 -0.63(-3.74%)
Jan 09, 2009 16.69 17.11 16.64 16.80 1,465,320 -0.08(-0.50%)
Jan 08, 2009 16.89 16.99 16.78 16.89 1,890,555 +0.33(+1.97%)
Jan 07, 2009 16.93 16.93 16.46 16.56 3,700,910 -0.48(-2.83%)
Jan 06, 2009 16.70 17.15 16.61 17.04 2,476,410 +0.14(+0.80%)
Jan 05, 2009 16.75 16.95 16.66 16.91 2,536,900 -0.36(-2.10%)
Jan 02, 2009 17.21 17.33 17.19 17.27 0 -0.06(-0.36%)
Jan 01, 2009 17.01 17.43 16.87 17.33 0 +0.00(+0.00%)
Dec 31, 2008 17.01 17.43 16.87 17.33 1,917,250 +0.14(+0.84%)
Dec 30, 2008 17.20 17.23 17.07 17.19 1,239,360 -0.10(-0.59%)
Dec 29, 2008 17.32 17.40 17.21 17.29 2,038,595 +0.15(+0.88%)
Dec 26, 2008 16.72 17.17 16.65 17.14 903,585 +0.44(+2.63%)
Dec 24, 2008 16.52 16.73 16.51 16.70 568,415 +0.16(+0.94%)
Dec 23, 2008 16.61 16.68 16.33 16.54 1,862,015 -0.16(-0.95%)
Dec 22, 2008 16.73 16.77 16.58 16.70 2,022,625 +0.19(+1.15%)
Dec 19, 2008 16.56 16.58 16.41 16.51 2,410,980 -0.27(-1.61%)
Dec 18, 2008 17.00 17.03 16.70 16.78 3,605,560 -0.31(-1.80%)
Dec 17, 2008 17.05 17.38 16.97 17.09 4,932,735 +0.17(+1.00%)
Dec 16, 2008 16.49 16.94 16.40 16.92 3,191,185 +0.39(+2.38%)
Dec 15, 2008 16.28 16.61 16.26 16.53 2,121,000 +0.35(+2.18%)
Dec 12, 2008 16.13 16.34 16.10 16.18 2,548,715 +0.03(+0.17%)
Dec 11, 2008 16.33 16.40 16.12 16.15 3,070,400 +0.19(+1.18%)
Dec 10, 2008 15.86 16.03 15.73 15.96 3,704,305 +0.68(+4.44%)
Dec 09, 2008 15.13 15.38 15.07 15.28 1,486,205 +0.03(+0.23%)
Dec 08, 2008 15.32 15.33 15.09 15.25 1,381,610 +0.31(+2.10%)
Dec 05, 2008 14.87 14.97 14.59 14.93 3,698,750 -0.18(-1.18%)
Dec 04, 2008 15.12 15.53 15.03 15.11 3,217,040 -0.13(-0.83%)
Dec 03, 2008 15.14 15.43 15.04 15.24 3,176,935 -0.17(-1.08%)
Dec 02, 2008 15.39 15.47 15.26 15.40 2,146,625 +0.25(+1.62%)
Dec 01, 2008 15.45 15.46 15.12 15.16 1,778,815 -0.91(-5.66%)
Nov 28, 2008 16.04 16.15 15.97 16.07 1,824,520 -0.03(-0.20%)
Nov 26, 2008 16.12 16.16 15.92 16.10 2,996,745 -0.08(-0.51%)
Nov 25, 2008 16.28 16.28 15.87 16.18 7,575,590 +0.01(+0.06%)
Nov 24, 2008 16.10 16.35 16.09 16.17 4,098,320 +0.34(+2.16%)
Nov 21, 2008 15.21 15.83 15.11 15.83 6,711,680 +1.08(+7.31%)
Nov 20, 2008 14.64 14.85 14.50 14.75 3,454,130 +0.23(+1.60%)
Nov 19, 2008 14.70 15.04 14.42 14.52 4,137,150 -0.00(-0.01%)
Nov 18, 2008 14.48 14.70 14.44 14.52 2,183,395 -0.07(-0.51%)
Nov 17, 2008 14.49 14.76 14.44 14.60 1,637,380 -0.08(-0.53%)
Nov 14, 2008 14.70 14.86 14.57 14.67 2,629,220 +0.19(+1.34%)
Nov 13, 2008 14.10 14.48 13.78 14.48 4,675,885 +0.41(+2.93%)
Nov 12, 2008 14.30 14.38 13.97 14.07 1,955,015 -0.38(-2.64%)
Nov 11, 2008 14.51 14.54 14.32 14.45 1,781,800 -0.30(-2.03%)
Nov 10, 2008 14.96 15.02 14.60 14.75 1,821,195 +0.23(+1.60%)
Nov 07, 2008 14.52 14.62 14.41 14.52 1,181,290 +0.02(+0.14%)
Nov 06, 2008 14.87 14.97 14.34 14.50 2,066,415 -0.10(-0.70%)
Nov 05, 2008 14.88 15.04 14.50 14.60 4,123,800 -0.53(-3.50%)
Nov 04, 2008 14.64 15.15 14.58 15.13 3,131,900 +0.88(+6.18%)
Nov 03, 2008 14.31 14.44 14.22 14.25 1,437,950 -0.07(-0.46%)
Oct 31, 2008 14.54 14.58 14.13 14.32 2,550,425 -0.20(-1.40%)
Oct 30, 2008 14.98 15.05 14.44 14.52 2,557,515 -0.34(-2.27%)
Oct 29, 2008 15.01 15.27 14.73 14.86 2,441,845 +0.11(+0.72%)
Oct 28, 2008 14.60 14.75 14.35 14.75 2,780,280 +0.27(+1.86%)
Oct 27, 2008 14.24 14.72 14.15 14.48 2,774,840 +0.06(+0.40%)
Oct 24, 2008 13.85 14.79 13.82 14.42 5,475,410 +0.21(+1.51%)
Oct 23, 2008 13.96 14.44 13.91 14.21 4,164,270 -0.18(-1.26%)
Oct 22, 2008 14.89 14.89 14.19 14.39 5,703,675 -0.86(-5.66%)
Oct 21, 2008 15.16 15.38 15.10 15.26 2,899,810 -0.47(-2.96%)
Oct 20, 2008 15.56 15.79 15.47 15.72 1,729,075 +0.32(+2.06%)
Oct 17, 2008 15.44 15.82 15.22 15.40 3,713,055 -0.47(-2.99%)
Oct 16, 2008 16.51 16.52 15.48 15.88 7,039,880 -0.84(-5.01%)
Oct 15, 2008 16.45 16.89 16.44 16.72 4,686,460 +0.27(+1.63%)
Oct 14, 2008 16.51 16.67 16.38 16.45 4,030,115 +0.07(+0.45%)
Oct 13, 2008 16.75 16.77 16.14 16.37 4,520,575 -0.28(-1.68%)
Oct 10, 2008 17.90 18.12 16.28 16.65 9,088,490 -1.55(-8.49%)
Oct 09, 2008 17.48 18.20 17.36 18.20 7,486,925 +0.25(+1.39%)
Oct 08, 2008 18.16 18.17 17.64 17.95 7,593,205 +0.55(+3.16%)
Oct 07, 2008 17.43 17.54 17.13 17.40 5,502,345 +0.48(+2.82%)
Oct 06, 2008 17.16 17.28 16.88 16.92 4,607,045 +0.37(+2.25%)
Oct 03, 2008 16.22 16.68 16.22 16.55 4,479,990 +0.12(+0.71%)
Oct 02, 2008 16.93 16.96 16.35 16.43 3,183,410 -0.82(-4.73%)
Oct 01, 2008 17.26 17.59 17.06 17.25 2,010,900 +0.16(+0.91%)
Sep 30, 2008 17.47 17.47 16.87 17.09 4,201,365 -0.79(-4.44%)
Sep 29, 2008 17.39 18.25 17.39 17.89 8,021,640 +0.50(+2.89%)
Sep 26, 2008 17.41 18.01 17.32 17.39 0 +0.06(+0.32%)
Sep 25, 2008 17.44 17.57 17.03 17.33 2,426,860 -0.07(-0.39%)
Sep 24, 2008 17.76 17.76 17.36 17.40 2,741,815 -0.31(-1.77%)
Sep 23, 2008 17.82 17.84 17.36 17.71 3,431,685 -0.11(-0.63%)
Sep 22, 2008 17.41 17.93 17.40 17.82 5,028,615 +0.57(+3.32%)
Sep 19, 2008 17.11 17.30 16.84 17.25 0 +0.71(+4.28%)
Sep 18, 2008 17.13 18.15 16.40 16.54 9,032,900 -0.57(-3.31%)
Sep 17, 2008 15.43 17.13 15.43 17.11 6,542,115 +1.79(+11.70%)
Sep 16, 2008 15.35 15.47 15.27 15.32 2,721,505 -0.20(-1.28%)
Sep 15, 2008 15.33 15.52 15.20 15.52 3,263,155 +0.40(+2.65%)
Sep 12, 2008 14.86 15.12 14.71 15.12 1,197,990 +0.52(+3.53%)
Sep 11, 2008 14.71 14.79 14.52 14.60 3,348,215 -0.28(-1.88%)
Sep 10, 2008 15.38 15.39 14.84 14.88 3,348,175 -0.40(-2.62%)
Sep 09, 2008 15.49 15.56 15.28 15.28 1,681,755 -0.50(-3.17%)
Sep 08, 2008 16.03 16.07 15.71 15.78 1,231,390 +0.00(+0.01%)
Sep 05, 2008 16.01 16.05 15.64 15.78 0 +0.09(+0.57%)
Sep 04, 2008 15.96 15.96 15.64 15.69 1,204,345 -0.14(-0.88%)
Sep 03, 2008 15.84 15.94 15.68 15.83 1,673,365 +0.01(+0.08%)
Sep 02, 2008 15.65 15.96 15.61 15.82 1,270,810 -0.58(-3.53%)
Aug 29, 2008 16.47 16.50 16.35 16.39 863,375 -0.08(-0.46%)
Aug 28, 2008 16.64 16.64 16.27 16.47 493,800 +0.19(+1.17%)
Aug 27, 2008 16.39 16.42 16.23 16.28 448,915 +0.01(+0.07%)
Aug 26, 2008 16.13 16.37 16.13 16.27 944,040 +0.07(+0.42%)
Aug 25, 2008 16.22 16.26 16.13 16.20 554,520 -0.05(-0.31%)
Aug 22, 2008 16.31 16.40 16.20 16.25 1,198,100 -0.22(-1.36%)
Aug 21, 2008 16.41 16.54 16.36 16.47 1,433,990 +0.49(+3.08%)
Aug 20, 2008 16.04 16.12 15.78 15.98 1,515,145 -0.14(-0.84%)
Aug 19, 2008 15.59 16.12 15.53 16.12 1,751,595 +0.32(+2.03%)
Aug 18, 2008 15.74 15.84 15.57 15.80 2,394,825 +0.30(+1.91%)
Aug 15, 2008 15.60 15.69 15.33 15.50 0 -0.37(-2.31%)
Aug 14, 2008 16.14 16.22 15.86 15.87 2,354,055 -0.48(-2.93%)
Aug 13, 2008 16.12 16.37 16.08 16.35 1,695,625 +0.22(+1.36%)
Aug 12, 2008 16.14 16.19 15.91 16.13 3,869,265 -0.13(-0.82%)
Aug 11, 2008 16.90 16.90 16.13 16.26 3,703,045 -0.61(-3.59%)
Aug 08, 2008 16.88 16.94 16.77 16.87 2,273,055 -0.33(-1.91%)
Aug 07, 2008 17.34 17.35 17.11 17.20 1,033,910 -0.13(-0.77%)
Aug 06, 2008 17.37 17.41 17.21 17.33 1,871,585 +0.09(+0.51%)
Aug 05, 2008 17.47 17.49 17.21 17.24 1,943,785 -0.40(-2.27%)
Aug 04, 2008 17.83 17.95 17.63 17.64 1,389,765 -0.31(-1.72%)
Aug 01, 2008 17.91 18.10 17.90 17.95 869,295 -0.07(-0.41%)
Jul 31, 2008 18.23 18.24 18.00 18.02 953,105 +0.10(+0.57%)
Jul 30, 2008 17.79 17.95 17.63 17.92 1,739,450 -0.23(-1.25%)
Jul 29, 2008 18.15 18.26 18.03 18.15 1,498,880 -0.22(-1.19%)
Jul 28, 2008 18.30 18.41 18.21 18.37 941,130 +0.04(+0.20%)
Jul 25, 2008 18.22 18.36 18.12 18.33 908,740 +0.02(+0.11%)
Jul 24, 2008 18.23 18.32 18.07 18.31 1,149,140 +0.18(+0.98%)
Jul 23, 2008 18.55 18.57 18.10 18.13 3,648,260 -0.49(-2.63%)
Jul 22, 2008 19.17 19.19 18.62 18.62 1,868,790 -0.44(-2.31%)
Jul 21, 2008 18.97 19.06 18.91 19.06 725,925 +0.21(+1.09%)
Jul 18, 2008 18.87 19.01 18.83 18.86 1,275,325 -0.02(-0.11%)
Jul 17, 2008 18.97 19.30 18.84 18.88 2,528,400 -0.01(-0.07%)
Jul 16, 2008 19.27 19.32 18.89 18.89 2,592,185 -0.37(-1.92%)
Jul 15, 2008 19.33 19.51 19.11 19.26 3,315,715 +0.04(+0.20%)
Jul 14, 2008 19.04 19.25 19.00 19.22 1,921,165 +0.22(+1.16%)
Jul 11, 2008 19.01 19.10 18.87 19.00 2,830,885 +0.33(+1.78%)
Jul 10, 2008 18.50 18.71 18.49 18.67 1,590,615 +0.36(+1.99%)
Jul 09, 2008 18.20 18.34 18.18 18.30 1,431,145 +0.11(+0.62%)
Jul 08, 2008 18.12 18.24 18.00 18.19 2,139,195 -0.08(-0.43%)
Jul 07, 2008 18.15 18.35 18.06 18.27 1,407,785 -0.17(-0.90%)
Jul 04, 2008 18.46 18.55 18.37 18.44 1,622,255 +0.00(+0.00%)
Jul 03, 2008 18.46 18.55 18.37 18.44 1,622,255 -0.24(-1.29%)
Jul 02, 2008 18.48 18.68 18.45 18.68 1,744,200 +0.17(+0.91%)
Jul 01, 2008 18.53 18.68 18.49 18.51 1,734,645 +0.26(+1.44%)
Jun 30, 2008 18.39 18.39 18.13 18.25 1,420,180 -0.07(-0.37%)
Jun 27, 2008 18.21 18.37 18.16 18.31 2,977,610 +0.23(+1.26%)
Jun 26, 2008 17.91 18.13 17.91 18.09 2,747,805 +0.60(+3.42%)
Jun 25, 2008 17.50 17.52 17.25 17.49 2,045,545 -0.04(-0.23%)
Jun 24, 2008 17.46 17.66 17.46 17.53 1,254,995 +0.10(+0.57%)
Jun 23, 2008 17.41 17.48 17.36 17.43 1,568,500 -0.38(-2.11%)
Jun 20, 2008 17.78 17.93 17.76 17.80 1,640,630 +0.07(+0.38%)
Jun 19, 2008 17.88 17.91 17.70 17.74 1,218,090 +0.09(+0.49%)
Jun 18, 2008 17.53 17.69 17.44 17.65 1,522,000 +0.22(+1.26%)
Jun 17, 2008 17.36 17.51 17.36 17.43 590,905 +0.04(+0.22%)
Jun 16, 2008 17.63 17.66 17.39 17.39 1,128,850 +0.22(+1.28%)
Jun 13, 2008 17.07 17.21 17.02 17.17 655,720 +0.04(+0.21%)
Jun 12, 2008 17.04 17.22 16.97 17.14 1,294,985 -0.27(-1.55%)
Jun 11, 2008 17.33 17.42 17.29 17.41 931,730 +0.32(+1.86%)
Jun 10, 2008 17.16 17.35 17.06 17.09 1,296,240 -0.49(-2.77%)
Jun 09, 2008 17.71 17.85 17.57 17.57 1,109,400 -0.22(-1.24%)
Jun 06, 2008 17.56 17.80 17.55 17.79 1,773,910 +0.46(+2.64%)
Jun 05, 2008 17.20 17.36 17.15 17.34 1,194,555 +0.01(+0.05%)
Jun 04, 2008 17.41 17.49 17.33 17.33 1,253,730 -0.05(-0.26%)
Jun 03, 2008 17.34 17.47 17.31 17.37 1,477,295 -0.22(-1.25%)
Jun 02, 2008 17.51 17.71 17.50 17.59 892,380 +0.10(+0.57%)
May 30, 2008 17.48 17.54 17.40 17.49 1,130,480 +0.16(+0.95%)
May 29, 2008 17.38 17.52 17.23 17.33 1,989,010 -0.49(-2.75%)
May 28, 2008 17.69 17.83 17.67 17.82 1,424,990 -0.07(-0.39%)
May 27, 2008 17.97 17.98 17.83 17.89 1,625,380 -0.37(-2.00%)
May 26, 2008 18.26 18.34 18.18 18.26 0 +0.00(+0.00%)
May 23, 2008 18.26 18.34 18.18 18.26 947,215 +0.05(+0.26%)
May 22, 2008 18.24 18.32 18.10 18.21 1,432,150 -0.18(-0.98%)
May 21, 2008 18.12 18.41 18.12 18.39 2,133,365 +0.23(+1.26%)
May 20, 2008 17.92 18.22 17.91 18.16 1,618,035 +0.27(+1.50%)
May 19, 2008 17.92 17.94 17.78 17.89 1,650,780 +0.06(+0.36%)
May 16, 2008 17.70 17.87 17.68 17.83 1,227,850 +0.40(+2.31%)
May 15, 2008 17.43 17.52 17.26 17.43 2,347,070 +0.38(+2.21%)
May 14, 2008 17.15 17.16 17.03 17.05 926,295 -0.04(-0.21%)
May 13, 2008 17.04 17.23 16.99 17.09 1,085,450 -0.35(-2.03%)
May 12, 2008 17.39 17.52 17.36 17.44 841,595 -0.03(-0.15%)
May 09, 2008 17.48 17.52 17.18 17.47 1,261,025 +0.01(+0.07%)
May 08, 2008 17.36 17.48 17.29 17.45 1,403,405 +0.32(+1.84%)
May 07, 2008 17.11 17.21 17.04 17.14 1,061,085 -0.21(-1.21%)
May 06, 2008 17.27 17.43 17.27 17.35 1,395,265 +0.10(+0.59%)
May 05, 2008 17.13 17.25 17.06 17.25 1,471,590 +0.34(+2.02%)
May 02, 2008 16.80 16.95 16.80 16.90 1,375,725 +0.14(+0.81%)
May 01, 2008 16.90 16.90 16.71 16.77 5,729,385 -0.53(-3.06%)
Apr 30, 2008 17.22 17.34 17.03 17.30 3,767,120 +0.13(+0.75%)
Apr 29, 2008 17.36 17.38 17.14 17.17 2,444,965 -0.45(-2.55%)
Apr 28, 2008 17.57 17.67 17.54 17.62 2,099,000 +0.18(+1.04%)
Apr 25, 2008 17.66 17.68 17.44 17.44 2,505,585 +0.00(+0.01%)
Apr 24, 2008 17.65 17.71 17.43 17.44 2,990,670 -0.44(-2.45%)
Apr 23, 2008 17.82 17.90 17.70 17.87 1,888,540 -0.18(-1.02%)
Apr 22, 2008 18.10 18.27 18.04 18.06 1,206,020 -0.01(-0.04%)
Apr 21, 2008 18.18 18.18 17.98 18.07 2,309,630 -0.09(-0.50%)
Apr 18, 2008 17.97 18.16 17.86 18.16 2,676,275 -0.38(-2.03%)
Apr 17, 2008 18.68 18.72 18.52 18.53 1,001,145 -0.13(-0.72%)
Apr 16, 2008 18.67 18.75 18.62 18.67 1,218,625 +0.33(+1.80%)
Apr 15, 2008 18.37 18.40 18.29 18.34 1,103,635 +0.10(+0.53%)
Apr 14, 2008 18.27 18.40 18.22 18.24 1,075,820 -0.05(-0.25%)
Apr 11, 2008 18.29 18.37 18.13 18.29 624,485 -0.09(-0.47%)
Apr 10, 2008 18.46 18.52 18.21 18.37 1,661,250 -0.07(-0.36%)
Apr 09, 2008 18.06 18.48 18.06 18.44 1,301,450 +0.33(+1.81%)
Apr 08, 2008 18.02 18.11 17.95 18.11 984,500 -0.14(-0.77%)
Apr 07, 2008 18.13 18.35 18.13 18.25 1,471,515 +0.18(+1.02%)
Apr 04, 2008 17.91 18.07 17.87 18.07 819,850 +0.16(+0.87%)
Apr 03, 2008 17.74 17.95 17.53 17.91 1,269,500 +0.08(+0.43%)
Apr 02, 2008 17.45 17.90 17.44 17.83 3,439,500 +0.42(+2.44%)
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.