Gold Trust Ishares (NY: IAU )

16.94 USD +0.07 (+0.41%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.82 16.86 16.73 16.77 5,446,673 -0.24(-1.41%)
Oct 28, 2011 17.01 17.04 16.92 17.01 4,404,728 +0.02(+0.12%)
Oct 27, 2011 16.81 17.07 16.71 16.99 7,461,595 +0.21(+1.25%)
Oct 26, 2011 16.76 16.85 16.68 16.78 5,983,258 +0.17(+1.02%)
Oct 25, 2011 16.17 16.68 16.08 16.61 8,741,296 +0.47(+2.91%)
Oct 24, 2011 16.10 16.18 16.06 16.14 3,455,138 +0.15(+0.94%)
Oct 21, 2011 16.03 16.08 15.93 15.99 4,873,814 +0.17(+1.07%)
Oct 20, 2011 15.79 15.88 15.64 15.82 7,543,408 -0.20(-1.25%)
Oct 19, 2011 16.15 16.19 16.00 16.02 4,328,932 -0.22(-1.35%)
Oct 18, 2011 16.04 16.25 15.87 16.24 5,659,326 -0.06(-0.37%)
Oct 17, 2011 16.44 16.46 16.24 16.30 3,781,827 -0.09(-0.55%)
Oct 14, 2011 16.37 16.43 16.26 16.39 4,145,967 +0.11(+0.68%)
Oct 13, 2011 16.27 16.29 16.13 16.28 5,423,601 -0.08(-0.49%)
Oct 12, 2011 16.42 16.44 16.31 16.36 5,104,061 +0.11(+0.68%)
Oct 11, 2011 16.27 16.29 16.16 16.25 5,189,355 -0.12(-0.73%)
Oct 10, 2011 15.97 16.37 16.16 16.37 5,291,644 +0.40(+2.50%)
Oct 07, 2011 16.15 16.20 15.86 15.97 7,619,496 -0.12(-0.75%)
Oct 06, 2011 16.06 16.15 16.00 16.09 8,358,417 +0.10(+0.63%)
Oct 05, 2011 15.85 16.07 15.68 15.99 10,550,616 +0.18(+1.15%)
Oct 04, 2011 16.14 16.15 15.56 15.81 12,693,731 -0.32(-1.99%)
Oct 03, 2011 16.15 16.20 16.03 16.13 8,324,956 +0.30(+1.90%)
Sep 30, 2011 15.78 15.93 15.67 15.83 9,172,008 +0.02(+0.13%)
Sep 29, 2011 15.86 15.86 15.65 15.81 7,374,173 +0.16(+1.02%)
Sep 28, 2011 16.12 16.17 15.59 15.65 9,860,387 -0.46(-2.86%)
Sep 27, 2011 16.19 16.27 16.03 16.11 15,388,024 +0.32(+2.03%)
Sep 26, 2011 15.74 15.92 15.45 15.79 26,051,852 -0.23(-1.44%)
Sep 23, 2011 16.49 16.61 15.89 16.02 33,240,786 -0.95(-5.60%)
Sep 22, 2011 16.96 17.07 16.78 16.97 17,953,914 -0.43(-2.47%)
Sep 21, 2011 17.51 17.71 17.35 17.40 8,735,889 -0.22(-1.25%)
Sep 20, 2011 17.36 17.68 17.33 17.62 8,672,236 +0.26(+1.50%)
Sep 19, 2011 17.71 17.71 17.27 17.36 10,010,502 -0.27(-1.53%)
Sep 16, 2011 17.41 17.78 17.41 17.63 10,507,005 +0.15(+0.87%)
Sep 15, 2011 17.49 17.52 17.30 17.48 9,569,484 -0.29(-1.64%)
Sep 14, 2011 17.79 17.83 17.65 17.77 6,490,282 -0.13(-0.72%)
Sep 13, 2011 17.80 18.00 17.67 17.90 5,892,471 +0.19(+1.07%)
Sep 12, 2011 17.91 17.94 17.58 17.71 12,321,703 -0.41(-2.26%)
Sep 09, 2011 18.01 18.24 17.96 18.12 16,430,977 -0.11(-0.60%)
Sep 08, 2011 18.19 18.26 18.02 18.23 15,099,215 +0.48(+2.70%)
Sep 07, 2011 17.66 17.85 17.49 17.75 23,479,090 -0.59(-3.22%)
Sep 06, 2011 18.51 18.63 18.18 18.34 18,992,403 -0.03(-0.16%)
Sep 02, 2011 18.32 18.40 18.25 18.37 12,656,142 +0.54(+3.03%)
Sep 01, 2011 17.79 17.87 17.70 17.83 6,658,484 +0.01(+0.06%)
Aug 31, 2011 17.81 17.96 17.67 17.82 11,647,474 -0.14(-0.78%)
Aug 30, 2011 17.81 17.96 17.71 17.96 13,518,211 +0.52(+2.98%)
Aug 29, 2011 17.64 17.64 17.33 17.44 11,860,942 -0.36(-2.02%)
Aug 26, 2011 17.40 17.80 17.22 17.80 22,906,191 +0.52(+3.01%)
Aug 25, 2011 16.74 17.32 16.62 17.28 28,863,770 +0.07(+0.41%)
Aug 24, 2011 17.84 17.88 17.07 17.21 44,971,095 -0.60(-3.37%)
Aug 23, 2011 18.26 18.42 17.79 17.81 20,222,163 -0.69(-3.73%)
Aug 22, 2011 18.24 18.53 18.20 18.50 13,849,938 +0.46(+2.54%)
Aug 19, 2011 18.19 18.21 17.94 18.04 12,085,886 +0.22(+1.24%)
Aug 18, 2011 17.76 17.85 17.68 17.82 11,141,412 +0.33(+1.89%)
Aug 17, 2011 17.44 17.51 17.36 17.49 10,551,043 +0.05(+0.29%)
Aug 16, 2011 17.30 17.45 17.29 17.44 13,968,915 +0.21(+1.22%)
Aug 15, 2011 16.97 17.23 16.93 17.23 9,012,700 +0.19(+1.12%)
Aug 12, 2011 17.00 17.05 16.81 17.04 15,277,308 -0.08(-0.47%)
Aug 11, 2011 17.27 17.28 16.90 17.12 24,129,447 -0.38(-2.17%)
Aug 10, 2011 17.29 17.56 17.20 17.50 26,388,629 +0.60(+3.55%)
Aug 09, 2011 16.21 17.36 16.78 16.90 31,017,007 +0.16(+0.96%)
Aug 08, 2011 16.59 16.80 16.52 16.74 17,823,031 +0.52(+3.21%)
Aug 05, 2011 16.21 16.27 16.08 16.22 13,593,197 +0.11(+0.68%)
Aug 04, 2011 16.19 16.42 16.00 16.11 18,457,066 -0.08(-0.49%)
Aug 03, 2011 16.27 16.33 16.17 16.19 12,098,732 +0.00(+0.00%)
Aug 02, 2011 15.96 16.20 15.93 16.19 14,739,501 +0.38(+2.40%)
Aug 01, 2011 15.79 15.93 15.71 15.81 6,732,845 -0.06(-0.38%)
Jul 29, 2011 15.88 15.95 15.81 15.87 10,398,548 +0.10(+0.63%)
Jul 28, 2011 15.79 15.80 15.64 15.77 5,901,964 +0.02(+0.13%)
Jul 27, 2011 15.89 15.90 15.70 15.75 12,696,499 -0.07(-0.44%)
Jul 26, 2011 15.73 15.82 15.70 15.82 4,515,179 +0.05(+0.32%)
Jul 25, 2011 15.79 15.82 15.71 15.77 6,714,653 +0.12(+0.77%)
Jul 22, 2011 15.61 15.65 15.60 15.65 7,005,143 +0.12(+0.77%)
Jul 21, 2011 15.63 15.64 15.47 15.53 8,658,693 -0.10(-0.64%)
Jul 20, 2011 15.45 15.64 15.44 15.63 9,838,851 +0.13(+0.84%)
Jul 19, 2011 15.67 15.67 15.44 15.50 10,034,694 -0.19(-1.20%)
Jul 18, 2011 15.61 15.70 15.60 15.69 11,060,749 +0.13(+0.83%)
Jul 15, 2011 15.46 15.56 15.45 15.56 15,789,168 +0.06(+0.39%)
Jul 14, 2011 15.52 15.56 15.43 15.50 11,501,942 +0.05(+0.32%)
Jul 13, 2011 15.41 15.51 15.39 15.45 12,407,662 +0.13(+0.85%)
Jul 12, 2011 15.16 15.37 15.11 15.32 7,860,809 +0.13(+0.86%)
Jul 11, 2011 15.17 15.20 15.05 15.19 7,394,973 +0.12(+0.80%)
Jul 08, 2011 14.96 15.09 15.03 15.07 8,782,277 +0.11(+0.74%)
Jul 07, 2011 14.94 14.97 14.87 14.96 4,705,805 +0.03(+0.20%)
Jul 06, 2011 14.90 14.98 14.89 14.93 3,759,484 +0.13(+0.88%)
Jul 05, 2011 14.72 14.81 14.71 14.80 3,253,682 +0.28(+1.93%)
Jul 01, 2011 14.53 14.54 14.43 14.52 4,312,604 -0.12(-0.82%)
Jun 30, 2011 14.75 14.78 14.63 14.64 4,314,169 -0.12(-0.81%)
Jun 29, 2011 14.70 14.78 14.67 14.76 4,233,371 +0.10(+0.68%)
Jun 28, 2011 14.64 14.71 14.60 14.66 3,279,960 +0.05(+0.34%)
Jun 27, 2011 14.63 15.59 14.55 14.61 6,463,770 -0.05(-0.34%)
Jun 24, 2011 14.82 14.84 14.63 14.66 4,693,130 -0.21(-1.41%)
Jun 23, 2011 14.90 14.92 14.76 14.87 4,883,826 -0.27(-1.78%)
Jun 22, 2011 15.14 15.22 15.09 15.14 6,275,210 +0.04(+0.26%)
Jun 21, 2011 15.06 15.12 15.05 15.10 4,653,451 +0.06(+0.40%)
Jun 20, 2011 15.04 15.06 15.03 15.04 3,931,435 +0.01(+0.07%)
Jun 17, 2011 14.93 15.06 14.92 15.03 4,147,382 +0.11(+0.74%)
Jun 16, 2011 14.91 14.97 14.85 14.92 5,612,295 -0.03(-0.20%)
Jun 15, 2011 14.85 14.99 14.82 14.95 3,790,410 +0.05(+0.37%)
Jun 14, 2011 14.80 14.91 14.78 14.89 2,713,119 +0.09(+0.64%)
Jun 13, 2011 14.90 14.94 14.75 14.80 3,747,008 -0.16(-1.07%)
Jun 10, 2011 14.94 15.01 14.90 14.96 3,488,633 -0.12(-0.80%)
Jun 09, 2011 15.04 15.14 15.00 15.08 2,505,777 +0.07(+0.47%)
Jun 08, 2011 15.04 15.07 14.97 15.01 2,210,597 -0.06(-0.40%)
Jun 07, 2011 15.10 15.12 15.00 15.07 6,083,396 -0.00(-0.03%)
Jun 06, 2011 15.12 15.18 15.05 15.07 5,249,610 +0.02(+0.17%)
Jun 03, 2011 15.06 15.10 14.99 15.05 3,879,165 +0.15(+1.01%)
May 24, 2011 14.88 14.93 14.85 14.90 5,464,987 +0.08(+0.54%)
May 23, 2011 14.74 14.83 14.73 14.82 4,635,004 +0.03(+0.22%)
May 20, 2011 14.60 14.81 14.53 14.79 8,692,528 +0.19(+1.29%)
May 19, 2011 14.54 14.61 14.51 14.60 5,431,234 +0.01(+0.07%)
May 18, 2011 14.58 14.65 14.54 14.59 2,906,898 +0.09(+0.62%)
May 17, 2011 14.45 14.51 14.37 14.50 5,542,557 -0.07(-0.48%)
May 16, 2011 14.61 14.70 14.55 14.57 4,098,962 -0.02(-0.14%)
May 13, 2011 14.70 14.76 14.48 14.59 6,634,797 -0.10(-0.68%)
May 12, 2011 14.61 14.74 14.52 14.69 6,258,838 +0.00(+0.00%)
May 11, 2011 14.75 14.77 14.60 14.69 5,293,096 -0.13(-0.88%)
May 10, 2011 14.75 14.85 14.72 14.82 3,979,452 +0.04(+0.27%)
May 09, 2011 14.70 14.79 14.67 14.78 3,800,489 +0.21(+1.44%)
May 06, 2011 14.55 14.64 14.46 14.57 9,352,793 +0.19(+1.32%)
May 05, 2011 14.70 14.79 14.28 14.38 16,161,351 -0.43(-2.90%)
May 04, 2011 15.01 15.06 14.70 14.81 9,243,460 -0.20(-1.33%)
May 03, 2011 15.07 15.13 14.91 15.01 7,429,854 -0.05(-0.33%)
May 02, 2011 15.17 15.17 15.06 15.06 6,943,685 -0.21(-1.38%)
Apr 29, 2011 15.01 15.33 15.00 15.27 6,427,990 +0.26(+1.73%)
Apr 28, 2011 14.96 15.03 14.88 15.01 4,765,013 +0.06(+0.40%)
Apr 27, 2011 14.77 14.95 14.68 14.95 9,242,893 +0.28(+1.91%)
Apr 26, 2011 14.68 14.69 14.57 14.67 8,632,714 -0.05(-0.34%)
Apr 25, 2011 14.75 14.78 14.67 14.72 9,127,212 +0.02(+0.14%)
Apr 21, 2011 14.69 14.74 14.66 14.70 3,940,951 +0.03(+0.20%)
Apr 20, 2011 14.67 14.71 14.60 14.67 4,778,783 +0.04(+0.29%)
Apr 19, 2011 14.60 14.65 14.54 14.63 5,301,038 +0.01(+0.05%)
Apr 18, 2011 14.55 14.63 14.49 14.62 7,820,871 +0.09(+0.62%)
Apr 15, 2011 14.41 14.54 14.38 14.53 8,989,732 +0.12(+0.83%)
Apr 14, 2011 14.26 14.41 14.25 14.41 4,126,153 +0.18(+1.26%)
Apr 13, 2011 14.27 14.28 14.17 14.23 3,391,163 +0.03(+0.21%)
Apr 12, 2011 14.31 14.31 14.10 14.20 4,558,607 -0.10(-0.70%)
Apr 11, 2011 14.36 14.38 14.26 14.30 3,125,537 -0.09(-0.63%)
Apr 08, 2011 14.37 14.41 14.32 14.39 4,239,826 +0.12(+0.84%)
Apr 07, 2011 14.26 14.31 14.20 14.27 2,890,821 +0.00(+0.00%)
Apr 06, 2011 14.27 14.29 14.20 14.27 3,861,243 +0.04(+0.28%)
Apr 05, 2011 13.98 14.24 13.98 14.23 3,973,258 +0.23(+1.64%)
Apr 04, 2011 14.03 14.05 13.97 14.00 4,586,784 +0.05(+0.36%)
Apr 01, 2011 13.90 13.98 13.81 13.95 3,027,170 -0.07(-0.50%)
Mar 31, 2011 14.03 14.07 14.00 14.02 3,896,968 +0.13(+0.94%)
Mar 30, 2011 13.89 13.89 13.89 13.89 2,740,245 +0.03(+0.22%)
Mar 29, 2011 13.85 13.91 13.82 13.86 2,993,599 -0.01(-0.07%)
Mar 28, 2011 13.81 13.91 13.80 13.87 2,467,569 -0.08(-0.57%)
Mar 25, 2011 14.03 14.05 13.89 13.95 4,652,066 +0.01(+0.07%)
Mar 24, 2011 14.06 14.15 13.91 13.94 6,468,969 -0.12(-0.85%)
Mar 23, 2011 13.98 14.08 13.98 14.06 4,955,613 +0.12(+0.86%)
Mar 22, 2011 13.91 13.96 13.89 13.94 2,017,253 -0.01(-0.07%)
Mar 21, 2011 14.01 14.01 13.93 13.95 2,127,920 +0.09(+0.65%)
Mar 18, 2011 13.84 13.91 13.80 13.86 2,254,395 +0.14(+1.02%)
Mar 17, 2011 13.69 13.73 13.65 13.72 5,226,553 +0.08(+0.55%)
Mar 16, 2011 13.68 13.74 13.60 13.64 4,095,759 -0.02(-0.11%)
Mar 15, 2011 13.61 13.92 13.60 13.66 4,778,220 -0.26(-1.87%)
Mar 14, 2011 13.96 13.98 13.88 13.92 4,478,071 +0.07(+0.51%)
Mar 11, 2011 13.75 13.92 13.74 13.85 3,351,038 +0.04(+0.31%)
Mar 10, 2011 13.88 13.88 13.71 13.81 3,180,882 -0.16(-1.16%)
Mar 09, 2011 14.03 14.03 13.92 13.97 4,722,130 +0.01(+0.07%)
Mar 08, 2011 13.99 14.00 13.91 13.96 7,085,471 -0.04(-0.29%)
Mar 07, 2011 14.06 14.08 13.95 14.00 4,920,499 +0.04(+0.29%)
Mar 04, 2011 13.88 14.00 13.88 13.96 5,282,465 +0.12(+0.87%)
Mar 03, 2011 13.91 13.93 13.78 13.84 5,473,221 -0.18(-1.28%)
Mar 02, 2011 14.05 14.08 13.97 14.02 7,357,004 -0.01(-0.07%)
Mar 01, 2011 13.88 14.03 13.87 14.03 7,307,400 +0.24(+1.74%)
Feb 28, 2011 13.79 13.84 13.73 13.79 3,503,093 +0.02(+0.15%)
Feb 25, 2011 13.75 13.80 13.70 13.77 3,399,465 +0.09(+0.66%)
Feb 24, 2011 13.83 13.84 13.60 13.68 8,670,848 -0.10(-0.73%)
Feb 23, 2011 13.72 13.85 13.71 13.78 5,644,827 +0.12(+0.92%)
Feb 22, 2011 13.72 13.75 13.64 13.65 5,499,897 +0.09(+0.70%)
Feb 18, 2011 13.54 13.61 13.51 13.56 7,481,952 +0.03(+0.22%)
Feb 17, 2011 13.50 13.54 13.47 13.53 7,087,064 +0.10(+0.73%)
Feb 16, 2011 13.45 13.50 13.37 13.43 4,520,257 +0.02(+0.15%)
Feb 15, 2011 13.40 13.44 13.39 13.41 4,368,466 +0.09(+0.69%)
Feb 14, 2011 13.31 13.36 13.29 13.32 1,646,702 +0.06(+0.49%)
Feb 11, 2011 13.32 13.37 13.23 13.26 5,192,205 -0.06(-0.49%)
Feb 10, 2011 13.23 13.36 13.22 13.32 3,246,347 -0.02(-0.15%)
Feb 09, 2011 13.35 13.36 13.27 13.34 4,760,109 +0.00(+0.00%)
Feb 08, 2011 13.33 13.37 13.30 13.34 3,995,674 +0.14(+1.08%)
Feb 07, 2011 13.18 13.22 13.14 13.20 3,547,070 +0.01(+0.09%)
Feb 04, 2011 13.20 13.29 13.14 13.19 5,383,933 -0.05(-0.36%)
Feb 03, 2011 13.02 13.25 12.95 13.23 5,819,979 +0.16(+1.24%)
Feb 02, 2011 13.06 13.08 12.96 13.07 3,721,267 -0.02(-0.15%)
Feb 01, 2011 13.06 13.13 12.95 13.09 5,925,630 +0.08(+0.61%)
Jan 31, 2011 12.95 13.07 12.94 13.01 6,643,236 -0.03(-0.23%)
Jan 28, 2011 12.82 13.16 12.81 13.04 31,340,966 +0.23(+1.82%)
Jan 27, 2011 13.04 13.07 12.80 12.81 12,537,720 -0.33(-2.51%)
Jan 26, 2011 13.00 13.14 12.94 13.14 5,391,290 +0.11(+0.83%)
Jan 25, 2011 12.99 13.05 12.92 13.03 6,690,215 -0.02(-0.15%)
Jan 24, 2011 13.12 13.18 13.03 13.05 5,284,167 -0.08(-0.61%)
Jan 21, 2011 13.10 13.16 13.07 13.13 6,351,711 -0.00(-0.02%)
Jan 20, 2011 13.20 13.23 13.12 13.13 5,952,501 -0.26(-1.92%)
Jan 19, 2011 13.46 13.46 13.36 13.39 4,172,968 +0.03(+0.22%)
Jan 18, 2011 13.38 13.42 13.34 13.36 3,805,709 +0.06(+0.47%)
Jan 14, 2011 13.34 13.37 13.24 13.30 4,740,258 -0.13(-0.95%)
Jan 13, 2011 13.58 13.59 13.38 13.43 5,295,941 -0.14(-1.01%)
Jan 12, 2011 13.50 13.58 13.45 13.56 2,658,947 +0.06(+0.44%)
Jan 11, 2011 13.50 13.54 13.41 13.50 4,443,308 +0.06(+0.48%)
Jan 10, 2011 13.40 13.44 13.34 13.44 1,894,016 +0.05(+0.39%)
Jan 07, 2011 13.35 13.48 13.33 13.38 3,405,973 -0.03(-0.19%)
Jan 06, 2011 13.42 13.46 13.33 13.41 4,263,919 -0.05(-0.37%)
Jan 05, 2011 13.37 13.49 13.33 13.46 5,943,401 -0.04(-0.30%)
Jan 04, 2011 13.64 13.65 13.44 13.50 5,029,196 -0.32(-2.32%)
Jan 03, 2011 13.88 13.92 13.81 13.82 4,338,782 -0.08(-0.58%)
Dec 31, 2010 13.80 13.90 13.79 13.90 4,504,686 +0.18(+1.31%)
Dec 30, 2010 13.78 13.79 13.71 13.72 1,584,091 -0.07(-0.51%)
Dec 29, 2010 13.76 13.82 13.74 13.79 3,100,320 +0.05(+0.36%)
Dec 28, 2010 13.71 13.76 13.68 13.74 2,816,131 +0.22(+1.63%)
Dec 27, 2010 13.51 13.53 13.47 13.52 1,612,833 +0.03(+0.22%)
Dec 23, 2010 13.45 13.51 13.42 13.49 1,853,346 -0.03(-0.24%)
Dec 22, 2010 13.58 13.59 13.52 13.52 2,388,025 -0.03(-0.20%)
Dec 21, 2010 13.54 13.58 13.50 13.55 2,272,177 +0.02(+0.15%)
Dec 20, 2010 13.54 13.57 13.45 13.53 3,425,332 +0.09(+0.67%)
Dec 17, 2010 13.41 13.48 13.34 13.44 2,059,514 +0.03(+0.22%)
Dec 16, 2010 13.45 13.45 13.30 13.41 5,740,760 -0.09(-0.67%)
Dec 15, 2010 13.55 13.61 13.49 13.50 2,302,146 -0.13(-0.97%)
Dec 14, 2010 13.65 13.74 13.60 13.63 3,000,336 +0.01(+0.09%)
Dec 13, 2010 13.65 13.68 13.60 13.62 30,020,801 +0.06(+0.44%)
Dec 10, 2010 13.50 13.57 13.41 13.56 2,549,073 +0.00(+0.00%)
Dec 09, 2010 13.59 13.64 13.50 13.56 3,124,899 +0.06(+0.44%)
Dec 08, 2010 13.60 13.65 13.40 13.50 4,943,036 -0.17(-1.24%)
Dec 07, 2010 13.97 13.97 13.66 13.67 6,283,947 -0.27(-1.93%)
Dec 06, 2010 13.84 13.96 13.79 13.94 4,549,073 +0.12(+0.86%)
Dec 03, 2010 13.68 13.83 13.67 13.82 3,216,367 +0.29(+2.14%)
Dec 02, 2010 13.58 13.68 13.53 13.53 7,031,775 -0.04(-0.29%)
Dec 01, 2010 13.59 13.63 13.51 13.57 2,662,187 +0.01(+0.07%)
Nov 30, 2010 13.54 13.59 13.50 13.56 5,073,975 +0.20(+1.50%)
Nov 29, 2010 13.34 13.40 13.25 13.36 2,927,395 +0.07(+0.53%)
Nov 26, 2010 13.25 13.31 13.21 13.29 1,179,363 -0.15(-1.08%)
Nov 24, 2010 13.46 13.44 13.44 13.44 2,678,977 -0.03(-0.19%)
Nov 23, 2010 13.38 13.52 13.36 13.46 3,984,229 +0.10(+0.71%)
Nov 22, 2010 13.23 13.38 13.19 13.37 5,354,566 +0.13(+1.02%)
Nov 19, 2010 13.17 13.25 13.12 13.23 1,949,976 +0.00(+0.00%)
Nov 18, 2010 13.20 13.30 13.18 13.23 2,944,126 +0.16(+1.22%)
Nov 17, 2010 13.09 13.15 13.03 13.07 2,674,524 -0.05(-0.38%)
Nov 16, 2010 13.24 13.26 13.00 13.12 10,194,196 -0.29(-2.16%)
Nov 15, 2010 13.41 13.47 13.25 13.41 2,781,820 +0.03(+0.22%)
Nov 12, 2010 13.61 13.65 13.30 13.38 5,509,935 -0.39(-2.83%)
Nov 11, 2010 13.78 13.79 13.66 13.77 3,515,269 +0.03(+0.22%)
Nov 10, 2010 13.73 13.75 13.53 13.74 3,617,171 +0.17(+1.25%)
Nov 09, 2010 13.90 13.93 13.52 13.57 9,542,116 -0.23(-1.67%)
Nov 08, 2010 13.61 13.80 13.57 13.80 4,606,894 +0.15(+1.10%)
Nov 05, 2010 13.53 13.68 13.51 13.65 8,807,922 +0.04(+0.29%)
Nov 04, 2010 13.48 13.63 13.44 13.61 6,149,416 +0.44(+3.34%)
Nov 03, 2010 13.25 13.27 12.96 13.17 7,508,211 -0.10(-0.75%)
Nov 02, 2010 13.26 13.28 13.21 13.27 2,958,632 +0.06(+0.45%)
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.