Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 20.72 20.86 20.66 20.79 1,440,020 +0.26(+1.25%)
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%)
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.