Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 28.06 28.14 28.00 28.04 1,948,484 +0.26(+0.94%)
Mar 30, 2011 27.78 27.78 27.78 27.78 1,370,122 +0.06(+0.22%)
Mar 29, 2011 27.69 27.82 27.64 27.72 1,496,799 -0.02(-0.07%)
Mar 28, 2011 27.62 27.82 27.60 27.74 1,233,784 -0.16(-0.57%)
Mar 25, 2011 28.06 28.10 27.78 27.90 2,326,033 +0.02(+0.07%)
Mar 24, 2011 28.12 28.30 27.82 27.88 3,234,484 -0.24(-0.85%)
Mar 23, 2011 27.96 28.16 27.96 28.12 2,477,806 +0.24(+0.86%)
Mar 22, 2011 27.83 27.92 27.78 27.88 1,008,626 -0.02(-0.07%)
Mar 21, 2011 28.02 28.02 27.86 27.90 1,063,960 +0.18(+0.65%)
Mar 18, 2011 27.68 27.82 27.60 27.72 1,127,197 +0.28(+1.02%)
Mar 17, 2011 27.38 27.46 27.30 27.44 2,613,276 +0.15(+0.55%)
Mar 16, 2011 27.36 27.48 27.20 27.29 2,047,879 -0.03(-0.11%)
Mar 15, 2011 27.22 27.84 27.20 27.32 2,389,110 -0.52(-1.87%)
Mar 14, 2011 27.92 27.96 27.76 27.84 2,239,035 +0.14(+0.51%)
Mar 11, 2011 27.50 27.84 27.48 27.70 1,675,519 +0.09(+0.31%)
Mar 10, 2011 27.76 27.76 27.42 27.61 1,590,441 -0.33(-1.16%)
Mar 09, 2011 28.06 28.06 27.84 27.94 2,361,065 +0.02(+0.07%)
Mar 08, 2011 27.98 28.00 27.82 27.92 3,542,735 -0.08(-0.29%)
Mar 07, 2011 28.12 28.16 27.90 28.00 2,460,249 +0.08(+0.29%)
Mar 04, 2011 27.76 28.00 27.76 27.92 2,641,232 +0.24(+0.87%)
Mar 03, 2011 27.82 27.86 27.56 27.68 2,736,610 -0.36(-1.28%)
Mar 02, 2011 28.10 28.16 27.94 28.04 3,678,502 -0.02(-0.07%)
Mar 01, 2011 27.76 28.06 27.74 28.06 3,653,700 +0.48(+1.74%)
Feb 28, 2011 27.58 27.68 27.46 27.58 1,751,546 +0.04(+0.15%)
Feb 25, 2011 27.50 27.60 27.40 27.54 1,699,732 +0.18(+0.66%)
Feb 24, 2011 27.66 27.68 27.20 27.36 4,335,424 -0.20(-0.73%)
Feb 23, 2011 27.44 27.70 27.42 27.56 2,822,413 +0.25(+0.92%)
Feb 22, 2011 27.44 27.50 27.28 27.31 2,749,948 +0.19(+0.70%)
Feb 18, 2011 27.08 27.22 27.02 27.12 3,740,976 +0.06(+0.22%)
Feb 17, 2011 27.00 27.08 26.94 27.06 3,543,532 +0.20(+0.73%)
Feb 16, 2011 26.90 27.00 26.74 26.86 2,260,128 +0.04(+0.15%)
Feb 15, 2011 26.81 26.88 26.77 26.82 2,184,233 +0.18(+0.69%)
Feb 14, 2011 26.62 26.72 26.58 26.64 823,351 +0.13(+0.49%)
Feb 11, 2011 26.64 26.74 26.46 26.51 2,596,102 -0.13(-0.49%)
Feb 10, 2011 26.46 26.72 26.44 26.64 1,623,173 -0.04(-0.15%)
Feb 09, 2011 26.70 26.72 26.54 26.68 2,380,054 +0.00(+0.00%)
Feb 08, 2011 26.66 26.74 26.60 26.68 1,997,837 +0.29(+1.08%)
Feb 07, 2011 26.36 26.44 26.28 26.39 1,773,535 +0.02(+0.09%)
Feb 04, 2011 26.40 26.58 26.28 26.37 2,691,966 -0.09(-0.36%)
Feb 03, 2011 26.04 26.50 25.90 26.46 2,909,989 +0.32(+1.24%)
Feb 02, 2011 26.12 26.16 25.92 26.14 1,860,633 -0.04(-0.15%)
Feb 01, 2011 26.12 26.26 25.90 26.18 2,962,815 +0.16(+0.61%)
Jan 31, 2011 25.90 26.14 25.88 26.02 3,321,618 -0.06(-0.23%)
Jan 28, 2011 25.64 26.32 25.62 26.08 15,670,483 +0.47(+1.82%)
Jan 27, 2011 26.08 26.14 25.60 25.61 6,268,860 -0.66(-2.51%)
Jan 26, 2011 26.00 26.28 25.88 26.27 2,695,645 +0.21(+0.83%)
Jan 25, 2011 25.98 26.10 25.84 26.06 3,345,107 -0.04(-0.15%)
Jan 24, 2011 26.24 26.36 26.06 26.10 2,642,083 -0.16(-0.61%)
Jan 21, 2011 26.20 26.32 26.14 26.26 3,175,855 -0.00(-0.02%)
Jan 20, 2011 26.40 26.46 26.24 26.27 2,976,250 -0.52(-1.92%)
Jan 19, 2011 26.92 26.92 26.72 26.78 2,086,484 +0.06(+0.22%)
Jan 18, 2011 26.76 26.84 26.67 26.72 1,902,854 +0.12(+0.47%)
Jan 14, 2011 26.68 26.74 26.48 26.59 2,370,129 -0.26(-0.95%)
Jan 13, 2011 27.16 27.18 26.76 26.85 2,647,970 -0.27(-1.01%)
Jan 12, 2011 27.00 27.16 26.90 27.12 1,329,473 +0.12(+0.44%)
Jan 11, 2011 27.00 27.08 26.82 27.00 2,221,654 +0.13(+0.48%)
Jan 10, 2011 26.80 26.88 26.68 26.88 947,008 +0.11(+0.39%)
Jan 07, 2011 26.70 26.96 26.66 26.77 1,702,986 -0.05(-0.19%)
Jan 06, 2011 26.84 26.91 26.66 26.82 2,131,959 -0.10(-0.37%)
Jan 05, 2011 26.74 26.98 26.66 26.92 2,971,700 -0.08(-0.30%)
Jan 04, 2011 27.28 27.30 26.87 27.00 2,514,598 -0.64(-2.32%)
Jan 03, 2011 27.76 27.84 27.62 27.64 2,169,391 -0.16(-0.58%)
Dec 31, 2010 27.60 27.80 27.58 27.80 2,252,343 +0.36(+1.31%)
Dec 30, 2010 27.56 27.58 27.42 27.44 792,045 -0.14(-0.51%)
Dec 29, 2010 27.52 27.64 27.48 27.58 1,550,160 +0.10(+0.36%)
Dec 28, 2010 27.42 27.52 27.36 27.48 1,408,065 +0.44(+1.63%)
Dec 27, 2010 27.02 27.06 26.94 27.04 806,416 +0.06(+0.22%)
Dec 23, 2010 26.90 27.02 26.83 26.98 926,673 -0.07(-0.24%)
Dec 22, 2010 27.16 27.18 27.04 27.05 1,194,012 -0.05(-0.20%)
Dec 21, 2010 27.08 27.16 27.00 27.10 1,136,088 +0.04(+0.15%)
Dec 20, 2010 27.08 27.14 26.90 27.06 1,712,666 +0.18(+0.67%)
Dec 17, 2010 26.83 26.96 26.68 26.88 1,029,757 +0.06(+0.22%)
Dec 16, 2010 26.90 26.90 26.60 26.82 2,870,380 -0.18(-0.67%)
Dec 15, 2010 27.10 27.22 26.98 27.00 1,151,073 -0.27(-0.97%)
Dec 14, 2010 27.30 27.48 27.20 27.27 1,500,168 +0.03(+0.09%)
Dec 13, 2010 27.30 27.36 27.20 27.24 15,010,400 +0.12(+0.44%)
Dec 10, 2010 27.00 27.14 26.82 27.12 1,274,536 +0.00(+0.00%)
Dec 09, 2010 27.18 27.28 27.00 27.12 1,562,449 +0.12(+0.44%)
Dec 08, 2010 27.20 27.30 26.80 27.00 2,471,518 -0.34(-1.24%)
Dec 07, 2010 27.94 27.94 27.32 27.34 3,141,973 -0.54(-1.93%)
Dec 06, 2010 27.68 27.92 27.58 27.88 2,274,536 +0.24(+0.86%)
Dec 03, 2010 27.36 27.66 27.34 27.64 1,608,183 +0.58(+2.14%)
Dec 02, 2010 27.16 27.36 27.06 27.06 3,515,887 -0.08(-0.29%)
Dec 01, 2010 27.18 27.26 27.02 27.14 1,331,093 +0.02(+0.07%)
Nov 30, 2010 27.07 27.18 27.00 27.12 2,536,987 +0.40(+1.50%)
Nov 29, 2010 26.68 26.80 26.50 26.72 1,463,697 +0.14(+0.53%)
Nov 26, 2010 26.50 26.62 26.42 26.58 589,681 -0.29(-1.08%)
Nov 24, 2010 26.92 26.87 26.87 26.87 1,339,488 -0.05(-0.19%)
Nov 23, 2010 26.75 27.04 26.72 26.92 1,992,114 +0.19(+0.71%)
Nov 22, 2010 26.46 26.76 26.38 26.73 2,677,283 +0.27(+1.02%)
Nov 19, 2010 26.34 26.50 26.24 26.46 974,988 +0.00(+0.00%)
Nov 18, 2010 26.40 26.60 26.35 26.46 1,472,063 +0.32(+1.22%)
Nov 17, 2010 26.18 26.30 26.06 26.14 1,337,262 -0.10(-0.38%)
Nov 16, 2010 26.48 26.52 26.00 26.24 5,097,098 -0.58(-2.16%)
Nov 15, 2010 26.82 26.94 26.50 26.82 1,390,910 +0.06(+0.22%)
Nov 12, 2010 27.21 27.30 26.60 26.76 2,754,967 -0.78(-2.83%)
Nov 11, 2010 27.56 27.58 27.32 27.54 1,757,634 +0.06(+0.22%)
Nov 10, 2010 27.46 27.50 27.06 27.48 1,808,585 +0.34(+1.25%)
Nov 09, 2010 27.80 27.86 27.04 27.14 4,771,058 -0.46(-1.67%)
Nov 08, 2010 27.22 27.60 27.14 27.60 2,303,447 +0.30(+1.10%)
Nov 05, 2010 27.06 27.36 27.02 27.30 4,403,961 +0.08(+0.29%)
Nov 04, 2010 26.96 27.26 26.88 27.22 3,074,708 +0.88(+3.34%)
Nov 03, 2010 26.50 26.54 25.92 26.34 3,754,105 -0.20(-0.75%)
Nov 02, 2010 26.52 26.56 26.42 26.54 1,479,316 +0.12(+0.45%)
Nov 01, 2010 26.62 26.64 26.38 26.42 1,103,577 -0.14(-0.53%)
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%)
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.