Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.75 25.84 25.60 25.69 1,773,314 -0.38(-1.46%)
Oct 30, 2013 26.30 26.40 25.90 26.07 1,907,592 -0.04(-0.15%)
Oct 29, 2013 26.18 26.26 26.06 26.11 1,280,708 -0.15(-0.57%)
Oct 28, 2013 26.22 26.44 26.16 26.26 1,215,030 +0.02(+0.08%)
Oct 25, 2013 26.04 26.32 26.04 26.24 1,154,573 +0.10(+0.38%)
Oct 24, 2013 26.03 26.24 26.02 26.14 1,072,726 +0.25(+0.97%)
Oct 23, 2013 25.84 25.96 25.80 25.89 1,232,234 -0.11(-0.42%)
Oct 22, 2013 25.78 26.10 25.78 26.00 2,938,878 +0.46(+1.80%)
Oct 21, 2013 25.56 25.62 25.50 25.54 1,136,551 +0.02(+0.08%)
Oct 18, 2013 25.52 25.62 25.46 25.52 1,079,915 -0.10(-0.39%)
Oct 17, 2013 25.54 25.71 25.50 25.62 2,738,447 +0.77(+3.10%)
Oct 16, 2013 24.84 24.92 24.64 24.85 2,004,733 -0.05(-0.20%)
Oct 15, 2013 24.60 25.00 24.58 24.90 2,945,015 +0.20(+0.81%)
Oct 14, 2013 24.90 24.98 24.70 24.70 1,482,444 +0.06(+0.24%)
Oct 11, 2013 24.62 24.70 24.50 24.64 2,674,952 -0.34(-1.36%)
Oct 10, 2013 25.20 25.30 24.96 24.98 3,882,287 -0.36(-1.42%)
Oct 09, 2013 25.38 25.52 25.14 25.34 3,605,638 -0.28(-1.09%)
Oct 08, 2013 25.71 25.82 25.58 25.62 1,434,223 -0.06(-0.23%)
Oct 07, 2013 25.58 25.80 25.56 25.68 2,362,018 +0.24(+0.94%)
Oct 04, 2013 25.54 25.56 25.36 25.44 864,790 -0.12(-0.47%)
Oct 03, 2013 25.48 25.66 25.39 25.56 4,042,553 +0.02(+0.08%)
Oct 02, 2013 25.22 25.70 25.20 25.54 2,055,183 +0.50(+2.00%)
Oct 01, 2013 25.19 25.20 24.90 25.04 3,791,359 -0.88(-3.40%)
Sep 27, 2013 25.90 26.06 25.90 25.92 1,738,011 +0.24(+0.93%)
Sep 26, 2013 25.86 25.94 25.60 25.68 1,214,059 -0.22(-0.85%)
Sep 25, 2013 25.64 25.98 25.64 25.90 1,076,909 +0.22(+0.86%)
Sep 24, 2013 25.42 25.77 25.40 25.68 3,738,295 +0.04(+0.16%)
Sep 23, 2013 25.66 25.82 25.60 25.64 1,155,736 -0.08(-0.31%)
Sep 20, 2013 26.27 26.32 25.72 25.72 1,960,589 -0.77(-2.91%)
Sep 19, 2013 26.54 26.70 26.40 26.49 3,663,302 -0.07(-0.26%)
Sep 18, 2013 25.20 26.56 25.16 26.56 4,232,820 +1.12(+4.39%)
Sep 17, 2013 25.50 25.53 25.36 25.44 1,153,573 +0.00(+0.00%)
Sep 16, 2013 25.60 25.72 25.40 25.44 1,635,298 -0.26(-1.01%)
Sep 13, 2013 25.56 25.74 25.38 25.70 2,737,806 +0.00(+0.00%)
Sep 12, 2013 25.86 25.90 25.66 25.70 1,532,805 -0.78(-2.95%)
Sep 11, 2013 26.46 26.51 26.40 26.48 5,015,361 +0.00(+0.00%)
Sep 10, 2013 26.50 26.54 26.36 26.48 1,547,101 -0.44(-1.63%)
Sep 09, 2013 26.98 27.02 26.88 26.92 2,465,999 -0.06(-0.22%)
Sep 06, 2013 26.82 27.02 26.82 26.98 1,489,067 +0.38(+1.43%)
Sep 05, 2013 26.96 27.02 26.50 26.60 3,089,202 -0.46(-1.70%)
Sep 04, 2013 27.08 27.12 26.90 27.06 1,872,242 -0.36(-1.31%)
Sep 03, 2013 27.22 27.50 27.14 27.42 2,928,828 +0.36(+1.33%)
Aug 30, 2013 27.06 27.28 27.04 27.06 2,257,421 -0.28(-1.02%)
Aug 29, 2013 27.38 27.46 27.24 27.34 1,882,120 -0.16(-0.58%)
Aug 28, 2013 27.60 27.64 27.48 27.50 4,231,348 +0.00(+0.00%)
Aug 27, 2013 27.53 27.66 27.45 27.50 3,445,658 +0.26(+0.95%)
Aug 26, 2013 27.14 27.27 26.98 27.24 1,182,787 +0.12(+0.44%)
Aug 23, 2013 26.64 27.20 26.64 27.12 1,618,575 +0.40(+1.50%)
Aug 22, 2013 26.64 26.84 26.58 26.72 963,936 +0.18(+0.68%)
Aug 21, 2013 26.50 26.78 26.44 26.54 1,693,181 -0.08(-0.30%)
Aug 20, 2013 26.54 26.76 26.54 26.62 1,618,610 +0.06(+0.23%)
Aug 19, 2013 26.60 26.66 26.46 26.56 1,253,342 -0.10(-0.38%)
Aug 16, 2013 26.66 26.66 26.42 26.66 2,890,668 +0.18(+0.68%)
Aug 15, 2013 25.76 26.62 25.73 26.48 5,521,181 +0.54(+2.08%)
Aug 14, 2013 25.66 25.96 25.66 25.94 2,314,678 +0.26(+1.01%)
Aug 13, 2013 25.84 25.86 25.62 25.68 1,133,695 -0.30(-1.15%)
Aug 12, 2013 26.05 26.08 25.90 25.98 1,568,883 +0.48(+1.88%)
Aug 09, 2013 25.42 25.58 25.39 25.50 1,213,669 +0.00(+0.00%)
Aug 08, 2013 25.08 25.52 25.08 25.50 1,440,621 +0.56(+2.25%)
Aug 07, 2013 24.92 25.05 24.90 24.94 1,756,708 +0.02(+0.08%)
Aug 06, 2013 25.00 25.04 24.84 24.92 2,131,739 -0.36(-1.42%)
Aug 05, 2013 25.42 25.46 25.20 25.28 1,328,558 -0.12(-0.47%)
Aug 02, 2013 25.48 25.58 25.40 25.40 1,343,958 -0.06(-0.24%)
Aug 01, 2013 25.68 25.72 25.38 25.46 2,141,998 -0.26(-1.01%)
Jul 31, 2013 25.68 25.91 25.36 25.72 2,806,634 -0.06(-0.23%)
Jul 30, 2013 25.72 25.80 25.58 25.78 1,628,040 -0.06(-0.23%)
Jul 29, 2013 25.84 25.90 25.78 25.84 824,504 -0.06(-0.23%)
Jul 26, 2013 25.76 25.92 25.50 25.90 958,563 +0.02(+0.08%)
Jul 25, 2013 25.66 25.91 25.66 25.88 1,073,211 +0.24(+0.94%)
Jul 24, 2013 25.98 26.02 25.50 25.64 1,572,371 -0.46(-1.76%)
Jul 23, 2013 25.88 26.18 25.80 26.10 2,386,560 +0.18(+0.69%)
Jul 22, 2013 25.66 26.03 25.14 25.92 2,937,107 +0.78(+3.10%)
Jul 19, 2013 25.10 25.21 25.08 25.14 1,273,822 +0.22(+0.88%)
Jul 18, 2013 24.94 25.04 24.88 24.92 2,113,256 +0.11(+0.46%)
Jul 17, 2013 25.14 25.28 24.68 24.81 2,229,514 -0.29(-1.17%)
Jul 16, 2013 25.06 25.17 25.00 25.10 1,509,976 +0.16(+0.64%)
Jul 15, 2013 24.92 25.00 24.89 24.94 1,297,328 +0.00(+0.00%)
Jul 12, 2013 24.84 24.98 24.78 24.94 3,197,562 -0.04(-0.16%)
Jul 11, 2013 24.98 25.00 24.82 24.98 1,887,184 +0.66(+2.71%)
Jul 10, 2013 24.34 24.58 24.24 24.32 2,516,153 +0.08(+0.33%)
Jul 09, 2013 24.28 24.30 24.14 24.24 2,128,358 +0.20(+0.83%)
Jul 08, 2013 23.92 24.06 23.90 24.04 2,220,047 +0.30(+1.26%)
Jul 05, 2013 23.74 23.76 23.46 23.74 1,517,155 -0.54(-2.22%)
Jul 03, 2013 24.24 24.46 24.22 24.28 2,689,775 +0.16(+0.66%)
Jul 02, 2013 24.38 24.42 24.08 24.12 3,042,992 -0.22(-0.90%)
Jul 01, 2013 24.10 24.50 24.00 24.34 3,932,189 +0.36(+1.50%)
Jun 28, 2013 23.14 23.98 23.04 23.98 12,063,978 +0.68(+2.92%)
Jun 27, 2013 23.95 24.00 23.25 23.30 5,278,425 -0.48(-2.02%)
Jun 26, 2013 24.08 24.10 23.74 23.78 5,955,787 -1.04(-4.19%)
Jun 25, 2013 24.84 24.90 24.70 24.82 2,859,929 -0.08(-0.32%)
Jun 24, 2013 24.96 25.06 24.78 24.90 4,695,150 -0.25(-0.99%)
Jun 21, 2013 25.14 25.24 25.02 25.15 5,625,665 +0.30(+1.21%)
Jun 20, 2013 25.16 25.40 24.78 24.85 9,359,798 -1.41(-5.37%)
Jun 19, 2013 26.64 26.74 26.20 26.26 3,975,810 -0.32(-1.20%)
Jun 18, 2013 26.68 26.73 26.44 26.58 1,780,953 -0.32(-1.19%)
Jun 17, 2013 26.90 26.95 26.84 26.90 2,083,386 -0.12(-0.44%)
Jun 14, 2013 26.92 27.06 26.91 27.02 1,755,669 +0.12(+0.45%)
Jun 13, 2013 26.80 26.97 26.70 26.90 1,880,310 -0.08(-0.30%)
Jun 12, 2013 26.72 27.10 26.70 26.98 2,298,217 +0.18(+0.67%)
Jun 11, 2013 26.60 26.83 26.58 26.80 1,581,816 -0.14(-0.52%)
Jun 10, 2013 26.80 26.99 26.73 26.94 1,545,995 +0.14(+0.52%)
Jun 07, 2013 26.96 27.06 26.76 26.80 2,476,291 -0.66(-2.40%)
Jun 06, 2013 27.20 27.66 27.12 27.46 3,706,266 +0.22(+0.81%)
Jun 05, 2013 27.22 27.40 27.14 27.24 1,586,175 +0.08(+0.29%)
Jun 04, 2013 27.18 27.22 26.98 27.16 1,112,171 -0.26(-0.95%)
Jun 03, 2013 27.08 27.54 27.02 27.42 3,180,123 +0.50(+1.86%)
May 31, 2013 27.28 27.34 26.90 26.92 3,265,686 -0.54(-1.97%)
May 30, 2013 27.47 27.56 27.39 27.46 3,033,226 +0.38(+1.40%)
May 29, 2013 26.94 27.12 26.86 27.08 1,712,294 +0.24(+0.89%)
May 28, 2013 26.86 27.24 26.68 26.84 2,030,371 -0.06(-0.22%)
May 24, 2013 26.94 27.04 26.86 26.90 3,101,724 -0.16(-0.59%)
May 23, 2013 27.02 27.10 26.76 27.06 3,440,830 +0.54(+2.04%)
May 22, 2013 26.96 27.48 26.32 26.52 5,004,835 -0.18(-0.67%)
May 21, 2013 26.57 26.86 26.42 26.70 3,516,166 -0.44(-1.62%)
May 20, 2013 26.30 27.20 26.30 27.14 3,881,649 +0.80(+3.04%)
May 17, 2013 26.76 26.82 26.32 26.34 5,665,210 -0.62(-2.30%)
May 16, 2013 26.78 27.02 26.72 26.96 4,375,607 -0.12(-0.44%)
May 15, 2013 27.44 27.52 26.98 27.08 7,699,441 -0.74(-2.67%)
May 13, 2013 27.82 27.94 27.76 27.82 3,310,351 -0.26(-0.93%)
May 10, 2013 27.78 28.09 27.60 28.08 3,582,518 -0.22(-0.78%)
May 09, 2013 28.42 28.62 28.24 28.30 1,784,840 -0.32(-1.12%)
May 08, 2013 28.48 28.68 28.44 28.62 2,812,382 +0.42(+1.49%)
May 07, 2013 28.22 28.26 28.00 28.20 2,795,196 -0.36(-1.26%)
May 06, 2013 28.60 28.64 28.47 28.56 2,090,933 +0.00(+0.00%)
May 03, 2013 28.46 28.60 28.42 28.56 3,600,654 +0.04(+0.14%)
May 02, 2013 28.52 28.64 28.48 28.52 2,565,599 +0.16(+0.56%)
May 01, 2013 28.26 28.45 28.00 28.36 3,274,365 -0.34(-1.18%)
Apr 30, 2013 28.60 28.70 28.45 28.70 2,674,975 +0.12(+0.42%)
Apr 29, 2013 28.56 28.67 28.44 28.58 2,310,300 +0.26(+0.91%)
Apr 26, 2013 28.60 28.84 28.18 28.32 4,040,613 -0.14(-0.48%)
Apr 25, 2013 28.16 28.56 28.10 28.46 2,680,269 +0.64(+2.30%)
Apr 24, 2013 27.74 27.84 27.62 27.82 2,769,299 +0.30(+1.09%)
Apr 23, 2013 27.58 27.58 27.32 27.52 2,449,801 -0.18(-0.65%)
Apr 22, 2013 27.76 27.78 27.58 27.70 2,815,224 +0.48(+1.76%)
Apr 19, 2013 27.32 27.34 27.04 27.22 3,921,933 +0.24(+0.89%)
Apr 18, 2013 26.94 27.18 26.84 26.98 3,760,682 +0.30(+1.12%)
Apr 17, 2013 26.88 27.12 26.58 26.68 6,921,622 -0.02(-0.07%)
Apr 16, 2013 27.11 27.14 26.47 26.70 10,242,126 +0.32(+1.21%)
Apr 15, 2013 27.34 27.48 26.20 26.38 34,990,532 -2.56(-8.85%)
Apr 12, 2013 29.86 29.92 28.82 28.94 15,450,435 -1.42(-4.68%)
Apr 11, 2013 30.28 30.49 30.26 30.36 2,472,172 +0.08(+0.26%)
Apr 10, 2013 30.68 30.70 30.26 30.28 2,787,502 -0.52(-1.69%)
Apr 09, 2013 30.62 30.92 30.60 30.80 3,237,018 +0.24(+0.79%)
Apr 08, 2013 30.49 30.66 30.47 30.56 2,404,154 -0.14(-0.46%)
Apr 05, 2013 30.44 30.74 30.36 30.70 2,995,655 +0.50(+1.66%)
Apr 04, 2013 30.08 30.26 30.02 30.20 4,787,369 -0.10(-0.33%)
Apr 03, 2013 30.54 30.66 30.13 30.30 4,687,640 -0.34(-1.11%)
Apr 02, 2013 30.76 30.82 30.60 30.64 4,306,846 -0.46(-1.48%)
Apr 01, 2013 31.06 31.14 31.01 31.10 2,476,722 +0.06(+0.19%)
Mar 28, 2013 31.06 31.12 30.98 31.04 4,105,215 -0.16(-0.51%)
Mar 27, 2013 31.06 31.26 31.04 31.20 3,082,129 +0.10(+0.32%)
Mar 26, 2013 31.04 31.14 31.00 31.10 2,602,464 -0.10(-0.32%)
Mar 25, 2013 31.08 31.27 31.02 31.20 1,976,712 -0.04(-0.13%)
Mar 22, 2013 31.22 31.34 31.22 31.24 1,967,279 -0.14(-0.45%)
Mar 21, 2013 31.38 31.44 31.32 31.38 1,669,453 +0.14(+0.45%)
Mar 20, 2013 31.26 31.32 31.12 31.24 2,138,735 -0.12(-0.38%)
Mar 19, 2013 31.18 31.42 31.16 31.36 6,597,623 +0.16(+0.51%)
Mar 18, 2013 31.28 31.34 31.13 31.20 15,516,555 +0.25(+0.81%)
Mar 15, 2013 30.96 31.09 30.94 30.95 2,471,507 +0.05(+0.16%)
Mar 14, 2013 30.76 30.98 30.74 30.90 8,416,101 +0.02(+0.06%)
Mar 13, 2013 31.00 31.08 30.82 30.88 3,848,197 -0.08(-0.26%)
Mar 12, 2013 30.96 31.08 30.92 30.96 3,144,097 +0.22(+0.72%)
Mar 11, 2013 30.72 30.76 30.66 30.74 7,396,371 +0.06(+0.20%)
Mar 08, 2013 30.46 30.78 30.42 30.68 4,028,877 +0.00(+0.00%)
Mar 07, 2013 30.74 30.80 30.62 30.68 3,240,557 -0.12(-0.39%)
Mar 06, 2013 30.58 30.82 30.46 30.80 4,121,851 +0.16(+0.52%)
Mar 05, 2013 30.78 30.82 30.56 30.64 3,806,313 +0.02(+0.07%)
Mar 04, 2013 30.64 30.70 30.52 30.62 2,766,561 -0.02(-0.07%)
Mar 01, 2013 30.76 30.87 30.56 30.64 2,836,161 -0.10(-0.33%)
Feb 28, 2013 30.89 30.92 30.62 30.74 5,059,414 -0.32(-1.03%)
Feb 27, 2013 31.24 31.28 30.96 31.06 3,007,915 -0.34(-1.08%)
Feb 26, 2013 31.02 31.50 30.80 31.40 4,103,887 +0.68(+2.21%)
Feb 22, 2013 30.60 30.74 30.52 30.72 2,731,715 +0.06(+0.20%)
Feb 21, 2013 30.52 30.82 30.52 30.66 7,974,258 +0.24(+0.79%)
Feb 20, 2013 30.92 30.94 30.30 30.42 14,229,402 -0.78(-2.50%)
Feb 19, 2013 31.29 31.32 31.12 31.20 6,422,104 -0.10(-0.32%)
Feb 15, 2013 31.44 31.46 31.06 31.30 8,695,312 -0.50(-1.57%)
Feb 14, 2013 32.02 32.08 31.74 31.80 4,891,276 -0.16(-0.50%)
Feb 13, 2013 32.08 32.08 31.90 31.96 3,279,727 -0.16(-0.50%)
Feb 12, 2013 32.02 32.16 31.92 32.12 3,312,479 +0.02(+0.06%)
Feb 11, 2013 32.10 32.14 31.98 32.10 4,159,512 -0.34(-1.05%)
Feb 08, 2013 32.42 32.56 32.38 32.44 2,389,908 -0.08(-0.25%)
Feb 07, 2013 32.40 32.74 32.37 32.52 4,715,314 -0.12(-0.37%)
Feb 06, 2013 32.58 32.68 32.54 32.64 2,324,676 +0.10(+0.31%)
Feb 04, 2013 32.38 32.64 32.38 32.54 2,454,562 +0.10(+0.31%)
Feb 01, 2013 32.68 32.70 32.34 32.44 4,108,649 +0.04(+0.12%)
Jan 31, 2013 32.48 32.52 32.24 32.40 3,575,186 -0.18(-0.55%)
Jan 30, 2013 32.68 32.74 32.56 32.58 5,120,994 +0.24(+0.74%)
Jan 29, 2013 32.34 32.38 32.28 32.34 4,243,587 +0.16(+0.50%)
Jan 28, 2013 32.19 32.29 32.14 32.18 3,936,878 -0.10(-0.31%)
Jan 25, 2013 32.26 32.36 32.20 32.28 3,290,354 -0.16(-0.49%)
Jan 24, 2013 32.56 32.60 32.38 32.44 2,948,354 -0.34(-1.04%)
Jan 23, 2013 32.94 32.94 32.74 32.78 2,882,447 -0.12(-0.36%)
Jan 22, 2013 32.86 33.00 32.82 32.90 2,067,127 +0.12(+0.37%)
Jan 18, 2013 32.96 32.96 32.74 32.78 2,016,134 -0.04(-0.12%)
Jan 17, 2013 32.54 33.02 32.50 32.82 3,559,978 +0.14(+0.43%)
Jan 16, 2013 32.64 32.76 32.56 32.68 3,092,373 +0.04(+0.12%)
Jan 15, 2013 32.70 32.78 32.60 32.64 3,459,602 +0.20(+0.62%)
Jan 14, 2013 32.52 32.54 32.36 32.44 2,078,456 +0.10(+0.31%)
Jan 11, 2013 32.50 32.54 32.16 32.34 2,628,743 -0.20(-0.61%)
Jan 10, 2013 32.46 32.66 32.46 32.54 2,518,126 +0.28(+0.87%)
Jan 09, 2013 32.30 32.32 32.12 32.26 2,504,378 +0.02(+0.06%)
Jan 08, 2013 32.22 32.34 32.14 32.24 3,446,273 +0.20(+0.62%)
Jan 07, 2013 32.02 32.14 31.96 32.04 2,389,826 -0.18(-0.57%)
Jan 04, 2013 32.06 32.28 31.92 32.22 6,117,771 -0.16(-0.48%)
Jan 03, 2013 32.66 32.74 32.30 32.38 3,025,739 -0.41(-1.25%)
Jan 02, 2013 32.92 32.96 32.76 32.79 2,505,252 +0.23(+0.71%)
Dec 31, 2012 32.32 32.70 32.30 32.56 3,006,123 +0.30(+0.92%)
Dec 28, 2012 32.32 32.34 32.18 32.26 2,509,943 -0.14(-0.43%)
Dec 27, 2012 32.18 32.40 32.16 32.40 3,189,393 +0.10(+0.31%)
Dec 26, 2012 32.42 32.44 32.26 32.30 1,640,250 +0.04(+0.12%)
Dec 24, 2012 32.32 32.34 32.24 32.26 1,315,279 +0.08(+0.25%)
Dec 21, 2012 32.12 32.30 32.08 32.18 2,564,108 +0.08(+0.25%)
Dec 20, 2012 32.12 32.16 31.82 32.10 6,394,498 -0.36(-1.11%)
Dec 19, 2012 32.38 32.58 32.36 32.46 4,239,778 -0.10(-0.31%)
Dec 18, 2012 33.02 33.03 32.30 32.56 4,396,335 -0.48(-1.45%)
Dec 17, 2012 32.96 33.06 32.96 33.04 2,387,729 +0.08(+0.23%)
Dec 14, 2012 32.98 33.04 32.95 32.96 1,683,000 -0.04(-0.11%)
Dec 13, 2012 32.92 33.12 32.90 33.00 3,092,693 -0.30(-0.90%)
Dec 12, 2012 33.40 33.54 33.20 33.30 3,323,647 +0.02(+0.06%)
Dec 11, 2012 33.24 33.28 33.16 33.28 1,893,815 -0.02(-0.06%)
Dec 10, 2012 33.38 33.39 33.28 33.30 2,313,339 +0.12(+0.36%)
Dec 07, 2012 33.13 33.19 33.06 33.18 3,232,302 +0.14(+0.42%)
Dec 06, 2012 32.88 33.14 32.84 33.04 1,848,062 +0.06(+0.18%)
Dec 05, 2012 33.00 33.04 32.78 32.98 2,340,432 -0.06(-0.18%)
Dec 04, 2012 32.96 33.12 32.90 33.04 3,825,913 -0.32(-0.96%)
Nov 30, 2012 33.54 33.60 33.26 33.36 2,950,431 -0.22(-0.66%)
Nov 29, 2012 33.58 33.65 33.50 33.58 1,788,661 +0.12(+0.36%)
Nov 28, 2012 33.24 33.52 33.22 33.46 3,303,598 -0.44(-1.30%)
Nov 27, 2012 33.98 34.02 33.86 33.90 1,732,530 -0.12(-0.35%)
Nov 26, 2012 34.06 34.08 33.98 34.02 2,185,840 -0.04(-0.12%)
Nov 23, 2012 33.74 34.15 33.70 34.06 1,367,188 +0.40(+1.19%)
Nov 21, 2012 33.58 33.70 33.52 33.66 1,366,063 +0.02(+0.06%)
Nov 20, 2012 33.68 33.76 33.50 33.64 1,852,949 -0.06(-0.18%)
Nov 19, 2012 33.68 33.77 33.62 33.70 1,950,785 +0.40(+1.20%)
Nov 16, 2012 33.28 33.42 33.22 33.30 1,980,475 -0.04(-0.12%)
Nov 15, 2012 33.54 33.56 33.18 33.34 3,209,284 -0.24(-0.71%)
Nov 14, 2012 33.64 33.74 33.50 33.58 3,053,331 +0.00(+0.00%)
Nov 13, 2012 33.50 33.72 33.46 33.58 2,706,360 -0.06(-0.18%)
Nov 12, 2012 33.78 33.80 33.58 33.64 2,380,222 -0.04(-0.12%)
Nov 09, 2012 33.80 33.86 33.66 33.68 4,401,576 -0.06(-0.17%)
Nov 08, 2012 33.38 33.78 33.36 33.74 7,274,591 +0.32(+0.95%)
Nov 07, 2012 33.52 33.58 33.14 33.42 4,978,543 +0.02(+0.06%)
Nov 06, 2012 32.90 33.50 32.86 33.40 4,315,924 +0.62(+1.89%)
Nov 05, 2012 32.74 32.82 32.70 32.78 1,989,801 +0.12(+0.37%)
Nov 02, 2012 33.04 33.04 32.58 32.66 4,761,072 -0.70(-2.10%)
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.