Skip to main content

Gold Trust Ishares (NY: IAU )

41.78 +0.29 (+0.70%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.32 26.60 26.24 26.56 1,421,843 +0.28(+1.07%)
Oct 28, 2010 26.12 26.34 26.00 26.28 1,431,031 +0.36(+1.38%)
Oct 27, 2010 26.00 26.04 25.78 25.92 2,076,515 -0.30(-1.14%)
Oct 25, 2010 26.28 26.30 26.06 26.22 2,763,975 +0.26(+1.00%)
Oct 22, 2010 25.92 25.98 25.82 25.96 1,477,904 +0.02(+0.08%)
Oct 21, 2010 26.26 26.36 25.78 25.94 1,622,729 -0.34(-1.29%)
Oct 20, 2010 26.08 26.36 26.08 26.28 1,127,455 +0.20(+0.77%)
Oct 19, 2010 26.12 26.36 25.98 26.08 2,959,199 -0.80(-2.98%)
Oct 18, 2010 26.74 26.90 26.66 26.88 1,559,557 +0.12(+0.45%)
Oct 15, 2010 26.90 26.92 26.64 26.76 2,133,793 -0.24(-0.89%)
Oct 14, 2010 26.86 27.00 26.82 27.00 1,772,184 +0.16(+0.60%)
Oct 13, 2010 26.58 26.89 26.56 26.84 1,803,757 +0.43(+1.63%)
Oct 12, 2010 26.46 26.48 26.30 26.41 1,766,456 -0.07(-0.26%)
Oct 11, 2010 26.30 26.50 26.24 26.48 1,528,245 +0.12(+0.46%)
Oct 08, 2010 26.36 26.42 26.12 26.36 1,832,197 +0.26(+1.00%)
Oct 07, 2010 26.56 26.56 25.92 26.10 500 -0.30(-1.14%)
Oct 06, 2010 26.32 26.40 26.30 26.40 2,481,184 +0.16(+0.61%)
Oct 05, 2010 26.06 26.26 26.00 26.24 650 +0.50(+1.94%)
Oct 04, 2010 25.74 25.76 25.68 25.74 1,383,468 -0.08(-0.31%)
Oct 01, 2010 25.82 25.84 25.70 25.82 1,222,987 +0.22(+0.86%)
Sep 30, 2010 25.66 25.68 25.34 25.60 1,665,602 +0.00(+0.00%)
Sep 29, 2010 25.62 25.68 25.54 25.60 50 -0.02(-0.08%)
Sep 28, 2010 25.32 25.64 25.24 25.62 1,663,405 +0.24(+0.95%)
Sep 27, 2010 25.42 25.42 25.33 25.38 1,602,019 +0.04(+0.16%)
Sep 24, 2010 25.42 25.44 25.30 25.34 1,491,110 +0.06(+0.24%)
Sep 23, 2010 25.26 25.36 25.20 25.28 500 +0.00(+0.00%)
Sep 22, 2010 25.34 25.36 25.17 25.28 2,793,353 +0.04(+0.16%)
Sep 21, 2010 25.00 25.26 24.88 25.24 200 +0.22(+0.88%)
Sep 20, 2010 25.06 25.12 24.98 25.02 896,017 +0.08(+0.32%)
Sep 17, 2010 24.94 25.04 24.88 24.94 943,967 +0.14(+0.56%)
Sep 15, 2010 24.82 24.88 24.70 24.80 806,528 -0.02(-0.08%)
Sep 14, 2010 24.60 24.94 24.60 24.82 125 +0.46(+1.89%)
Sep 13, 2010 24.36 24.44 24.30 24.36 828,638 +0.00(+0.00%)
Sep 10, 2010 24.30 24.48 24.30 24.36 734,616 +0.02(+0.08%)
Sep 09, 2010 24.52 24.60 24.30 24.34 500 -0.24(-0.98%)
Sep 08, 2010 24.58 24.72 24.54 24.58 1,927,293 +0.00(+0.00%)
Sep 07, 2010 24.60 24.64 24.54 24.58 1,377,624 +0.20(+0.82%)
Sep 03, 2010 24.30 24.48 24.26 24.38 1,302,102 -0.10(-0.41%)
Sep 02, 2010 24.50 24.52 24.40 24.48 1,355,386 +0.10(+0.41%)
Sep 01, 2010 24.46 24.48 24.30 24.38 2,831,444 -0.04(-0.16%)
Aug 31, 2010 24.42 24.46 24.32 24.42 300 +0.22(+0.91%)
Aug 30, 2010 24.20 24.24 24.14 24.20 778,513 -0.04(-0.17%)
Aug 27, 2010 24.24 24.32 24.12 24.24 1,080,699 +0.04(+0.17%)
Aug 26, 2010 24.24 24.28 24.14 24.20 335 -0.08(-0.33%)
Aug 25, 2010 24.24 24.30 24.16 24.28 1,872,503 +0.18(+0.75%)
Aug 24, 2010 23.76 24.18 23.76 24.10 75 +0.12(+0.50%)
Aug 23, 2010 24.02 24.04 23.90 23.98 963,683 -0.04(-0.17%)
Aug 20, 2010 24.02 24.04 23.92 24.02 823,060 -0.06(-0.25%)
Aug 19, 2010 24.16 24.22 24.04 24.08 1,392,743 +0.02(+0.08%)
Aug 18, 2010 23.88 24.12 23.82 24.06 75 +0.10(+0.42%)
Aug 17, 2010 23.98 24.02 23.94 23.96 400 +0.02(+0.08%)
Aug 16, 2010 23.96 24.00 23.90 23.94 1,431,442 +0.16(+0.67%)
Aug 13, 2010 23.78 23.80 23.70 23.78 1,058,304 +0.00(+0.00%)
Aug 12, 2010 23.72 23.80 23.70 23.78 1,041,069 +0.28(+1.19%)
Aug 11, 2010 23.58 23.62 23.32 23.50 800 +0.16(+0.69%)
Aug 10, 2010 23.34 23.62 23.30 23.34 150 -0.16(-0.68%)
Aug 09, 2010 23.58 23.60 23.46 23.50 684,183 -0.10(-0.42%)
Aug 06, 2010 23.60 23.70 23.52 23.60 1,133,886 +0.20(+0.85%)
Aug 05, 2010 23.42 23.44 23.30 23.40 997,286 +0.04(+0.17%)
Aug 04, 2010 23.52 23.54 23.34 23.36 1,721,875 +0.14(+0.60%)
Aug 03, 2010 23.20 23.30 23.18 23.22 1,204,907 +0.08(+0.35%)
Aug 02, 2010 23.26 23.30 23.06 23.14 671,920 +0.02(+0.09%)
Jul 30, 2010 23.12 23.16 22.84 23.12 891,161 +0.26(+1.14%)
Jul 29, 2010 22.74 22.90 22.70 22.86 1,250 +0.08(+0.35%)
Jul 28, 2010 22.70 22.80 22.64 22.78 984,138 +0.04(+0.18%)
Jul 27, 2010 23.00 23.02 22.66 22.74 1,821 -0.38(-1.64%)
Jul 26, 2010 23.30 23.32 23.08 23.12 1,520,848 -0.10(-0.43%)
Jul 23, 2010 23.44 23.50 23.18 23.22 1,394,832 -0.16(-0.68%)
Jul 22, 2010 23.18 23.52 23.18 23.38 1,370,336 +0.20(+0.86%)
Jul 21, 2010 23.36 23.42 23.16 23.18 1,845,249 -0.18(-0.77%)
Jul 20, 2010 23.16 23.38 23.12 23.36 180 +0.20(+0.86%)
Jul 19, 2010 23.14 23.18 23.04 23.16 1,024,755 -0.20(-0.84%)
Jul 16, 2010 23.36 23.38 23.22 23.36 1,621,879 -0.30(-1.28%)
Jul 15, 2010 23.74 23.76 23.57 23.66 806,768 -0.02(-0.08%)
Jul 14, 2010 23.68 23.84 23.54 23.68 1,292,086 +0.00(+0.00%)
Jul 13, 2010 23.80 23.84 23.68 23.68 125 +0.06(+0.25%)
Jul 12, 2010 23.60 23.66 23.42 23.62 1,455,259 -0.06(-0.25%)
Jul 09, 2010 23.68 23.78 23.62 23.68 3,774,086 +0.22(+0.94%)
Jul 08, 2010 23.50 23.50 23.24 23.46 1,863,266 -0.10(-0.42%)
Jul 07, 2010 23.32 23.58 23.32 23.56 2,681,724 +0.24(+1.03%)
Jul 06, 2010 23.58 23.58 23.28 23.32 2,461,426 -0.38(-1.60%)
Jul 02, 2010 23.70 23.72 23.50 23.70 2,535,081 +0.28(+1.20%)
Jul 01, 2010 24.20 24.22 23.42 23.42 4,518,443 -0.92(-3.78%)
Jun 30, 2010 24.22 24.44 24.20 24.34 1,486,715 +0.06(+0.25%)
Jun 29, 2010 24.24 24.38 24.02 24.28 1,624,273 -0.30(-1.22%)
Jun 25, 2010 24.58 24.66 24.50 24.58 1,230,327 +0.30(+1.24%)
Jun 24, 2010 24.16 24.46 24.16 24.28 231 +0.07(+0.28%)
Jun 23, 2010 24.20 24.22 23.97 24.21 8,245,000 -0.09(-0.38%)
Jun 22, 2010 24.25 24.33 24.19 24.30 1,557,980 +0.21(+0.86%)
Jun 21, 2010 24.64 24.64 24.09 24.10 1,154,960 -0.49(-1.99%)
Jun 18, 2010 24.58 24.71 24.58 24.58 732,350 +0.19(+0.79%)
Jun 17, 2010 24.34 24.50 24.33 24.39 1,045,800 +0.31(+1.29%)
Jun 16, 2010 24.14 24.18 24.03 24.08 648,190 -0.13(-0.55%)
Jun 15, 2010 23.96 24.22 23.92 24.22 692,900 +0.28(+1.15%)
Jun 14, 2010 23.94 24.06 23.81 23.94 1,533,675 -0.08(-0.35%)
Jun 11, 2010 24.00 24.10 23.89 24.02 852,050 +0.22(+0.92%)
Jun 10, 2010 23.89 24.02 23.79 23.80 1,496,975 -0.32(-1.33%)
Jun 09, 2010 24.12 24.21 23.92 24.13 1,180,195 -0.09(-0.37%)
Jun 08, 2010 24.34 24.50 24.15 24.22 2,046,305 -0.09(-0.37%)
Jun 07, 2010 23.77 24.38 23.74 24.30 1,558,865 +0.45(+1.87%)
Jun 04, 2010 23.86 23.89 23.43 23.86 1,155,455 +0.26(+1.08%)
Jun 03, 2010 23.84 23.88 23.52 23.60 1,336,445 -0.37(-1.54%)
Jun 02, 2010 23.89 23.98 23.76 23.97 1,468,280 -0.02(-0.07%)
Jun 01, 2010 23.99 24.06 23.94 23.99 672,580 +0.21(+0.87%)
May 28, 2010 23.78 23.79 23.55 23.78 909,540 +0.03(+0.12%)
May 27, 2010 23.65 23.82 23.65 23.75 939,945 +0.04(+0.16%)
May 26, 2010 23.74 23.83 23.66 23.71 2,319,205 +0.23(+0.99%)
May 25, 2010 23.45 23.53 23.38 23.48 1,997,945 +0.10(+0.44%)
May 24, 2010 23.29 23.45 23.23 23.38 1,261,480 +0.32(+1.37%)
May 21, 2010 23.02 23.25 22.92 23.06 1,864,195 -0.12(-0.50%)
May 20, 2010 23.14 23.31 23.11 23.18 3,789,100 -0.18(-0.75%)
May 19, 2010 23.65 23.70 23.24 23.35 2,808,070 -0.55(-2.32%)
May 18, 2010 23.79 24.08 23.72 23.91 500 +0.02(+0.08%)
May 17, 2010 24.13 24.24 23.88 23.89 2,328,515 -0.21(-0.86%)
May 14, 2010 24.10 24.42 23.85 24.10 2,332,715 -0.04(-0.15%)
May 13, 2010 24.28 24.36 24.05 24.13 1,611,405 -0.16(-0.65%)
May 12, 2010 24.27 24.46 24.17 24.29 2,095,195 +0.15(+0.62%)
May 11, 2010 23.87 24.19 23.84 24.14 1,000 +0.62(+2.64%)
May 10, 2010 23.54 23.59 23.51 23.52 3,140,505 -0.15(-0.64%)
May 07, 2010 23.55 23.79 23.37 23.67 3,515,040 -0.05(-0.22%)
May 06, 2010 23.71 23.74 23.13 23.72 4,000 +0.99(+4.36%)
May 05, 2010 22.86 23.06 22.73 22.73 1,694,005 -0.26(-1.13%)
May 04, 2010 23.30 23.30 22.86 22.99 500 -0.17(-0.75%)
May 03, 2010 23.20 23.27 23.13 23.16 806,355 +0.08(+0.35%)
Apr 30, 2010 23.06 23.16 23.06 23.08 1,337,900 +0.21(+0.94%)
Apr 29, 2010 22.79 22.91 22.79 22.87 1,462,935 -0.00(-0.01%)
Apr 28, 2010 22.83 23.01 22.75 22.87 2,243,215 -0.07(-0.31%)
Apr 27, 2010 22.51 22.97 22.49 22.94 3,599,305 +0.37(+1.66%)
Apr 26, 2010 22.59 22.65 22.54 22.57 1,005,665 -0.08(-0.34%)
Apr 23, 2010 22.27 22.67 22.24 22.65 1,233,675 +0.26(+1.17%)
Apr 22, 2010 22.37 22.42 22.18 22.38 1,336,815 -0.10(-0.44%)
Apr 21, 2010 22.38 22.54 22.33 22.48 795,255 +0.17(+0.78%)
Apr 20, 2010 22.36 22.45 22.29 22.31 720 +0.07(+0.30%)
Apr 19, 2010 22.18 22.28 22.16 22.24 473,830 -0.03(-0.12%)
Apr 16, 2010 22.52 22.62 22.12 22.27 2,007,990 -0.47(-2.08%)
Apr 15, 2010 22.60 22.76 22.60 22.74 1,055,675 +0.12(+0.54%)
Apr 14, 2010 22.66 22.75 22.57 22.62 493,035 +0.07(+0.33%)
Apr 13, 2010 22.64 22.64 22.43 22.55 1,340,580 -0.08(-0.35%)
Apr 12, 2010 22.74 22.84 22.61 22.63 768,990 -0.12(-0.54%)
Apr 09, 2010 22.63 22.81 22.57 22.75 690,215 +0.20(+0.90%)
Apr 08, 2010 22.51 22.61 22.48 22.54 511,135 +0.04(+0.17%)
Apr 07, 2010 22.39 22.60 22.37 22.51 774,330 +0.28(+1.27%)
Apr 06, 2010 22.19 22.32 22.18 22.22 1,551,655 +0.04(+0.18%)
Apr 05, 2010 22.12 22.21 22.08 22.18 862,445 +0.12(+0.53%)
Apr 01, 2010 22.00 22.07 22.07 22.07 8,890,000 +0.26(+1.19%)
Mar 31, 2010 21.91 21.91 21.79 21.81 750,455 +0.20(+0.92%)
Mar 30, 2010 21.73 21.73 21.60 21.61 614,090 -0.16(-0.73%)
Mar 29, 2010 21.79 21.84 21.70 21.77 653,330 +0.04(+0.17%)
Mar 26, 2010 21.44 21.75 21.38 21.73 769,800 +0.36(+1.69%)
Mar 25, 2010 21.42 21.46 21.32 21.37 549,505 +0.08(+0.39%)
Mar 24, 2010 21.40 21.42 21.26 21.28 552,290 -0.39(-1.81%)
Mar 23, 2010 21.52 21.71 21.48 21.68 541,360 +0.11(+0.53%)
Mar 22, 2010 21.47 21.61 21.40 21.56 495,490 -0.11(-0.51%)
Mar 19, 2010 22.07 22.07 21.59 21.67 1,146,365 -0.40(-1.83%)
Mar 18, 2010 22.04 22.13 21.92 22.08 376,945 +0.15(+0.67%)
Mar 17, 2010 22.05 22.09 21.92 21.93 462,680 -0.16(-0.72%)
Mar 16, 2010 22.01 22.12 21.97 22.09 803,515 +0.40(+1.83%)
Mar 15, 2010 21.67 21.70 21.67 21.69 377,630 +0.08(+0.38%)
Mar 12, 2010 21.73 21.76 21.52 21.61 638,325 -0.12(-0.54%)
Mar 11, 2010 21.67 21.74 21.58 21.73 1,036,460 +0.03(+0.13%)
Mar 10, 2010 21.99 22.10 21.63 21.70 618,840 -0.26(-1.17%)
Mar 09, 2010 21.85 22.04 21.83 21.96 503,880 -0.03(-0.15%)
Mar 08, 2010 22.26 22.27 21.92 21.99 683,560 -0.19(-0.85%)
Mar 05, 2010 22.25 22.35 22.18 22.18 356,755 -0.01(-0.05%)
Mar 04, 2010 22.26 22.28 22.06 22.19 614,040 -0.15(-0.65%)
Mar 03, 2010 22.32 22.45 22.26 22.34 574,705 +0.12(+0.52%)
Mar 02, 2010 21.99 22.30 21.98 22.22 645,355 +0.32(+1.48%)
Mar 01, 2010 21.91 21.98 21.81 21.90 662,835 +0.00(+0.02%)
Feb 26, 2010 21.79 21.93 21.71 21.89 503,680 +0.22(+1.03%)
Feb 25, 2010 21.35 21.75 21.35 21.67 861,715 +0.18(+0.82%)
Feb 24, 2010 21.48 21.65 21.45 21.49 973,525 -0.10(-0.47%)
Feb 23, 2010 21.78 21.79 21.55 21.59 700,545 -0.24(-1.11%)
Feb 22, 2010 21.99 22.01 21.75 21.83 862,355 -0.08(-0.36%)
Feb 19, 2010 21.88 22.08 21.79 21.91 810,260 -0.10(-0.45%)
Feb 18, 2010 21.94 22.03 21.85 22.01 673,165 +0.14(+0.66%)
Feb 17, 2010 21.95 22.02 21.79 21.87 1,209,560 -0.07(-0.32%)
Feb 16, 2010 21.91 21.98 21.84 21.94 1,434,660 +0.51(+2.40%)
Feb 12, 2010 21.23 21.42 21.42 21.42 7,270,000 -0.02(-0.09%)
Feb 11, 2010 21.13 21.52 21.07 21.44 1,196,055 +0.41(+1.96%)
Feb 10, 2010 21.03 21.11 20.84 21.03 1,125,580 -0.06(-0.30%)
Feb 09, 2010 21.06 21.24 20.99 21.09 1,800,195 +0.27(+1.32%)
Feb 08, 2010 20.89 21.04 20.81 20.82 3,432,070 -0.11(-0.52%)
Feb 05, 2010 20.75 20.94 20.47 20.93 5,967,980 +0.04(+0.18%)
Feb 04, 2010 21.38 21.38 20.76 20.89 3,657,425 -0.85(-3.93%)
Feb 03, 2010 21.84 21.92 21.70 21.74 844,435 -0.09(-0.42%)
Feb 02, 2010 21.85 21.94 21.74 21.84 781,525 +0.16(+0.72%)
Feb 01, 2010 21.32 21.70 21.29 21.68 1,487,640 +0.48(+2.24%)
Jan 29, 2010 21.18 21.27 21.07 21.20 2,483,620 -0.10(-0.48%)
Jan 28, 2010 21.44 21.46 21.05 21.31 1,351,665 -0.02(-0.08%)
Jan 27, 2010 21.52 21.57 21.25 21.32 1,934,735 -0.20(-0.95%)
Jan 26, 2010 21.38 21.61 21.37 21.53 922,995 +0.01(+0.07%)
Jan 25, 2010 21.50 21.56 21.43 21.51 1,236,240 +0.07(+0.32%)
Jan 22, 2010 21.41 21.55 21.22 21.44 1,842,970 -0.05(-0.22%)
Jan 21, 2010 21.72 21.77 21.34 21.49 1,700,305 -0.31(-1.42%)
Jan 20, 2010 22.01 22.03 21.72 21.80 1,514,660 -0.53(-2.38%)
Jan 19, 2010 22.21 22.36 22.19 22.33 971,965 +0.14(+0.63%)
Jan 15, 2010 22.29 22.19 22.19 22.19 11,625,000 -0.23(-1.03%)
Jan 14, 2010 22.32 22.48 22.19 22.43 928,920 +0.10(+0.45%)
Jan 13, 2010 22.20 22.33 21.94 22.33 1,580,040 +0.21(+0.97%)
Jan 12, 2010 22.49 22.62 22.05 22.11 1,910,685 -0.49(-2.15%)
Jan 11, 2010 22.68 22.73 22.53 22.60 950,530 +0.31(+1.38%)
Jan 08, 2010 22.31 22.33 22.08 22.29 736,655 +0.11(+0.49%)
Jan 07, 2010 22.23 22.26 22.15 22.18 811,095 -0.14(-0.64%)
Jan 06, 2010 22.16 22.37 22.11 22.33 1,091,685 +0.37(+1.70%)
Jan 05, 2010 21.99 22.08 21.87 21.95 935,955 -0.02(-0.11%)
Jan 04, 2010 21.98 22.04 21.88 21.98 1,184,710 +0.50(+2.35%)
Dec 31, 2009 21.61 21.47 21.47 21.47 8,030,000 +0.07(+0.33%)
Dec 30, 2009 21.34 21.49 21.30 21.40 1,385,375 -0.10(-0.48%)
Dec 29, 2009 21.70 21.71 21.51 21.51 807,955 -0.22(-1.02%)
Dec 28, 2009 21.74 21.77 21.60 21.73 908,245 +0.05(+0.23%)
Dec 24, 2009 21.58 21.68 21.58 21.68 603,440 +0.35(+1.63%)
Dec 23, 2009 21.34 21.49 21.28 21.33 1,426,960 +0.09(+0.41%)
Dec 22, 2009 21.37 21.43 21.08 21.24 2,741,190 -0.15(-0.72%)
Dec 21, 2009 21.85 21.87 21.38 21.40 1,880,940 -0.42(-1.91%)
Dec 18, 2009 21.61 21.91 21.51 21.81 1,846,180 +0.32(+1.48%)
Dec 17, 2009 21.91 22.00 21.47 21.50 2,910,725 -0.83(-3.73%)
Dec 16, 2009 22.18 22.39 22.14 22.33 1,376,290 +0.27(+1.22%)
Dec 15, 2009 22.00 22.12 21.89 22.06 1,310,830 +0.00(+0.00%)
Dec 14, 2009 22.05 22.10 22.00 22.06 1,057,800 +0.19(+0.87%)
Dec 11, 2009 22.14 22.17 21.76 21.87 3,054,220 -0.31(-1.40%)
Dec 10, 2009 22.14 22.22 22.03 22.18 1,345,985 -0.01(-0.03%)
Dec 09, 2009 22.33 22.51 21.89 22.19 4,570,035 -0.01(-0.05%)
Dec 08, 2009 22.56 22.62 22.06 22.20 5,218,380 -0.44(-1.93%)
Dec 07, 2009 22.33 22.85 22.31 22.63 5,539,290 -0.14(-0.61%)
Dec 04, 2009 23.45 23.47 22.50 22.77 7,407,280 -0.99(-4.17%)
Dec 03, 2009 23.74 23.92 23.63 23.77 2,351,265 -0.09(-0.36%)
Dec 02, 2009 23.78 23.87 23.68 23.85 2,846,040 +0.35(+1.51%)
Dec 01, 2009 23.48 23.59 23.38 23.50 1,760,120 +0.35(+1.51%)
Nov 30, 2009 22.92 23.19 22.88 23.15 1,532,550 +0.11(+0.49%)
Nov 27, 2009 22.64 23.18 22.63 23.04 4,276,005 -0.32(-1.36%)
Nov 25, 2009 23.16 23.40 23.12 23.35 2,600,070 +0.39(+1.69%)
Nov 24, 2009 22.95 22.97 22.81 22.97 1,914,180 +0.10(+0.42%)
Nov 23, 2009 22.94 23.04 22.82 22.87 2,290,840 +0.28(+1.23%)
Nov 20, 2009 22.37 22.59 22.33 22.59 1,587,545 +0.12(+0.52%)
Nov 19, 2009 22.40 22.48 22.17 22.48 1,912,815 -0.00(-0.01%)
Nov 18, 2009 22.56 22.63 22.38 22.48 2,066,075 +0.06(+0.28%)
Nov 17, 2009 22.23 22.42 22.20 22.42 1,268,605 +0.07(+0.32%)
Nov 16, 2009 22.16 22.45 22.15 22.34 1,769,080 +0.37(+1.70%)
Nov 13, 2009 21.71 21.97 21.67 21.97 1,601,325 +0.31(+1.42%)
Nov 12, 2009 21.85 21.93 21.64 21.66 1,552,425 -0.27(-1.24%)
Nov 11, 2009 21.91 21.96 21.82 21.93 1,572,895 +0.24(+1.12%)
Nov 10, 2009 21.62 21.76 21.56 21.69 1,048,820 +0.04(+0.19%)
Nov 09, 2009 21.76 21.76 21.60 21.65 998,780 +0.14(+0.65%)
Nov 06, 2009 21.49 21.62 21.43 21.51 1,144,485 +0.11(+0.50%)
Nov 05, 2009 21.38 21.44 21.34 21.40 742,355 -0.03(-0.16%)
Nov 04, 2009 21.43 21.55 21.31 21.44 2,029,505 +0.13(+0.60%)
Nov 03, 2009 20.76 21.35 20.76 21.31 3,420,865 +0.52(+2.49%)
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.