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 (%)
Jul 31, 2014 24.95 24.98 24.81 24.84 1,024,433 -0.30(-1.19%)
Jul 30, 2014 25.16 25.16 25.05 25.14 723,911 -0.06(-0.24%)
Jul 29, 2014 25.34 25.36 25.11 25.20 670,138 -0.10(-0.40%)
Jul 28, 2014 25.26 25.32 25.24 25.30 450,697 -0.04(-0.16%)
Jul 25, 2014 25.06 25.36 25.06 25.34 1,091,040 +0.28(+1.12%)
Jul 24, 2014 25.14 25.16 24.95 25.06 867,786 -0.22(-0.87%)
Jul 23, 2014 25.32 25.38 25.26 25.28 2,013,483 -0.04(-0.16%)
Jul 22, 2014 25.48 25.48 25.26 25.32 507,362 -0.12(-0.47%)
Jul 21, 2014 25.48 25.48 25.38 25.44 496,841 +0.02(+0.08%)
Jul 18, 2014 25.34 25.42 25.30 25.42 546,532 -0.18(-0.70%)
Jul 17, 2014 25.30 25.68 25.23 25.60 1,481,164 +0.46(+1.83%)
Jul 16, 2014 25.18 25.27 25.12 25.14 763,850 +0.06(+0.24%)
Jul 15, 2014 25.34 25.43 25.04 25.08 1,404,096 -0.24(-0.95%)
Jul 14, 2014 25.27 25.38 25.26 25.32 1,288,414 -0.62(-2.39%)
Jul 11, 2014 25.86 25.98 25.85 25.94 2,442,324 +0.04(+0.15%)
Jul 10, 2014 26.00 26.02 25.86 25.90 913,993 +0.16(+0.62%)
Jul 09, 2014 25.68 25.82 25.61 25.74 1,008,154 +0.16(+0.63%)
Jul 08, 2014 25.64 25.68 25.45 25.58 769,703 +0.02(+0.08%)
Jul 07, 2014 25.46 25.58 25.42 25.56 1,054,345 +0.00(+0.00%)
Jul 03, 2014 25.54 25.56 25.56 25.56 736,250 -0.14(-0.54%)
Jul 02, 2014 25.72 25.82 25.70 25.70 558,467 -0.02(-0.08%)
Jul 01, 2014 25.76 25.80 25.66 25.72 1,119,074 -0.04(-0.16%)
Jun 30, 2014 25.48 25.78 25.44 25.76 949,881 +0.26(+1.02%)
Jun 27, 2014 25.56 25.60 25.50 25.50 481,295 +0.00(+0.00%)
Jun 26, 2014 25.48 25.56 25.40 25.50 480,776 -0.08(-0.31%)
Jun 25, 2014 25.54 25.68 25.50 25.58 1,143,393 +0.00(+0.00%)
Jun 24, 2014 25.60 25.64 25.52 25.58 621,781 +0.02(+0.08%)
Jun 23, 2014 25.50 25.56 25.44 25.56 1,542,425 +0.10(+0.39%)
Jun 20, 2014 25.44 25.58 25.40 25.46 960,150 -0.10(-0.39%)
Jun 19, 2014 25.04 25.62 25.02 25.56 1,924,614 +0.86(+3.48%)
Jun 18, 2014 24.60 24.72 24.60 24.70 639,298 +0.08(+0.32%)
Jun 17, 2014 24.54 24.66 24.52 24.62 621,919 -0.04(-0.16%)
Jun 16, 2014 24.74 24.78 24.62 24.66 568,410 -0.10(-0.40%)
Jun 13, 2014 24.68 24.78 24.66 24.76 769,162 +0.06(+0.24%)
Jun 12, 2014 24.56 24.72 24.52 24.70 5,176,381 +0.28(+1.15%)
Jun 11, 2014 24.46 24.48 24.40 24.42 892,390 +0.00(+0.00%)
Jun 10, 2014 24.40 24.46 24.40 24.42 566,563 +0.14(+0.58%)
Jun 06, 2014 24.28 24.32 24.16 24.28 1,064,050 +0.00(+0.00%)
Jun 05, 2014 24.26 24.33 24.24 24.28 651,823 +0.18(+0.75%)
Jun 04, 2014 24.16 24.20 24.08 24.10 600,167 -0.04(-0.17%)
Jun 03, 2014 24.08 24.18 24.04 24.14 710,770 +0.06(+0.25%)
Jun 02, 2014 24.14 24.24 24.08 24.08 912,290 -0.18(-0.74%)
May 30, 2014 24.30 24.32 24.08 24.26 2,868,618 -0.08(-0.33%)
May 29, 2014 24.30 24.44 24.30 24.34 5,141,320 -0.04(-0.16%)
May 28, 2014 24.46 24.50 24.34 24.38 1,469,451 -0.14(-0.57%)
May 27, 2014 24.76 24.78 24.50 24.52 1,083,897 -0.54(-2.15%)
May 23, 2014 25.06 25.06 25.06 25.06 444,250 -0.05(-0.19%)
May 22, 2014 25.19 25.20 25.06 25.11 332,570 +0.09(+0.35%)
May 21, 2014 25.00 25.06 24.88 25.02 741,645 -0.06(-0.24%)
May 20, 2014 24.98 25.14 24.98 25.08 521,974 +0.02(+0.08%)
May 19, 2014 25.22 25.25 25.06 25.06 448,295 -0.02(-0.08%)
May 16, 2014 25.04 25.11 25.02 25.08 657,105 -0.04(-0.16%)
May 15, 2014 25.10 25.25 25.06 25.12 669,128 -0.20(-0.79%)
May 14, 2014 25.32 25.36 25.25 25.32 715,864 +0.24(+0.96%)
May 13, 2014 25.10 25.16 25.06 25.08 684,394 -0.06(-0.24%)
May 12, 2014 25.24 25.24 25.10 25.14 573,710 +0.14(+0.56%)
May 09, 2014 25.04 25.06 24.92 25.00 872,013 +0.00(+0.00%)
May 08, 2014 25.00 25.04 24.94 25.00 540,738 +0.02(+0.08%)
May 07, 2014 25.26 25.28 24.94 24.98 779,049 -0.36(-1.42%)
May 06, 2014 25.36 25.38 25.30 25.34 460,611 -0.08(-0.31%)
May 05, 2014 25.46 25.50 25.36 25.42 433,165 +0.26(+1.03%)
May 02, 2014 24.89 25.29 24.82 25.16 1,122,960 +0.24(+0.96%)
May 01, 2014 24.80 24.92 24.76 24.92 926,229 -0.08(-0.32%)
Apr 30, 2014 25.00 25.16 24.92 25.00 1,129,154 -0.12(-0.48%)
Apr 29, 2014 25.16 25.24 25.08 25.12 779,303 -0.02(-0.08%)
Apr 28, 2014 25.22 25.24 25.04 25.14 393,766 -0.10(-0.40%)
Apr 25, 2014 25.18 25.30 25.16 25.24 894,143 +0.16(+0.64%)
Apr 24, 2014 24.74 25.17 24.72 25.08 1,293,912 +0.16(+0.64%)
Apr 23, 2014 24.90 24.94 24.83 24.92 1,173,136 +0.02(+0.08%)
Apr 22, 2014 24.98 25.00 24.74 24.90 904,450 -0.12(-0.48%)
Apr 21, 2014 24.98 25.02 24.90 25.02 1,109,194 -0.10(-0.40%)
Apr 17, 2014 25.24 25.12 25.12 25.12 740,500 -0.14(-0.55%)
Apr 16, 2014 25.22 25.28 25.16 25.26 973,649 -0.02(-0.08%)
Apr 15, 2014 25.12 25.30 25.07 25.28 1,187,544 -0.46(-1.79%)
Apr 14, 2014 25.72 25.80 25.68 25.74 832,991 +0.20(+0.78%)
Apr 11, 2014 25.58 25.60 25.50 25.54 801,038 -0.02(-0.08%)
Apr 10, 2014 25.54 25.64 25.52 25.56 756,914 +0.12(+0.47%)
Apr 09, 2014 25.26 25.49 25.22 25.44 647,524 +0.08(+0.32%)
Apr 08, 2014 25.42 25.42 25.34 25.36 627,747 +0.22(+0.88%)
Apr 07, 2014 25.18 25.26 25.12 25.14 876,682 -0.12(-0.48%)
Apr 04, 2014 25.20 25.34 25.13 25.26 1,143,239 +0.32(+1.28%)
Apr 03, 2014 24.92 25.00 24.86 24.94 877,495 -0.06(-0.24%)
Apr 02, 2014 25.02 25.10 24.98 25.00 1,511,998 +0.18(+0.73%)
Apr 01, 2014 24.90 24.92 24.76 24.82 1,515,722 -0.06(-0.24%)
Mar 31, 2014 25.04 25.12 24.86 24.88 1,376,423 -0.18(-0.72%)
Mar 28, 2014 24.98 25.14 24.92 25.06 859,445 -0.02(-0.08%)
Mar 27, 2014 25.16 25.22 25.00 25.08 2,101,034 -0.14(-0.56%)
Mar 26, 2014 25.42 25.44 25.18 25.22 940,303 -0.20(-0.79%)
Mar 25, 2014 25.46 25.52 25.40 25.42 1,126,406 +0.02(+0.08%)
Mar 24, 2014 25.54 25.60 25.36 25.40 1,393,113 -0.46(-1.78%)
Mar 21, 2014 25.98 25.98 25.84 25.86 1,032,997 +0.12(+0.47%)
Mar 20, 2014 25.70 25.84 25.66 25.74 1,127,230 -0.02(-0.08%)
Mar 19, 2014 26.06 26.10 25.74 25.76 1,518,085 -0.52(-1.98%)
Mar 18, 2014 26.25 26.42 26.22 26.28 1,349,748 -0.22(-0.83%)
Mar 17, 2014 26.72 26.82 26.42 26.50 2,279,251 -0.30(-1.12%)
Mar 14, 2014 26.92 26.92 26.64 26.80 2,042,697 +0.18(+0.68%)
Mar 13, 2014 26.50 26.66 26.48 26.62 1,630,003 +0.08(+0.30%)
Mar 12, 2014 26.46 26.60 26.44 26.54 1,018,752 +0.42(+1.61%)
Mar 11, 2014 26.16 26.20 25.96 26.12 846,541 +0.12(+0.46%)
Mar 10, 2014 25.94 26.08 25.92 26.00 1,290,982 +0.02(+0.08%)
Mar 07, 2014 25.82 26.02 25.80 25.98 1,818,045 -0.20(-0.76%)
Mar 06, 2014 26.12 26.25 26.04 26.18 961,542 +0.26(+1.00%)
Mar 05, 2014 25.90 26.02 25.88 25.92 1,482,073 +0.00(+0.00%)
Mar 04, 2014 25.88 26.02 25.82 25.92 1,372,916 -0.32(-1.22%)
Mar 03, 2014 26.16 26.28 26.12 26.24 3,586,507 +0.54(+2.10%)
Feb 28, 2014 25.82 25.83 25.58 25.70 1,440,989 -0.10(-0.39%)
Feb 27, 2014 25.84 25.92 25.74 25.80 1,143,841 +0.04(+0.16%)
Feb 26, 2014 25.84 25.90 25.64 25.76 1,953,319 -0.24(-0.92%)
Feb 25, 2014 25.89 26.08 25.86 26.00 1,145,993 +0.06(+0.23%)
Feb 24, 2014 25.85 25.98 25.68 25.94 1,230,604 +0.26(+1.01%)
Feb 21, 2014 25.66 25.78 25.59 25.68 863,334 +0.00(+0.00%)
Feb 20, 2014 25.50 25.72 25.44 25.68 1,193,384 +0.26(+1.02%)
Feb 19, 2014 25.62 25.66 25.38 25.42 1,566,193 -0.24(-0.94%)
Feb 18, 2014 25.64 25.72 25.58 25.66 2,182,245 +0.06(+0.23%)
Feb 14, 2014 25.56 25.60 25.60 25.60 1,315,300 +0.32(+1.27%)
Feb 13, 2014 25.10 25.28 25.08 25.28 1,580,378 +0.22(+0.88%)
Feb 12, 2014 25.04 25.16 25.00 25.06 1,316,289 +0.02(+0.08%)
Feb 11, 2014 24.82 25.10 24.82 25.04 1,721,245 +0.32(+1.29%)
Feb 10, 2014 24.72 24.80 24.70 24.72 1,418,093 +0.12(+0.49%)
Feb 07, 2014 24.40 24.60 24.40 24.60 1,000,515 +0.20(+0.82%)
Feb 06, 2014 24.44 24.44 24.30 24.40 815,089 -0.02(-0.08%)
Feb 05, 2014 24.52 24.53 24.30 24.42 2,004,898 +0.08(+0.33%)
Feb 04, 2014 24.24 24.37 24.22 24.34 1,984,092 -0.06(-0.25%)
Feb 03, 2014 24.26 24.56 24.20 24.40 2,168,436 +0.26(+1.08%)
Jan 31, 2014 24.28 24.32 24.04 24.14 1,352,669 +0.02(+0.08%)
Jan 30, 2014 24.08 24.20 24.06 24.12 1,453,663 -0.54(-2.19%)
Jan 29, 2014 24.58 24.66 24.36 24.66 2,558,371 +0.32(+1.31%)
Jan 28, 2014 24.42 24.44 24.24 24.34 1,175,992 +0.00(+0.00%)
Jan 27, 2014 24.48 24.56 24.28 24.34 1,531,999 -0.28(-1.14%)
Jan 24, 2014 24.54 24.64 24.46 24.62 1,690,226 +0.12(+0.49%)
Jan 23, 2014 24.34 24.56 24.32 24.50 1,575,792 +0.52(+2.17%)
Jan 22, 2014 24.06 24.10 23.98 23.98 1,068,017 -0.10(-0.42%)
Jan 21, 2014 24.02 24.14 24.00 24.08 1,813,515 -0.24(-0.99%)
Jan 17, 2014 24.20 24.32 24.32 24.32 909,700 +0.22(+0.91%)
Jan 16, 2014 24.11 24.14 24.04 24.10 1,277,076 +0.04(+0.17%)
Jan 15, 2014 24.10 24.10 23.96 24.06 1,259,114 -0.04(-0.17%)
Jan 14, 2014 24.24 24.36 24.08 24.10 1,848,326 -0.24(-0.99%)
Jan 13, 2014 24.20 24.36 24.18 24.34 2,374,715 +0.16(+0.66%)
Jan 10, 2014 24.08 24.22 24.06 24.18 849,959 +0.34(+1.43%)
Jan 09, 2014 23.76 23.88 23.73 23.84 1,106,728 +0.06(+0.25%)
Jan 08, 2014 23.72 23.84 23.64 23.78 1,359,422 -0.12(-0.50%)
Jan 07, 2014 23.84 23.92 23.76 23.90 1,532,584 -0.12(-0.50%)
Jan 06, 2014 24.10 24.22 23.54 24.02 2,132,065 +0.00(+0.00%)
Jan 03, 2014 23.87 24.06 23.86 24.02 1,342,785 +0.26(+1.09%)
Jan 02, 2014 23.72 23.88 23.68 23.76 2,428,549 +0.40(+1.71%)
Dec 31, 2013 23.06 23.36 23.36 23.36 4,793,500 +0.16(+0.69%)
Dec 30, 2013 23.42 23.42 23.16 23.20 5,627,478 -0.36(-1.53%)
Dec 27, 2013 23.60 23.62 23.50 23.56 3,641,391 +0.10(+0.43%)
Dec 26, 2013 23.57 23.58 23.46 23.46 3,340,227 +0.12(+0.51%)
Dec 24, 2013 23.30 23.40 23.28 23.34 2,227,292 +0.10(+0.43%)
Dec 23, 2013 23.26 23.36 23.22 23.24 4,070,050 -0.06(-0.26%)
Dec 20, 2013 23.20 23.44 23.14 23.30 5,220,882 +0.22(+0.95%)
Dec 19, 2013 23.33 23.34 23.06 23.08 4,225,905 -0.60(-2.53%)
Dec 18, 2013 23.94 24.16 23.58 23.68 4,630,346 -0.18(-0.76%)
Dec 17, 2013 23.94 24.10 23.82 23.86 3,633,688 -0.20(-0.83%)
Dec 16, 2013 23.98 24.29 23.92 24.06 3,560,483 +0.04(+0.17%)
Dec 13, 2013 23.92 24.04 23.90 24.02 2,850,021 +0.22(+0.92%)
Dec 12, 2013 23.84 23.89 23.74 23.80 2,558,795 -0.52(-2.14%)
Dec 11, 2013 24.44 24.50 24.28 24.32 2,435,125 -0.18(-0.73%)
Dec 10, 2013 24.58 24.60 24.42 24.50 2,912,918 +0.44(+1.83%)
Dec 09, 2013 23.92 24.12 23.92 24.06 2,370,504 +0.20(+0.84%)
Dec 06, 2013 23.90 23.99 23.74 23.86 3,242,061 +0.04(+0.17%)
Dec 05, 2013 23.78 23.98 23.62 23.82 1,922,750 -0.30(-1.24%)
Dec 04, 2013 23.80 24.28 23.76 24.12 3,171,195 +0.38(+1.60%)
Dec 03, 2013 23.64 23.79 23.58 23.74 2,907,227 +0.10(+0.42%)
Dec 02, 2013 23.96 24.00 23.64 23.64 2,923,173 -0.62(-2.56%)
Nov 29, 2013 24.28 24.35 24.26 24.26 1,719,625 +0.22(+0.92%)
Nov 27, 2013 24.24 24.26 23.98 24.04 3,052,867 -0.06(-0.25%)
Nov 26, 2013 24.12 24.22 24.06 24.10 2,538,623 -0.14(-0.58%)
Nov 25, 2013 23.96 24.34 23.96 24.24 2,442,539 +0.12(+0.50%)
Nov 22, 2013 24.18 24.22 24.10 24.12 1,732,655 +0.00(+0.00%)
Nov 21, 2013 24.10 24.20 24.00 24.12 3,505,668 -0.02(-0.08%)
Nov 20, 2013 24.48 24.62 24.08 24.14 3,378,835 -0.58(-2.35%)
Nov 19, 2013 24.74 24.82 24.70 24.72 1,207,196 +0.00(+0.00%)
Nov 18, 2013 24.89 24.94 24.64 24.72 1,644,674 -0.26(-1.04%)
Nov 15, 2013 24.96 25.04 24.96 24.98 1,871,425 -0.01(-0.04%)
Nov 14, 2013 24.92 25.12 24.92 24.99 1,588,216 +0.37(+1.50%)
Nov 12, 2013 24.85 24.90 24.48 24.62 1,234,161 -0.28(-1.12%)
Nov 11, 2013 24.94 24.94 24.86 24.90 948,467 -0.08(-0.32%)
Nov 08, 2013 25.02 25.06 24.86 24.98 1,714,609 -0.38(-1.50%)
Nov 07, 2013 25.38 25.50 25.32 25.36 1,222,011 -0.21(-0.82%)
Nov 06, 2013 25.56 25.62 25.52 25.57 1,949,671 +0.12(+0.47%)
Nov 05, 2013 25.48 25.52 25.34 25.45 896,946 -0.05(-0.20%)
Nov 04, 2013 25.57 25.64 25.48 25.50 850,893 -0.03(-0.12%)
Nov 01, 2013 25.52 25.58 25.36 25.53 1,509,121 -0.16(-0.62%)
Oct 31, 2013 25.75 25.84 25.60 25.69 1,773,314 -0.38(-1.46%)
Oct 30, 2013 26.30 26.40 25.90 26.07 1,907,592 -0.04(-0.15%)
Oct 29, 2013 26.18 26.26 26.06 26.11 1,280,708 -0.15(-0.57%)
Oct 28, 2013 26.22 26.44 26.16 26.26 1,215,030 +0.02(+0.08%)
Oct 25, 2013 26.04 26.32 26.04 26.24 1,154,573 +0.10(+0.38%)
Oct 24, 2013 26.03 26.24 26.02 26.14 1,072,726 +0.25(+0.97%)
Oct 23, 2013 25.84 25.96 25.80 25.89 1,232,234 -0.11(-0.42%)
Oct 22, 2013 25.78 26.10 25.78 26.00 2,938,878 +0.46(+1.80%)
Oct 21, 2013 25.56 25.62 25.50 25.54 1,136,551 +0.02(+0.08%)
Oct 18, 2013 25.52 25.62 25.46 25.52 1,079,915 -0.10(-0.39%)
Oct 17, 2013 25.54 25.71 25.50 25.62 2,738,447 +0.77(+3.10%)
Oct 16, 2013 24.84 24.92 24.64 24.85 2,004,733 -0.05(-0.20%)
Oct 15, 2013 24.60 25.00 24.58 24.90 2,945,015 +0.20(+0.81%)
Oct 14, 2013 24.90 24.98 24.70 24.70 1,482,444 +0.06(+0.24%)
Oct 11, 2013 24.62 24.70 24.50 24.64 2,674,952 -0.34(-1.36%)
Oct 10, 2013 25.20 25.30 24.96 24.98 3,882,287 -0.36(-1.42%)
Oct 09, 2013 25.38 25.52 25.14 25.34 3,605,638 -0.28(-1.09%)
Oct 08, 2013 25.71 25.82 25.58 25.62 1,434,223 -0.06(-0.23%)
Oct 07, 2013 25.58 25.80 25.56 25.68 2,362,018 +0.24(+0.94%)
Oct 04, 2013 25.54 25.56 25.36 25.44 864,790 -0.12(-0.47%)
Oct 03, 2013 25.48 25.66 25.39 25.56 4,042,553 +0.02(+0.08%)
Oct 02, 2013 25.22 25.70 25.20 25.54 2,055,183 +0.50(+2.00%)
Oct 01, 2013 25.19 25.20 24.90 25.04 3,791,359 -0.88(-3.40%)
Sep 27, 2013 25.90 26.06 25.90 25.92 1,738,011 +0.24(+0.93%)
Sep 26, 2013 25.86 25.94 25.60 25.68 1,214,059 -0.22(-0.85%)
Sep 25, 2013 25.64 25.98 25.64 25.90 1,076,909 +0.22(+0.86%)
Sep 24, 2013 25.42 25.77 25.40 25.68 3,738,295 +0.04(+0.16%)
Sep 23, 2013 25.66 25.82 25.60 25.64 1,155,736 -0.08(-0.31%)
Sep 20, 2013 26.27 26.32 25.72 25.72 1,960,589 -0.77(-2.91%)
Sep 19, 2013 26.54 26.70 26.40 26.49 3,663,302 -0.07(-0.26%)
Sep 18, 2013 25.20 26.56 25.16 26.56 4,232,820 +1.12(+4.39%)
Sep 17, 2013 25.50 25.53 25.36 25.44 1,153,573 +0.00(+0.00%)
Sep 16, 2013 25.60 25.72 25.40 25.44 1,635,298 -0.26(-1.01%)
Sep 13, 2013 25.56 25.74 25.38 25.70 2,737,806 +0.00(+0.00%)
Sep 12, 2013 25.86 25.90 25.66 25.70 1,532,805 -0.78(-2.95%)
Sep 11, 2013 26.46 26.51 26.40 26.48 5,015,361 +0.00(+0.00%)
Sep 10, 2013 26.50 26.54 26.36 26.48 1,547,101 -0.44(-1.63%)
Sep 09, 2013 26.98 27.02 26.88 26.92 2,465,999 -0.06(-0.22%)
Sep 06, 2013 26.82 27.02 26.82 26.98 1,489,067 +0.38(+1.43%)
Sep 05, 2013 26.96 27.02 26.50 26.60 3,089,202 -0.46(-1.70%)
Sep 04, 2013 27.08 27.12 26.90 27.06 1,872,242 -0.36(-1.31%)
Sep 03, 2013 27.22 27.50 27.14 27.42 2,928,828 +0.36(+1.33%)
Aug 30, 2013 27.06 27.28 27.04 27.06 2,257,421 -0.28(-1.02%)
Aug 29, 2013 27.38 27.46 27.24 27.34 1,882,120 -0.16(-0.58%)
Aug 28, 2013 27.60 27.64 27.48 27.50 4,231,348 +0.00(+0.00%)
Aug 27, 2013 27.53 27.66 27.45 27.50 3,445,658 +0.26(+0.95%)
Aug 26, 2013 27.14 27.27 26.98 27.24 1,182,787 +0.12(+0.44%)
Aug 23, 2013 26.64 27.20 26.64 27.12 1,618,575 +0.40(+1.50%)
Aug 22, 2013 26.64 26.84 26.58 26.72 963,936 +0.18(+0.68%)
Aug 21, 2013 26.50 26.78 26.44 26.54 1,693,181 -0.08(-0.30%)
Aug 20, 2013 26.54 26.76 26.54 26.62 1,618,610 +0.06(+0.23%)
Aug 19, 2013 26.60 26.66 26.46 26.56 1,253,342 -0.10(-0.38%)
Aug 16, 2013 26.66 26.66 26.42 26.66 2,890,668 +0.18(+0.68%)
Aug 15, 2013 25.76 26.62 25.73 26.48 5,521,181 +0.54(+2.08%)
Aug 14, 2013 25.66 25.96 25.66 25.94 2,314,678 +0.26(+1.01%)
Aug 13, 2013 25.84 25.86 25.62 25.68 1,133,695 -0.30(-1.15%)
Aug 12, 2013 26.05 26.08 25.90 25.98 1,568,883 +0.48(+1.88%)
Aug 09, 2013 25.42 25.58 25.39 25.50 1,213,669 +0.00(+0.00%)
Aug 08, 2013 25.08 25.52 25.08 25.50 1,440,621 +0.56(+2.25%)
Aug 07, 2013 24.92 25.05 24.90 24.94 1,756,708 +0.02(+0.08%)
Aug 06, 2013 25.00 25.04 24.84 24.92 2,131,739 -0.36(-1.42%)
Aug 05, 2013 25.42 25.46 25.20 25.28 1,328,558 -0.12(-0.47%)
Aug 02, 2013 25.48 25.58 25.40 25.40 1,343,958 -0.06(-0.24%)
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.