Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 33.44 33.60 33.42 33.52 3,461,301 +0.18(+0.54%)
Oct 26, 2012 33.38 33.34 33.34 33.34 1,932,500 +0.00(+0.00%)
Oct 25, 2012 33.42 33.45 33.28 33.34 2,367,804 +0.24(+0.73%)
Oct 24, 2012 33.28 33.30 33.06 33.10 3,377,285 -0.14(-0.42%)
Oct 23, 2012 33.36 33.36 33.16 33.24 2,665,804 -0.30(-0.90%)
Oct 19, 2012 33.84 33.84 33.38 33.54 3,401,931 -0.35(-1.03%)
Oct 18, 2012 33.92 34.00 33.87 33.89 2,305,590 -0.15(-0.44%)
Oct 17, 2012 33.98 34.14 33.92 34.04 2,224,432 +0.00(+0.00%)
Oct 16, 2012 33.92 34.04 33.88 34.04 4,376,539 +0.22(+0.65%)
Oct 15, 2012 33.96 33.98 33.64 33.82 5,545,930 -0.34(-1.00%)
Oct 12, 2012 34.36 34.42 34.10 34.16 4,360,144 -0.26(-0.76%)
Oct 11, 2012 34.39 34.54 34.36 34.42 2,498,222 +0.12(+0.35%)
Oct 10, 2012 34.24 34.42 34.20 34.30 2,762,803 -0.04(-0.12%)
Oct 09, 2012 34.50 34.58 34.26 34.34 3,643,092 -0.22(-0.64%)
Oct 08, 2012 34.50 34.60 34.47 34.56 1,469,941 -0.12(-0.35%)
Oct 05, 2012 34.72 34.82 34.54 34.68 2,293,350 -0.20(-0.57%)
Oct 04, 2012 34.80 34.96 34.74 34.88 3,887,452 +0.26(+0.75%)
Oct 03, 2012 34.62 34.66 34.53 34.62 4,275,089 +0.04(+0.12%)
Oct 02, 2012 34.62 34.70 34.46 34.58 3,007,529 +0.00(+0.00%)
Oct 01, 2012 34.72 34.84 34.50 34.58 5,556,798 +0.04(+0.12%)
Sep 28, 2012 34.56 34.64 34.40 34.54 2,766,456 -0.06(-0.17%)
Sep 27, 2012 34.36 34.66 34.29 34.60 2,618,768 +0.52(+1.53%)
Sep 26, 2012 34.02 34.14 33.80 34.08 5,071,120 -0.20(-0.58%)
Sep 25, 2012 34.50 34.56 34.22 34.28 2,586,280 -0.06(-0.17%)
Sep 24, 2012 34.26 34.40 34.26 34.34 4,810,858 -0.20(-0.58%)
Sep 21, 2012 34.74 34.78 34.46 34.54 5,948,968 +0.10(+0.29%)
Sep 20, 2012 34.36 34.48 34.18 34.44 3,080,660 -0.02(-0.06%)
Sep 19, 2012 34.52 34.56 34.38 34.46 6,487,373 -0.04(-0.12%)
Sep 18, 2012 34.30 34.54 34.28 34.50 17,581,900 +0.28(+0.82%)
Sep 17, 2012 34.50 34.54 34.14 34.22 2,605,465 -0.28(-0.81%)
Sep 14, 2012 34.52 34.58 34.40 34.50 4,661,886 +0.08(+0.23%)
Sep 13, 2012 33.72 34.52 33.40 34.42 5,023,899 +0.68(+2.02%)
Sep 12, 2012 33.92 33.94 33.58 33.74 3,634,853 +0.02(+0.06%)
Sep 11, 2012 33.80 33.84 33.70 33.72 2,819,337 +0.12(+0.36%)
Sep 10, 2012 33.70 33.76 33.58 33.60 2,146,639 -0.22(-0.65%)
Sep 07, 2012 33.70 33.94 33.60 33.82 6,009,350 +0.70(+2.11%)
Sep 06, 2012 33.18 33.30 33.08 33.12 3,720,652 +0.12(+0.36%)
Sep 05, 2012 32.96 33.00 32.90 33.00 3,392,873 -0.02(-0.06%)
Sep 04, 2012 32.98 33.10 32.86 33.02 5,274,190 +0.06(+0.18%)
Aug 31, 2012 32.24 32.98 32.04 32.96 5,448,177 +0.72(+2.23%)
Aug 30, 2012 32.36 32.38 32.14 32.24 1,986,162 -0.02(-0.06%)
Aug 29, 2012 32.46 32.46 32.16 32.26 2,609,405 -0.12(-0.37%)
Aug 27, 2012 32.48 32.58 32.38 32.38 2,573,489 -0.14(-0.43%)
Aug 24, 2012 32.50 32.60 32.38 32.52 2,587,786 +0.02(+0.06%)
Aug 23, 2012 32.42 32.62 32.36 32.50 6,909,656 +0.28(+0.87%)
Aug 22, 2012 31.98 32.26 31.82 32.22 4,571,539 +0.34(+1.07%)
Aug 21, 2012 31.90 31.96 31.86 31.88 3,227,219 +0.30(+0.95%)
Aug 20, 2012 31.42 31.60 31.40 31.58 1,692,311 +0.10(+0.32%)
Aug 17, 2012 31.54 31.54 31.38 31.48 2,150,572 +0.06(+0.19%)
Aug 16, 2012 31.30 31.53 31.22 31.42 2,947,052 +0.18(+0.58%)
Aug 15, 2012 31.20 31.28 31.17 31.24 1,771,824 +0.08(+0.26%)
Aug 14, 2012 31.14 31.24 31.08 31.16 1,577,529 -0.16(-0.51%)
Aug 13, 2012 31.56 31.61 31.30 31.32 1,578,314 -0.24(-0.76%)
Aug 10, 2012 31.48 31.70 31.44 31.56 1,731,376 +0.04(+0.13%)
Aug 09, 2012 31.40 31.52 31.38 31.52 1,345,858 +0.12(+0.38%)
Aug 08, 2012 31.42 31.49 31.36 31.40 1,656,162 +0.02(+0.06%)
Aug 07, 2012 31.40 31.45 31.32 31.38 2,450,964 +0.02(+0.06%)
Aug 06, 2012 31.30 31.46 31.26 31.36 1,687,842 +0.14(+0.45%)
Aug 03, 2012 31.04 31.30 31.00 31.22 1,917,523 +0.28(+0.90%)
Aug 02, 2012 31.04 31.16 30.84 30.94 2,874,882 -0.22(-0.71%)
Aug 01, 2012 31.16 31.28 31.00 31.16 3,334,168 -0.28(-0.89%)
Jul 31, 2012 31.66 31.66 31.36 31.44 3,468,533 -0.16(-0.51%)
Jul 30, 2012 31.50 31.66 31.44 31.60 1,847,395 -0.04(-0.13%)
Jul 27, 2012 31.66 31.70 31.46 31.64 2,663,136 +0.18(+0.57%)
Jul 26, 2012 31.46 31.58 31.32 31.46 2,820,318 +0.22(+0.70%)
Jul 25, 2012 31.20 31.38 31.12 31.24 1,814,869 +0.42(+1.36%)
Jul 24, 2012 30.82 30.86 30.54 30.82 1,351,863 +0.08(+0.26%)
Jul 23, 2012 30.62 30.78 30.56 30.74 1,206,387 -0.10(-0.32%)
Jul 20, 2012 30.70 30.92 30.66 30.84 930,513 +0.06(+0.19%)
Jul 19, 2012 30.87 30.98 30.72 30.78 1,701,257 +0.04(+0.13%)
Jul 18, 2012 30.64 30.84 30.58 30.74 1,515,047 -0.06(-0.19%)
Jul 17, 2012 30.90 31.02 30.60 30.80 2,087,552 -0.14(-0.45%)
Jul 16, 2012 31.00 31.06 30.91 30.94 801,563 +0.00(+0.00%)
Jul 13, 2012 30.82 31.10 30.80 30.94 1,705,883 +0.34(+1.11%)
Jul 12, 2012 30.38 30.72 30.28 30.60 1,471,105 -0.10(-0.33%)
Jul 11, 2012 30.62 30.80 30.52 30.70 1,206,000 +0.16(+0.52%)
Jul 10, 2012 31.12 31.16 30.46 30.54 1,795,984 -0.40(-1.29%)
Jul 09, 2012 30.84 31.04 30.80 30.94 1,028,170 +0.10(+0.32%)
Jul 06, 2012 30.96 31.02 30.70 30.84 2,459,908 -0.42(-1.34%)
Jul 05, 2012 31.20 31.40 31.14 31.26 1,852,688 -0.34(-1.08%)
Jul 03, 2012 31.50 31.66 31.47 31.60 1,030,143 +0.48(+1.54%)
Jul 02, 2012 31.06 31.22 30.98 31.12 1,514,978 +0.00(+0.00%)
Jun 29, 2012 31.14 31.29 31.00 31.12 1,801,769 +0.80(+2.64%)
Jun 28, 2012 30.50 30.54 30.14 30.32 2,002,886 -0.36(-1.17%)
Jun 27, 2012 30.76 30.80 30.56 30.68 1,057,127 +0.04(+0.13%)
Jun 26, 2012 30.72 30.78 30.54 30.64 1,261,754 -0.20(-0.65%)
Jun 25, 2012 30.63 30.96 30.56 30.84 2,938,654 +0.20(+0.65%)
Jun 22, 2012 30.50 30.66 30.34 30.64 1,472,804 +0.14(+0.46%)
Jun 21, 2012 30.86 30.96 30.48 30.50 3,645,099 -0.80(-2.56%)
Jun 20, 2012 31.32 31.58 30.98 31.30 3,560,858 -0.26(-0.82%)
Jun 19, 2012 31.72 31.74 31.50 31.56 1,262,189 -0.14(-0.44%)
Jun 18, 2012 31.62 31.76 31.42 31.70 1,912,298 +0.02(+0.06%)
Jun 15, 2012 31.66 31.82 31.60 31.68 4,643,933 +0.02(+0.06%)
Jun 14, 2012 31.66 31.70 31.36 31.66 1,985,936 +0.12(+0.38%)
Jun 13, 2012 31.64 31.64 31.40 31.54 1,700,602 +0.14(+0.45%)
Jun 12, 2012 31.22 31.52 31.20 31.40 2,377,585 +0.24(+0.77%)
Jun 11, 2012 31.10 31.20 30.82 31.16 1,577,292 +0.08(+0.26%)
Jun 08, 2012 30.72 31.08 30.70 31.08 3,292,593 +0.08(+0.26%)
Jun 07, 2012 31.68 31.68 30.76 31.00 5,291,897 -0.56(-1.77%)
Jun 06, 2012 31.90 31.96 31.42 31.56 4,474,391 +0.02(+0.06%)
Jun 05, 2012 31.50 31.56 31.38 31.54 2,868,386 -0.02(-0.06%)
Jun 04, 2012 31.55 31.60 31.34 31.56 2,721,882 -0.06(-0.19%)
Jun 01, 2012 31.18 31.76 31.08 31.62 7,838,487 +1.20(+3.94%)
May 31, 2012 30.50 30.64 30.24 30.42 1,628,695 -0.08(-0.26%)
May 30, 2012 30.04 30.58 29.82 30.50 2,887,413 +0.20(+0.66%)
May 29, 2012 30.80 30.84 30.16 30.30 4,341,014 -0.34(-1.11%)
May 25, 2012 30.50 30.68 30.42 30.64 1,164,670 +0.26(+0.86%)
May 24, 2012 30.64 30.70 30.22 30.38 2,702,444 -0.06(-0.20%)
May 23, 2012 30.40 30.48 29.88 30.44 4,286,245 -0.08(-0.26%)
May 22, 2012 30.82 30.98 30.42 30.52 3,067,468 -0.54(-1.74%)
May 21, 2012 30.93 31.10 30.88 31.06 2,740,397 +0.04(+0.13%)
May 18, 2012 31.00 31.14 30.90 31.02 4,542,705 +0.36(+1.17%)
May 17, 2012 30.27 30.78 30.18 30.66 3,615,278 +0.68(+2.27%)
May 16, 2012 30.00 30.26 29.82 29.98 4,773,694 -0.06(-0.20%)
May 15, 2012 30.30 30.39 30.02 30.04 3,945,493 -0.32(-1.05%)
May 14, 2012 30.42 30.50 30.30 30.36 4,872,661 -0.45(-1.47%)
May 11, 2012 30.80 31.00 30.74 30.81 2,477,994 -0.23(-0.73%)
May 10, 2012 31.16 31.22 31.02 31.04 1,432,870 +0.06(+0.19%)
May 09, 2012 30.92 31.10 30.82 30.98 6,820,824 -0.32(-1.02%)
May 08, 2012 31.44 31.45 31.08 31.30 2,758,074 -0.62(-1.94%)
May 07, 2012 31.98 31.98 31.80 31.92 934,410 -0.08(-0.25%)
May 04, 2012 31.86 32.10 31.82 32.00 2,163,678 +0.08(+0.25%)
May 03, 2012 31.94 32.00 31.78 31.92 1,754,282 -0.32(-0.99%)
May 02, 2012 32.26 32.26 32.06 32.24 2,718,509 -0.14(-0.43%)
May 01, 2012 32.54 32.54 32.28 32.38 2,109,066 -0.08(-0.25%)
Apr 30, 2012 32.20 32.48 32.16 32.46 2,080,988 +0.06(+0.19%)
Apr 27, 2012 32.46 32.49 32.34 32.40 1,297,299 +0.10(+0.31%)
Apr 26, 2012 32.20 32.38 32.12 32.30 1,855,151 +0.28(+0.87%)
Apr 25, 2012 31.98 32.10 31.64 32.02 3,433,527 +0.06(+0.19%)
Apr 24, 2012 32.02 32.14 31.96 31.96 1,984,959 +0.02(+0.06%)
Apr 23, 2012 31.75 31.94 31.68 31.94 3,379,876 -0.08(-0.25%)
Apr 20, 2012 31.96 32.08 31.94 32.02 1,624,254 +0.02(+0.06%)
Apr 19, 2012 32.08 32.22 31.90 32.00 1,531,212 +0.06(+0.19%)
Apr 18, 2012 32.00 32.12 31.92 31.94 1,404,624 -0.20(-0.62%)
Apr 17, 2012 32.20 32.30 31.86 32.14 1,535,230 -0.06(-0.19%)
Apr 16, 2012 32.20 32.34 32.02 32.20 1,874,575 -0.08(-0.25%)
Apr 13, 2012 32.60 32.60 32.14 32.28 2,897,617 -0.36(-1.10%)
Apr 12, 2012 32.24 32.74 32.24 32.64 1,847,213 +0.34(+1.05%)
Apr 11, 2012 32.34 32.42 32.26 32.30 1,672,314 -0.03(-0.11%)
Apr 10, 2012 32.04 32.42 31.80 32.33 3,034,833 +0.35(+1.11%)
Apr 09, 2012 32.06 32.10 31.88 31.98 1,699,415 +0.22(+0.69%)
Apr 05, 2012 31.68 31.84 31.66 31.76 1,698,471 +0.22(+0.70%)
Apr 04, 2012 31.62 31.70 31.42 31.54 3,781,199 -0.56(-1.74%)
Apr 03, 2012 32.72 32.74 31.94 32.10 3,545,901 -0.58(-1.77%)
Apr 02, 2012 32.48 32.82 32.46 32.68 2,551,596 +0.14(+0.43%)
Mar 30, 2012 32.46 32.56 32.36 32.54 2,201,668 +0.16(+0.49%)
Mar 29, 2012 32.34 32.40 32.06 32.38 2,177,770 -0.02(-0.06%)
Mar 28, 2012 32.64 32.70 32.25 32.40 3,474,447 -0.36(-1.10%)
Mar 27, 2012 33.00 33.08 32.72 32.76 2,458,555 -0.22(-0.67%)
Mar 26, 2012 32.74 33.02 32.69 32.98 2,870,553 +0.58(+1.79%)
Mar 23, 2012 32.28 32.48 32.20 32.40 2,453,237 +0.38(+1.19%)
Mar 22, 2012 31.74 32.04 31.72 32.02 3,051,919 -0.12(-0.37%)
Mar 21, 2012 32.22 32.38 32.12 32.14 2,785,438 +0.02(+0.06%)
Mar 20, 2012 32.14 32.31 32.04 32.12 2,444,300 -0.30(-0.93%)
Mar 19, 2012 32.26 32.56 32.24 32.42 3,094,246 +0.04(+0.12%)
Mar 16, 2012 32.10 32.40 32.08 32.38 3,858,693 +0.04(+0.12%)
Mar 15, 2012 32.04 32.48 31.95 32.34 4,850,661 +0.34(+1.06%)
Mar 14, 2012 32.02 32.22 31.86 32.00 7,064,273 -0.54(-1.66%)
Mar 13, 2012 32.89 33.18 32.40 32.54 5,091,561 -0.56(-1.69%)
Mar 12, 2012 33.16 33.22 32.98 33.10 1,574,375 -0.26(-0.78%)
Mar 09, 2012 32.84 33.42 32.74 33.36 4,313,901 +0.22(+0.66%)
Mar 08, 2012 33.05 33.22 32.92 33.14 2,393,254 +0.30(+0.91%)
Mar 07, 2012 32.65 32.92 32.60 32.84 2,717,981 +0.22(+0.67%)
Mar 06, 2012 32.54 32.66 32.46 32.62 5,495,858 -0.64(-1.92%)
Mar 05, 2012 33.26 33.28 33.00 33.26 3,423,588 -0.10(-0.30%)
Mar 02, 2012 33.35 33.46 33.22 33.36 2,012,498 -0.08(-0.24%)
Mar 01, 2012 33.34 33.65 33.26 33.44 4,179,965 +0.48(+1.46%)
Feb 29, 2012 34.74 34.82 32.90 32.96 10,647,386 -1.86(-5.34%)
Feb 28, 2012 34.67 34.92 34.63 34.82 2,399,779 +0.36(+1.04%)
Feb 27, 2012 34.53 34.70 34.42 34.46 1,810,979 -0.10(-0.29%)
Feb 24, 2012 34.62 34.72 34.51 34.56 2,678,503 -0.14(-0.40%)
Feb 23, 2012 34.66 34.86 34.56 34.70 3,636,277 +0.02(+0.06%)
Feb 22, 2012 34.20 34.74 34.14 34.68 3,322,161 +0.36(+1.05%)
Feb 21, 2012 34.02 34.32 34.02 34.32 3,048,697 +0.72(+2.14%)
Feb 17, 2012 33.76 33.76 33.49 33.60 2,243,163 -0.10(-0.30%)
Feb 16, 2012 33.38 33.74 33.32 33.70 2,193,496 -0.04(-0.12%)
Feb 15, 2012 33.84 33.86 33.54 33.74 2,116,810 +0.22(+0.66%)
Feb 14, 2012 33.64 33.68 33.38 33.52 2,246,502 -0.10(-0.30%)
Feb 13, 2012 33.58 33.70 33.46 33.62 1,479,087 +0.08(+0.24%)
Feb 10, 2012 33.40 33.62 33.36 33.54 2,729,671 -0.16(-0.47%)
Feb 09, 2012 34.10 34.18 33.64 33.70 6,040,028 -0.10(-0.30%)
Feb 08, 2012 33.96 34.10 33.60 33.80 2,701,015 -0.24(-0.71%)
Feb 07, 2012 33.54 34.12 33.54 34.04 2,635,596 +0.50(+1.49%)
Feb 06, 2012 33.50 33.64 33.42 33.54 1,859,428 -0.10(-0.29%)
Feb 03, 2012 34.08 34.14 33.60 33.64 4,771,050 -0.66(-1.94%)
Feb 02, 2012 34.10 34.36 34.04 34.30 3,854,257 +0.28(+0.82%)
Feb 01, 2012 34.06 34.14 33.92 34.02 2,879,172 +0.06(+0.18%)
Jan 31, 2012 34.06 34.08 33.64 33.96 4,555,380 +0.24(+0.71%)
Jan 30, 2012 33.74 33.81 33.66 33.72 2,826,273 -0.18(-0.54%)
Jan 27, 2012 33.60 33.92 33.58 33.90 3,815,572 +0.36(+1.08%)
Jan 26, 2012 33.40 33.76 33.50 33.54 4,905,381 +0.14(+0.42%)
Jan 25, 2012 32.32 33.42 32.14 33.40 9,962,366 +0.92(+2.83%)
Jan 24, 2012 32.46 32.58 32.40 32.48 1,607,807 -0.26(-0.79%)
Jan 23, 2012 32.58 32.80 32.56 32.74 1,614,771 +0.26(+0.80%)
Jan 20, 2012 32.22 32.50 32.16 32.48 1,748,723 +0.16(+0.50%)
Jan 19, 2012 32.30 32.38 32.16 32.32 2,417,083 -0.08(-0.25%)
Jan 18, 2012 32.08 32.42 32.04 32.40 1,799,385 +0.22(+0.68%)
Jan 17, 2012 32.30 32.42 32.18 32.18 2,180,134 +0.24(+0.75%)
Jan 13, 2012 31.94 32.02 31.70 31.94 1,786,054 -0.22(-0.68%)
Jan 12, 2012 32.28 32.42 32.06 32.16 2,745,990 +0.14(+0.44%)
Jan 11, 2012 31.98 32.10 31.88 32.02 2,764,938 +0.18(+0.57%)
Jan 10, 2012 31.90 31.98 31.79 31.84 2,247,958 +0.45(+1.42%)
Jan 09, 2012 31.58 31.61 31.32 31.39 1,806,668 -0.13(-0.40%)
Jan 06, 2012 31.82 31.82 31.38 31.52 3,667,815 -0.10(-0.32%)
Jan 05, 2012 31.16 31.70 31.14 31.62 2,749,177 +0.18(+0.57%)
Jan 04, 2012 31.18 31.56 31.18 31.44 3,605,855 +0.98(+3.22%)
Dec 30, 2011 30.49 30.84 30.44 30.46 2,742,643 +0.32(+1.05%)
Dec 29, 2011 29.89 30.24 29.74 30.14 5,113,574 -0.16(-0.51%)
Dec 28, 2011 30.88 30.94 30.22 30.30 3,507,515 -0.76(-2.45%)
Dec 27, 2011 31.08 31.20 31.00 31.06 2,147,213 -0.28(-0.89%)
Dec 23, 2011 31.34 31.40 31.26 31.34 982,491 -0.16(-0.51%)
Dec 21, 2011 31.50 31.60 31.30 31.50 2,205,156 +0.00(+0.00%)
Dec 20, 2011 31.44 31.58 31.40 31.50 1,840,899 +0.42(+1.35%)
Dec 19, 2011 31.18 31.26 30.96 31.08 3,011,681 -0.06(-0.19%)
Dec 16, 2011 30.94 31.16 30.87 31.14 2,222,771 +0.58(+1.90%)
Dec 15, 2011 31.02 31.04 30.42 30.56 5,486,563 -0.08(-0.26%)
Dec 14, 2011 31.44 31.54 30.48 30.64 8,632,694 -1.16(-3.65%)
Dec 13, 2011 32.48 32.74 31.64 31.80 6,493,090 -0.70(-2.15%)
Dec 12, 2011 32.58 32.58 32.32 32.50 5,687,238 -0.86(-2.58%)
Dec 09, 2011 33.38 33.56 33.32 33.36 2,747,134 +0.06(+0.18%)
Dec 08, 2011 33.50 33.62 33.24 33.30 4,304,423 -0.66(-1.94%)
Dec 07, 2011 33.84 34.00 33.64 33.96 2,001,329 +0.22(+0.65%)
Dec 06, 2011 33.36 33.82 33.20 33.74 1,915,023 +0.18(+0.54%)
Dec 05, 2011 33.92 34.09 33.50 33.56 2,626,925 -0.50(-1.47%)
Dec 02, 2011 34.22 34.26 33.96 34.06 2,001,225 +0.02(+0.06%)
Dec 01, 2011 34.06 34.20 33.82 34.04 1,760,169 -0.08(-0.23%)
Nov 30, 2011 34.02 34.16 33.92 34.12 2,414,873 +0.66(+1.97%)
Nov 29, 2011 33.36 33.56 33.31 33.46 2,691,553 +0.04(+0.12%)
Nov 28, 2011 33.46 33.52 33.28 33.42 1,941,518 +0.64(+1.95%)
Nov 25, 2011 32.76 33.12 32.74 32.78 1,148,348 -0.30(-0.91%)
Nov 23, 2011 33.00 33.16 32.72 33.08 2,308,490 -0.08(-0.24%)
Nov 22, 2011 33.04 33.28 33.02 33.16 2,372,321 +0.35(+1.05%)
Nov 21, 2011 33.40 33.42 32.50 32.81 4,132,601 -0.83(-2.46%)
Nov 18, 2011 33.52 33.82 33.40 33.64 2,395,800 +0.14(+0.42%)
Nov 17, 2011 34.10 34.14 33.36 33.50 4,172,892 -0.88(-2.56%)
Nov 16, 2011 34.42 34.68 34.22 34.38 2,328,251 -0.40(-1.15%)
Nov 15, 2011 34.76 34.84 34.46 34.78 2,136,693 +0.06(+0.17%)
Nov 14, 2011 34.84 34.86 34.60 34.72 1,477,034 -0.16(-0.46%)
Nov 11, 2011 34.52 34.90 34.50 34.88 1,400,498 +0.54(+1.57%)
Nov 10, 2011 34.58 34.60 33.86 34.34 4,817,867 -0.18(-0.52%)
Nov 09, 2011 34.96 35.06 34.42 34.52 2,895,931 -0.30(-0.86%)
Nov 08, 2011 34.96 35.18 34.66 34.82 2,601,492 -0.26(-0.74%)
Nov 07, 2011 34.64 35.10 34.64 35.08 2,677,193 +0.80(+2.33%)
Nov 04, 2011 34.30 34.36 34.12 34.28 1,616,740 -0.14(-0.41%)
Nov 03, 2011 34.32 34.48 34.06 34.42 6,864,376 +0.52(+1.53%)
Nov 02, 2011 33.82 34.04 33.54 33.90 3,678,395 +0.36(+1.07%)
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.