Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.48 20.54 20.31 20.53 1,685,450 -0.02(-0.09%)
Oct 29, 2009 20.35 20.56 20.32 20.55 978,505 +0.39(+1.92%)
Oct 28, 2009 20.32 20.41 20.15 20.16 1,931,235 -0.22(-1.07%)
Oct 27, 2009 20.40 20.45 20.26 20.38 13,904,605 -0.01(-0.04%)
Oct 26, 2009 20.70 20.81 20.37 20.39 2,396,125 -0.32(-1.56%)
Oct 23, 2009 20.72 20.76 20.69 20.71 1,254,385 -0.08(-0.40%)
Oct 22, 2009 20.71 20.83 20.64 20.80 1,265,120 +0.04(+0.18%)
Oct 21, 2009 20.69 20.90 20.67 20.76 1,645,745 +0.06(+0.27%)
Oct 20, 2009 20.69 20.78 20.67 20.70 1,421,350 -0.16(-0.76%)
Oct 19, 2009 20.65 20.87 20.57 20.86 1,160,770 +0.20(+0.96%)
Oct 16, 2009 20.57 20.75 20.52 20.66 1,064,310 +0.07(+0.32%)
Oct 15, 2009 20.66 20.80 20.54 20.60 1,972,740 -0.25(-1.18%)
Oct 14, 2009 20.88 20.95 20.79 20.84 1,083,215 -0.01(-0.05%)
Oct 13, 2009 20.76 20.91 20.71 20.85 1,255,275 +0.13(+0.63%)
Oct 12, 2009 20.77 20.78 20.68 20.72 762,930 +0.14(+0.68%)
Oct 09, 2009 20.63 20.66 20.49 20.58 1,271,595 -0.16(-0.76%)
Oct 08, 2009 20.54 20.84 20.48 20.74 1,375,390 +0.26(+1.27%)
Oct 07, 2009 20.47 20.52 20.38 20.48 1,509,730 +0.02(+0.08%)
Oct 06, 2009 20.28 20.49 20.25 20.47 1,964,830 +0.50(+2.50%)
Oct 05, 2009 19.71 19.98 19.69 19.97 1,200,740 +0.28(+1.43%)
Oct 02, 2009 19.58 19.78 19.56 19.68 899,445 +0.08(+0.41%)
Oct 01, 2009 19.78 19.78 19.59 19.60 804,205 -0.18(-0.92%)
Sep 30, 2009 19.67 19.82 19.53 19.79 1,346,195 +0.29(+1.50%)
Sep 29, 2009 19.46 19.56 19.41 19.49 556,565 +0.07(+0.35%)
Sep 28, 2009 19.47 19.57 19.42 19.43 911,050 +0.00(+0.00%)
Sep 25, 2009 19.43 19.51 19.37 19.43 1,466,465 -0.10(-0.49%)
Sep 24, 2009 19.90 19.90 19.45 19.52 2,402,330 -0.26(-1.33%)
Sep 23, 2009 19.84 19.99 19.76 19.79 1,110,125 -0.16(-0.79%)
Sep 22, 2009 19.99 19.99 19.89 19.94 834,155 +0.24(+1.24%)
Sep 21, 2009 19.62 19.74 19.56 19.70 738,550 -0.07(-0.33%)
Sep 18, 2009 19.97 19.98 19.75 19.77 762,470 -0.13(-0.63%)
Sep 17, 2009 19.94 20.03 19.82 19.89 1,745,335 -0.05(-0.27%)
Sep 16, 2009 20.01 20.02 19.92 19.95 1,213,600 +0.15(+0.77%)
Sep 15, 2009 19.56 19.83 19.53 19.79 1,038,950 +0.18(+0.93%)
Sep 14, 2009 19.65 19.70 19.56 19.61 1,051,820 -0.14(-0.73%)
Sep 11, 2009 19.80 19.88 19.67 19.76 1,599,315 +0.20(+1.04%)
Sep 10, 2009 19.42 19.62 19.39 19.55 897,555 +0.10(+0.53%)
Sep 09, 2009 19.62 19.68 19.39 19.45 1,616,950 -0.06(-0.33%)
Sep 08, 2009 19.73 19.74 19.50 19.51 2,146,625 -0.01(-0.04%)
Sep 04, 2009 19.44 19.58 19.36 19.52 1,352,255 +0.02(+0.11%)
Sep 03, 2009 19.33 19.60 19.26 19.50 3,099,725 +0.25(+1.30%)
Sep 02, 2009 18.95 19.26 18.93 19.25 2,410,560 +0.46(+2.46%)
Sep 01, 2009 18.69 18.80 18.63 18.79 1,399,150 +0.10(+0.51%)
Aug 31, 2009 18.63 18.71 18.60 18.69 444,855 -0.09(-0.48%)
Aug 28, 2009 18.83 18.84 18.75 18.78 771,430 +0.13(+0.72%)
Aug 27, 2009 18.58 18.67 18.49 18.65 657,555 +0.07(+0.36%)
Aug 26, 2009 18.55 18.58 18.46 18.58 962,995 +0.02(+0.09%)
Aug 25, 2009 18.69 18.70 18.51 18.56 1,256,015 +0.09(+0.50%)
Aug 24, 2009 18.73 18.75 18.36 18.47 1,537,505 -0.27(-1.43%)
Aug 21, 2009 18.74 18.77 18.70 18.74 1,068,415 +0.26(+1.43%)
Aug 20, 2009 18.47 18.52 18.44 18.48 598,845 -0.05(-0.26%)
Aug 19, 2009 18.36 18.57 18.35 18.52 1,067,635 +0.10(+0.54%)
Aug 18, 2009 18.38 18.45 18.37 18.42 563,540 +0.14(+0.74%)
Aug 17, 2009 18.32 18.38 18.27 18.29 1,111,990 -0.32(-1.71%)
Aug 14, 2009 18.78 18.79 18.50 18.61 1,061,905 -0.14(-0.75%)
Aug 13, 2009 18.79 18.82 18.71 18.75 940,280 +0.16(+0.84%)
Aug 12, 2009 18.54 18.70 18.53 18.59 811,030 +0.01(+0.08%)
Aug 11, 2009 18.54 18.60 18.50 18.58 706,735 -0.01(-0.06%)
Aug 10, 2009 18.59 18.64 18.54 18.59 794,355 -0.16(-0.87%)
Aug 07, 2009 18.88 18.94 18.74 18.75 1,225,590 -0.17(-0.92%)
Aug 06, 2009 19.02 19.05 18.78 18.93 2,194,675 -0.04(-0.20%)
Aug 05, 2009 19.00 19.02 18.84 18.96 1,274,830 +0.03(+0.16%)
Aug 04, 2009 18.85 19.06 18.82 18.93 2,466,300 +0.14(+0.72%)
Aug 03, 2009 18.85 18.91 18.75 18.80 1,597,955 +0.10(+0.52%)
Jul 31, 2009 18.39 18.82 18.39 18.70 2,497,945 +0.36(+1.97%)
Jul 30, 2009 18.33 18.41 18.30 18.34 1,016,765 +0.09(+0.49%)
Jul 29, 2009 18.35 18.36 18.19 18.25 1,677,840 -0.19(-1.01%)
Jul 28, 2009 18.57 18.58 18.36 18.43 2,449,385 -0.32(-1.73%)
Jul 27, 2009 18.76 18.77 18.69 18.76 679,035 +0.06(+0.33%)
Jul 24, 2009 18.70 18.75 18.68 18.70 705,145 +0.02(+0.13%)
Jul 23, 2009 18.65 18.81 18.64 18.67 1,808,580 -0.02(-0.13%)
Jul 22, 2009 18.58 18.77 18.56 18.70 1,401,155 +0.06(+0.31%)
Jul 21, 2009 18.73 18.73 18.56 18.64 1,314,915 -0.04(-0.22%)
Jul 20, 2009 18.74 18.77 18.60 18.68 2,183,240 +0.29(+1.57%)
Jul 17, 2009 18.45 18.48 18.39 18.39 1,074,000 -0.02(-0.10%)
Jul 16, 2009 18.42 18.44 18.33 18.41 722,100 -0.06(-0.30%)
Jul 15, 2009 18.45 18.52 18.43 18.47 1,225,880 +0.28(+1.54%)
Jul 14, 2009 18.20 18.23 18.14 18.19 852,860 +0.12(+0.66%)
Jul 13, 2009 17.89 18.15 17.87 18.07 944,060 +0.13(+0.75%)
Jul 10, 2009 17.88 17.97 17.86 17.93 694,465 +0.01(+0.04%)
Jul 09, 2009 17.94 18.06 17.89 17.92 1,393,190 +0.06(+0.34%)
Jul 08, 2009 18.05 18.07 17.79 17.86 2,035,260 -0.30(-1.65%)
Jul 07, 2009 18.19 18.29 18.12 18.16 1,201,640 -0.01(-0.06%)
Jul 06, 2009 18.11 18.20 18.09 18.17 1,092,035 -0.11(-0.59%)
Jul 02, 2009 18.31 18.33 18.24 18.28 1,310,725 -0.20(-1.10%)
Jul 01, 2009 18.47 18.61 18.42 18.49 1,754,855 +0.24(+1.29%)
Jun 30, 2009 18.39 18.41 18.13 18.25 1,440,565 -0.18(-1.00%)
Jun 29, 2009 18.48 18.49 18.36 18.43 956,945 -0.05(-0.26%)
Jun 26, 2009 18.58 18.60 18.40 18.48 1,776,865 +0.01(+0.06%)
Jun 25, 2009 18.42 18.47 18.41 18.47 1,307,260 +0.17(+0.94%)
Jun 24, 2009 18.43 18.48 18.22 18.30 1,592,210 +0.10(+0.53%)
Jun 23, 2009 18.14 18.22 18.01 18.20 1,421,100 +0.09(+0.47%)
Jun 22, 2009 18.10 18.14 18.04 18.12 1,625,575 -0.27(-1.46%)
Jun 19, 2009 18.37 18.46 18.34 18.38 1,232,310 +0.05(+0.26%)
Jun 18, 2009 18.46 18.51 18.28 18.34 1,884,255 -0.12(-0.67%)
Jun 17, 2009 18.34 18.49 18.25 18.46 1,407,680 +0.06(+0.35%)
Jun 16, 2009 18.39 18.43 18.29 18.40 1,707,640 +0.16(+0.87%)
Jun 15, 2009 18.40 18.40 18.20 18.24 1,878,715 -0.21(-1.16%)
Jun 12, 2009 18.50 18.56 18.42 18.45 2,166,860 -0.30(-1.60%)
Jun 11, 2009 18.65 18.91 18.62 18.75 2,428,875 -0.03(-0.15%)
Jun 10, 2009 18.92 18.92 18.61 18.78 1,854,270 -0.00(-0.01%)
Jun 09, 2009 18.86 18.89 18.70 18.78 1,700,130 +0.06(+0.34%)
Jun 08, 2009 18.67 18.75 18.60 18.72 2,011,165 -0.03(-0.17%)
Jun 05, 2009 18.86 18.97 18.73 18.75 3,895,535 -0.51(-2.66%)
Jun 04, 2009 19.06 19.31 19.06 19.26 2,022,140 +0.36(+1.90%)
Jun 03, 2009 19.25 19.25 18.88 18.90 2,828,370 -0.39(-2.04%)
Jun 02, 2009 19.25 19.41 19.24 19.30 2,117,930 +0.14(+0.72%)
Jun 01, 2009 19.32 19.36 19.15 19.16 2,143,770 -0.10(-0.51%)
May 29, 2009 19.15 19.28 19.14 19.26 3,251,640 +0.40(+2.15%)
May 28, 2009 18.84 18.97 18.78 18.85 1,846,350 +0.16(+0.83%)
May 27, 2009 18.75 18.87 18.64 18.70 2,185,440 -0.05(-0.27%)
May 26, 2009 18.61 18.77 18.58 18.75 1,257,710 -0.08(-0.42%)
May 22, 2009 18.86 18.89 18.77 18.83 1,480,530 +0.05(+0.24%)
May 21, 2009 18.48 18.78 18.40 18.78 3,143,050 +0.32(+1.74%)
May 20, 2009 18.32 18.50 18.32 18.46 2,657,850 +0.25(+1.40%)
May 19, 2009 18.15 18.28 18.13 18.20 1,534,190 +0.12(+0.66%)
May 18, 2009 18.33 18.33 18.05 18.08 2,405,905 -0.24(-1.29%)
May 15, 2009 18.23 18.37 18.23 18.32 1,467,170 +0.11(+0.62%)
May 14, 2009 18.19 18.26 18.16 18.21 1,019,590 -0.02(-0.12%)
May 13, 2009 18.10 18.31 18.07 18.23 3,058,160 +0.08(+0.44%)
May 12, 2009 18.09 18.18 18.00 18.15 1,888,490 +0.19(+1.04%)
May 11, 2009 17.94 18.01 17.91 17.96 1,400,865 -0.04(-0.23%)
May 08, 2009 17.96 18.03 17.80 18.01 2,294,305 +0.12(+0.67%)
May 07, 2009 18.03 18.07 17.86 17.89 3,012,515 -0.04(-0.25%)
May 06, 2009 17.91 17.95 17.79 17.93 1,695,270 +0.25(+1.41%)
May 05, 2009 17.95 17.96 17.58 17.68 1,932,860 -0.06(-0.34%)
May 04, 2009 17.53 17.85 17.53 17.74 1,825,580 +0.33(+1.88%)
May 01, 2009 17.37 17.51 17.36 17.41 481,150 -0.06(-0.32%)
Apr 30, 2009 17.38 17.57 17.32 17.47 1,246,365 -0.22(-1.25%)
Apr 29, 2009 17.67 17.77 17.55 17.69 1,351,720 +0.11(+0.61%)
Apr 28, 2009 17.48 17.60 17.44 17.58 1,152,955 -0.24(-1.32%)
Apr 27, 2009 17.88 17.97 17.80 17.82 1,466,580 -0.14(-0.76%)
Apr 24, 2009 17.84 17.98 17.79 17.95 1,704,095 +0.18(+1.02%)
Apr 23, 2009 17.56 17.89 17.54 17.77 2,036,520 +0.28(+1.61%)
Apr 22, 2009 17.42 17.58 17.37 17.49 1,264,630 +0.11(+0.61%)
Apr 21, 2009 17.59 17.59 17.28 17.38 1,774,315 -0.02(-0.10%)
Apr 20, 2009 17.22 17.47 17.21 17.40 1,855,035 +0.35(+2.04%)
Apr 17, 2009 17.16 17.16 17.00 17.05 2,651,420 -0.14(-0.80%)
Apr 16, 2009 17.50 17.50 17.15 17.19 1,390,725 -0.35(-1.97%)
Apr 15, 2009 17.50 17.60 17.47 17.54 930,900 +0.04(+0.21%)
Apr 14, 2009 17.57 17.57 17.43 17.50 1,424,065 -0.09(-0.52%)
Apr 13, 2009 17.62 17.70 17.54 17.59 986,180 +0.32(+1.83%)
Apr 09, 2009 17.28 17.39 17.24 17.28 1,497,915 -0.06(-0.32%)
Apr 08, 2009 17.44 17.51 17.27 17.33 1,561,685 -0.02(-0.13%)
Apr 07, 2009 17.27 17.41 17.26 17.36 1,620,520 +0.28(+1.65%)
Apr 06, 2009 17.30 17.30 17.01 17.07 2,786,660 -0.47(-2.70%)
Apr 03, 2009 17.80 17.90 17.53 17.55 2,671,030 -0.23(-1.27%)
Apr 02, 2009 17.77 17.88 17.60 17.77 3,675,725 -0.44(-2.44%)
Apr 01, 2009 18.29 18.29 18.07 18.22 1,842,310 +0.14(+0.77%)
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%)
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.