Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldcorp
(NY:
GG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
12.16
12.48
12.08
12.35
2,699,194
+0.19(+1.55%)
Oct 30, 2003
12.56
12.71
12.14
12.16
2,631,743
-0.39(-3.13%)
Oct 29, 2003
12.34
12.63
12.34
12.56
2,032,430
+0.24(+1.98%)
Oct 28, 2003
12.56
12.46
12.18
12.31
2,135,068
-0.24(-1.94%)
Oct 27, 2003
12.31
12.56
12.20
12.56
1,699,238
+0.24(+1.98%)
Oct 24, 2003
12.21
12.38
12.12
12.31
2,511,702
+0.30(+2.49%)
Oct 23, 2003
12.08
12.14
11.92
12.01
2,066,346
-0.08(-0.65%)
Oct 22, 2003
12.34
12.40
12.08
12.09
3,179,991
+0.02(+0.20%)
Oct 21, 2003
11.69
12.08
11.69
12.07
2,730,062
+0.50(+4.29%)
Oct 20, 2003
11.45
11.64
11.45
11.57
1,240,163
+0.17(+1.52%)
Oct 17, 2003
11.70
11.63
11.40
11.40
1,645,379
-0.30(-2.56%)
Oct 16, 2003
11.55
11.71
11.55
11.70
1,400,217
+0.12(+1.02%)
Oct 15, 2003
11.49
11.71
11.49
11.58
1,341,404
-0.11(-0.94%)
Oct 14, 2003
11.55
11.78
11.53
11.69
1,664,814
-0.02(-0.13%)
Oct 13, 2003
11.46
11.73
11.32
11.71
1,440,103
+0.24(+2.13%)
Oct 10, 2003
11.56
11.56
11.43
11.46
1,313,458
+0.12(+1.04%)
Oct 09, 2003
11.13
11.35
11.04
11.34
1,877,330
+0.06(+0.49%)
Oct 08, 2003
11.27
11.55
11.23
11.29
1,893,970
+0.01(+0.07%)
Oct 07, 2003
11.18
11.34
11.18
11.28
2,089,973
+0.30(+2.72%)
Oct 06, 2003
10.89
11.03
10.78
10.98
2,047,927
+0.17(+1.60%)
Oct 03, 2003
11.23
11.38
10.57
10.81
3,922,971
-0.47(-4.19%)
Oct 02, 2003
11.11
11.32
11.11
11.28
1,739,633
+0.07(+0.63%)
Oct 01, 2003
11.10
11.21
10.86
11.21
1,766,944
+0.22(+2.01%)
Sep 30, 2003
10.92
11.30
11.01
10.99
2,230,211
+0.07(+0.65%)
Sep 29, 2003
10.78
11.17
10.80
10.92
2,313,540
+0.14(+1.31%)
Sep 26, 2003
11.04
11.18
10.78
10.78
3,312,226
-0.46(-4.13%)
Sep 25, 2003
11.78
11.82
11.18
11.24
4,179,819
-0.48(-4.10%)
Sep 24, 2003
11.52
11.72
11.44
11.72
2,891,513
+0.20(+1.78%)
Sep 23, 2003
11.14
11.54
11.09
11.52
3,756,566
+0.39(+3.46%)
Sep 22, 2003
10.88
11.21
10.99
11.13
3,378,407
+0.25(+2.32%)
Sep 19, 2003
10.69
11.00
10.69
10.88
2,926,064
+0.27(+2.52%)
Sep 18, 2003
10.75
10.90
10.59
10.61
2,286,865
-0.13(-1.25%)
Sep 17, 2003
10.79
10.79
10.69
10.75
1,794,508
+0.04(+0.37%)
Sep 16, 2003
10.78
10.82
10.67
10.71
1,601,555
-0.07(-0.66%)
Sep 15, 2003
10.72
10.86
10.67
10.78
1,625,309
+0.11(+1.03%)
Sep 12, 2003
11.05
11.14
10.67
10.67
2,550,954
-0.30(-2.73%)
Sep 11, 2003
10.75
10.97
10.67
10.97
2,310,238
+0.10(+0.94%)
Sep 10, 2003
10.97
10.97
10.77
10.86
2,150,692
-0.03(-0.29%)
Sep 09, 2003
11.10
11.15
10.84
10.90
3,798,993
+0.20(+1.84%)
Sep 08, 2003
10.60
10.78
10.44
10.70
3,714,647
+0.26(+2.49%)
Sep 05, 2003
10.45
10.58
10.42
10.44
2,021,124
+0.12(+1.14%)
Sep 04, 2003
10.08
10.39
10.04
10.32
1,877,965
+0.20(+2.02%)
Sep 03, 2003
10.08
10.26
9.998
10.12
1,619,846
+0.00(+0.00%)
Sep 02, 2003
10.05
10.29
10.04
10.12
2,002,705
-0.13(-1.31%)
Aug 29, 2003
10.54
10.67
10.19
10.25
2,431,294
-0.10(-0.99%)
Aug 28, 2003
10.54
10.54
10.35
10.35
1,276,493
-0.19(-1.79%)
Aug 27, 2003
10.42
10.54
10.30
10.54
2,342,121
+0.45(+4.45%)
Aug 26, 2003
9.919
10.19
9.911
10.09
1,252,358
+0.09(+0.95%)
Aug 25, 2003
10.08
10.16
9.888
9.998
1,171,442
-0.06(-0.55%)
Aug 22, 2003
10.05
10.30
9.943
10.05
1,522,417
-0.06(-0.55%)
Aug 21, 2003
10.47
10.47
10.08
10.11
2,686,364
-0.50(-4.75%)
Aug 20, 2003
10.46
10.66
10.42
10.61
2,342,629
+0.19(+1.81%)
Aug 19, 2003
9.959
10.45
9.919
10.42
2,235,292
+0.39(+3.92%)
Aug 18, 2003
10.16
10.23
10.01
10.03
1,116,185
-0.20(-2.00%)
Aug 15, 2003
10.35
10.38
10.20
10.23
707,285
-0.07(-0.69%)
Aug 14, 2003
10.43
10.49
10.20
10.30
1,951,006
-0.06(-0.61%)
Aug 13, 2003
10.08
10.43
10.06
10.37
1,917,343
+0.13(+1.23%)
Aug 12, 2003
10.39
10.39
10.18
10.24
2,496,078
-0.20(-1.96%)
Aug 11, 2003
10.63
10.63
10.14
10.45
2,339,200
+0.11(+1.07%)
Aug 08, 2003
9.864
10.34
9.809
10.34
2,636,062
+0.46(+4.62%)
Aug 07, 2003
9.903
9.982
9.770
9.880
1,154,420
-0.02(-0.24%)
Aug 06, 2003
9.667
9.927
9.612
9.903
1,793,619
+0.24(+2.44%)
Aug 05, 2003
9.596
9.675
9.526
9.667
699,283
-0.02(-0.16%)
Aug 04, 2003
9.463
9.880
9.423
9.683
1,266,458
+0.28(+3.02%)
Aug 01, 2003
9.486
9.636
9.289
9.400
1,743,571
-0.14(-1.49%)
Jul 31, 2003
9.675
9.691
9.510
9.541
1,398,947
-0.13(-1.30%)
Jul 30, 2003
9.549
9.667
9.486
9.667
1,041,112
+0.02(+0.24%)
Jul 29, 2003
9.793
9.793
9.644
9.644
975,820
-0.15(-1.53%)
Jul 28, 2003
10.01
10.04
9.652
9.793
1,990,257
-0.14(-1.43%)
Jul 25, 2003
9.959
9.990
9.667
9.935
2,507,637
+0.01(+0.08%)
Jul 24, 2003
9.636
9.959
9.541
9.927
2,614,721
+0.23(+2.35%)
Jul 23, 2003
9.360
9.722
9.274
9.699
2,935,718
+0.63(+6.94%)
Jul 22, 2003
9.124
9.171
8.935
9.069
964,642
+0.02(+0.26%)
Jul 21, 2003
8.841
9.132
8.825
9.045
1,332,766
+0.28(+3.14%)
Jul 18, 2003
8.770
8.809
8.652
8.770
1,280,177
-0.01(-0.09%)
Jul 17, 2003
8.612
8.817
8.612
8.778
1,325,525
+0.17(+1.92%)
Jul 16, 2003
8.793
8.888
8.597
8.612
1,918,995
-0.24(-2.67%)
Jul 15, 2003
9.344
9.392
8.778
8.849
2,779,856
-0.46(-4.91%)
Jul 14, 2003
9.384
9.439
9.266
9.305
922,723
+0.02(+0.17%)
Jul 11, 2003
9.234
9.289
9.148
9.289
1,459,411
+0.04(+0.43%)
Jul 10, 2003
9.116
9.400
9.116
9.250
1,410,506
+0.07(+0.77%)
Jul 09, 2003
9.297
9.360
9.179
9.179
913,450
-0.04(-0.43%)
Jul 08, 2003
9.518
9.557
9.195
9.219
1,282,717
-0.30(-3.14%)
Jul 07, 2003
9.431
9.557
9.321
9.518
1,105,261
+0.01(+0.08%)
Jul 03, 2003
9.589
9.667
9.494
9.510
754,793
-0.08(-0.82%)
Jul 02, 2003
9.683
9.825
9.573
9.589
1,560,017
-0.13(-1.38%)
Jul 01, 2003
9.494
9.754
9.494
9.722
1,628,992
+0.28(+2.92%)
Jun 30, 2003
9.242
9.478
9.211
9.447
1,099,417
+0.20(+2.21%)
Jun 27, 2003
9.203
9.368
9.195
9.242
897,572
+0.05(+0.51%)
Jun 26, 2003
9.187
9.242
9.100
9.195
1,120,885
-0.12(-1.27%)
Jun 25, 2003
9.156
9.407
9.156
9.313
1,663,798
+0.24(+2.60%)
Jun 24, 2003
9.250
9.289
9.053
9.077
1,745,349
-0.24(-2.54%)
Jun 23, 2003
9.644
9.644
9.250
9.313
1,559,001
-0.36(-3.74%)
Jun 20, 2003
9.966
9.982
9.518
9.675
2,427,102
-0.34(-3.38%)
Jun 19, 2003
9.714
10.05
9.683
10.01
3,267,258
+0.29(+3.00%)
Jun 18, 2003
9.667
9.801
9.533
9.722
2,439,297
+0.00(+0.00%)
Jun 17, 2003
9.211
9.746
9.211
9.722
3,629,666
+0.47(+5.11%)
Jun 16, 2003
9.313
9.344
9.171
9.250
1,403,774
+0.01(+0.09%)
Jun 13, 2003
9.069
9.329
9.069
9.242
1,473,003
+0.17(+1.91%)
Jun 12, 2003
9.014
9.187
8.951
9.069
1,459,030
-0.03(-0.35%)
Jun 11, 2003
9.006
9.148
8.974
9.100
1,343,563
+0.15(+1.67%)
Jun 10, 2003
8.904
8.990
8.793
8.951
1,742,808
-0.17(-1.90%)
Jun 09, 2003
9.360
9.360
9.077
9.124
1,070,074
-0.10(-1.11%)
Jun 06, 2003
9.289
9.415
9.116
9.226
1,757,417
-0.20(-2.17%)
Jun 05, 2003
9.281
9.439
9.219
9.431
1,897,527
+0.38(+4.17%)
Jun 04, 2003
9.116
9.211
9.022
9.053
1,279,160
-0.02(-0.17%)
Jun 03, 2003
9.219
9.219
8.982
9.069
1,345,087
-0.13(-1.37%)
Jun 02, 2003
8.486
9.242
8.486
9.195
1,444,930
-0.04(-0.43%)
May 30, 2003
9.014
9.242
8.675
9.234
2,297,281
+0.25(+2.80%)
May 29, 2003
8.628
9.030
8.604
8.982
2,139,514
+0.27(+3.07%)
May 28, 2003
8.856
8.935
8.667
8.715
3,158,904
-0.45(-4.90%)
May 27, 2003
9.392
9.470
8.990
9.163
1,984,795
-0.07(-0.77%)
May 23, 2003
9.156
9.274
9.093
9.234
1,259,852
+0.24(+2.62%)
May 22, 2003
9.297
9.297
8.998
8.998
1,480,117
-0.36(-3.87%)
May 21, 2003
9.148
9.400
9.085
9.360
2,068,886
+0.17(+1.89%)
May 20, 2003
9.281
9.281
9.037
9.187
2,014,900
-0.05(-0.51%)
May 19, 2003
8.856
9.242
8.809
9.234
2,730,824
+0.59(+6.83%)
May 16, 2003
8.959
8.967
8.644
8.644
1,639,663
-0.14(-1.61%)
May 15, 2003
8.974
9.037
8.762
8.786
1,560,779
-0.11(-1.24%)
May 14, 2003
8.809
8.927
8.762
8.896
1,550,236
+0.17(+1.89%)
May 13, 2003
8.990
9.006
8.707
8.730
2,097,595
-0.29(-3.23%)
May 12, 2003
8.974
9.108
8.904
9.022
1,496,757
+0.16(+1.78%)
May 09, 2003
8.880
8.880
8.754
8.864
895,920
+0.00(+0.00%)
May 08, 2003
8.793
8.919
8.683
8.864
1,776,217
+0.24(+2.74%)
May 07, 2003
8.959
8.959
8.526
8.628
2,403,348
-0.24(-2.66%)
May 06, 2003
8.746
8.912
8.581
8.864
2,188,292
+0.10(+1.17%)
May 05, 2003
8.541
8.793
8.541
8.762
1,421,684
+0.20(+2.39%)
May 02, 2003
8.612
8.636
8.384
8.557
1,729,979
+0.02(+0.28%)
May 01, 2003
8.234
8.604
8.211
8.534
2,162,505
+0.33(+4.03%)
Apr 30, 2003
8.187
8.290
8.053
8.203
1,574,117
+0.25(+3.17%)
Apr 29, 2003
8.132
8.148
7.912
7.951
1,574,371
-0.26(-3.16%)
Apr 28, 2003
8.416
8.416
8.030
8.211
1,332,766
+0.03(+0.38%)
Apr 25, 2003
8.305
8.321
7.392
8.179
1,183,890
-0.08(-0.95%)
Apr 24, 2003
8.581
8.644
8.179
8.258
1,965,487
-0.31(-3.58%)
Apr 23, 2003
8.691
8.738
8.526
8.565
1,076,934
-0.11(-1.27%)
Apr 22, 2003
8.817
8.817
8.581
8.675
1,387,387
-0.02(-0.18%)
Apr 21, 2003
8.565
8.754
8.423
8.691
1,619,719
+0.28(+3.37%)
Apr 17, 2003
8.541
8.715
8.353
8.408
2,067,870
-0.09(-1.02%)
Apr 16, 2003
8.368
8.494
8.282
8.494
1,102,720
+0.13(+1.51%)
Apr 15, 2003
8.234
8.376
8.156
8.368
1,344,452
+0.20(+2.41%)
Apr 14, 2003
8.297
8.305
8.116
8.171
905,955
-0.06(-0.76%)
Apr 11, 2003
8.109
8.337
8.109
8.234
1,247,023
-0.03(-0.38%)
Apr 10, 2003
8.463
8.502
8.227
8.266
1,687,298
-0.18(-2.14%)
Apr 09, 2003
8.109
8.447
7.967
8.447
2,287,881
+0.32(+3.97%)
Apr 08, 2003
8.085
8.179
8.030
8.124
1,323,747
+0.09(+1.08%)
Apr 07, 2003
7.754
8.061
7.754
8.038
1,741,792
-0.09(-1.07%)
Apr 04, 2003
7.880
8.187
7.880
8.124
1,491,041
+0.13(+1.57%)
Apr 03, 2003
7.951
8.030
7.841
7.998
1,280,558
-0.06(-0.68%)
Apr 02, 2003
7.794
8.085
7.786
8.053
1,524,830
-0.04(-0.49%)
Apr 01, 2003
8.266
8.266
8.053
8.093
1,607,779
-0.26(-3.11%)
Mar 31, 2003
8.541
8.636
8.124
8.353
3,187,104
+0.02(+0.28%)
Mar 28, 2003
7.589
8.329
7.589
8.329
3,298,507
+0.81(+10.79%)
Mar 27, 2003
7.794
7.880
7.518
7.518
2,043,735
-0.27(-3.44%)
Mar 26, 2003
7.636
7.801
7.620
7.786
1,311,933
+0.17(+2.17%)
Mar 25, 2003
7.872
7.935
7.416
7.620
2,736,032
-0.21(-2.71%)
Mar 24, 2003
7.912
8.101
7.754
7.833
2,558,575
-0.01(-0.10%)
Mar 21, 2003
7.912
8.030
7.683
7.841
2,581,948
-0.18(-2.26%)
Mar 20, 2003
8.171
8.392
7.959
8.022
1,582,119
-0.07(-0.88%)
Mar 19, 2003
8.321
8.416
8.061
8.093
2,118,300
-0.23(-2.74%)
Mar 18, 2003
8.140
8.384
8.140
8.321
1,203,071
+0.18(+2.22%)
Mar 17, 2003
8.282
8.376
8.038
8.140
2,099,119
-0.02(-0.19%)
Mar 14, 2003
7.872
8.211
7.872
8.156
1,798,065
+0.26(+3.29%)
Mar 13, 2003
7.620
8.101
7.581
7.896
2,713,421
-0.08(-0.99%)
Mar 12, 2003
7.731
8.006
7.589
7.975
3,516,231
+0.21(+2.74%)
Mar 11, 2003
7.935
7.998
7.762
7.762
3,034,418
-0.28(-3.52%)
Mar 10, 2003
8.494
8.573
8.038
8.046
2,524,151
-0.38(-4.49%)
Mar 07, 2003
8.974
8.998
8.376
8.423
2,657,275
-0.24(-2.73%)
Mar 06, 2003
8.919
8.974
8.620
8.660
1,350,168
-0.18(-2.05%)
Mar 05, 2003
8.943
9.037
8.738
8.841
1,267,093
-0.04(-0.44%)
Mar 04, 2003
8.817
8.967
8.746
8.880
1,577,546
+0.25(+2.92%)
Mar 03, 2003
8.896
8.927
8.573
8.628
2,458,478
-0.38(-4.20%)
Feb 28, 2003
8.793
9.053
8.754
9.006
1,453,822
+0.24(+2.69%)
Feb 27, 2003
8.849
8.919
8.667
8.770
2,371,465
-0.09(-0.98%)
Feb 26, 2003
8.502
8.974
8.502
8.856
2,524,532
+0.35(+4.17%)
Feb 25, 2003
9.014
9.124
8.463
8.502
3,306,383
-0.31(-3.57%)
Feb 24, 2003
9.219
9.281
8.817
8.817
2,426,975
-0.31(-3.45%)
Feb 21, 2003
9.447
9.447
9.069
9.132
2,020,362
-0.26(-2.77%)
Feb 20, 2003
9.510
9.636
9.360
9.392
2,522,881
-0.04(-0.42%)
Feb 19, 2003
9.360
9.447
9.171
9.431
1,563,065
+0.24(+2.57%)
Feb 18, 2003
9.014
9.242
8.982
9.195
1,771,644
-0.09(-1.02%)
Feb 14, 2003
9.329
9.368
9.053
9.289
1,794,635
-0.08(-0.84%)
Feb 13, 2003
9.132
9.486
9.077
9.368
2,453,397
+0.24(+2.59%)
Feb 12, 2003
9.360
9.423
8.967
9.132
2,811,740
-0.27(-2.85%)
Feb 11, 2003
9.116
9.439
8.943
9.400
3,577,839
+0.28(+3.11%)
Feb 10, 2003
9.636
9.714
9.116
9.116
3,917,001
-0.46(-4.77%)
Feb 07, 2003
9.683
9.919
9.573
9.573
2,285,848
-0.17(-1.78%)
Feb 06, 2003
9.825
9.982
9.549
9.746
2,890,115
-0.05(-0.48%)
Feb 05, 2003
10.23
10.35
9.722
9.793
5,138,364
-0.39(-3.86%)
Feb 04, 2003
9.880
10.32
9.840
10.19
4,381,538
+0.58(+6.07%)
Feb 03, 2003
9.754
9.754
9.533
9.604
1,596,346
+0.00(+0.00%)
Jan 31, 2003
9.762
9.785
9.541
9.604
1,970,949
-0.14(-1.45%)
Jan 30, 2003
9.565
9.888
9.533
9.746
3,155,729
-0.05(-0.48%)
Jan 29, 2003
9.974
10.07
9.722
9.793
2,254,854
-0.17(-1.66%)
Jan 28, 2003
9.549
9.982
9.549
9.959
2,560,100
+0.05(+0.48%)
Jan 27, 2003
10.26
10.30
9.840
9.911
4,217,165
-0.28(-2.78%)
Jan 24, 2003
10.06
10.30
10.05
10.19
4,097,633
+0.17(+1.65%)
Jan 23, 2003
10.22
10.39
9.911
10.03
5,199,337
+0.00(+0.00%)
Jan 22, 2003
10.15
10.19
9.856
10.03
2,825,967
+0.08(+0.79%)
Jan 21, 2003
9.817
10.16
9.699
9.951
2,642,032
+0.06(+0.56%)
Jan 17, 2003
10.27
10.30
9.880
9.896
3,088,023
-0.29(-2.86%)
Jan 16, 2003
9.840
10.27
9.762
10.19
3,413,466
+0.43(+4.44%)
Jan 15, 2003
9.329
9.927
9.329
9.754
4,041,741
+0.26(+2.74%)
Jan 14, 2003
10.03
10.20
9.463
9.494
3,763,552
-0.58(-5.78%)
Jan 13, 2003
10.16
10.34
10.05
10.08
2,202,519
-0.17(-1.61%)
Jan 10, 2003
10.63
10.63
10.04
10.24
3,014,602
+0.03(+0.31%)
Jan 09, 2003
10.19
10.28
9.880
10.21
3,207,683
-0.02(-0.23%)
Jan 08, 2003
9.825
10.41
9.809
10.23
3,894,009
+0.43(+4.33%)
Jan 07, 2003
10.08
10.11
9.722
9.809
2,805,388
-0.37(-3.63%)
Jan 06, 2003
10.43
10.69
10.14
10.18
3,613,534
-0.11(-1.07%)
Jan 03, 2003
9.959
10.49
9.888
10.29
3,086,626
+0.30(+2.99%)
Jan 02, 2003
9.903
10.05
9.659
9.990
2,001,562
-0.02(-0.24%)
Dec 31, 2002
9.770
10.12
9.754
10.01
1,966,884
+0.09(+0.95%)
Dec 30, 2002
10.23
10.23
9.730
9.919
2,970,777
-0.39(-3.74%)
Dec 27, 2002
10.32
10.54
10.16
10.30
3,654,944
-0.25(-2.39%)
Dec 26, 2002
9.959
10.64
9.840
10.56
2,424,816
+0.60(+6.01%)
Dec 24, 2002
10.22
10.22
9.919
9.959
1,352,836
-0.20(-1.94%)
Dec 23, 2002
9.825
10.19
9.754
10.16
2,747,083
+0.53(+5.48%)
Dec 20, 2002
9.486
9.738
9.313
9.628
5,254,594
-0.21(-2.16%)
Dec 19, 2002
10.59
10.59
9.612
9.840
7,056,597
-0.54(-5.16%)
Dec 18, 2002
9.825
10.38
9.809
10.38
4,125,706
+0.55(+5.61%)
Dec 17, 2002
10.67
10.71
9.738
9.825
4,874,784
-0.49(-4.73%)
Dec 16, 2002
10.04
10.52
9.762
10.31
4,587,957
+0.38(+3.80%)
Dec 13, 2002
9.911
9.974
9.486
9.935
6,268,269
+0.33(+3.44%)
Dec 12, 2002
8.967
9.762
8.935
9.604
6,915,852
+0.75(+8.44%)
Dec 11, 2002
8.597
8.896
8.581
8.856
1,585,930
+0.31(+3.69%)
Dec 10, 2002
8.667
8.667
8.376
8.541
1,410,506
-0.12(-1.36%)
Dec 09, 2002
8.825
8.825
8.518
8.660
1,904,641
-0.12(-1.35%)
Dec 06, 2002
8.660
8.817
8.604
8.778
3,338,012
+0.24(+2.86%)
Dec 05, 2002
8.368
8.565
8.305
8.534
2,508,400
+0.18(+2.17%)
Dec 04, 2002
8.541
8.541
8.156
8.353
1,920,900
+0.09(+1.05%)
Dec 03, 2002
7.959
8.266
7.849
8.266
2,548,413
+0.51(+6.60%)
Dec 02, 2002
7.754
7.770
7.644
7.754
1,688,187
-0.08(-1.01%)
Nov 29, 2002
7.786
7.864
7.739
7.833
629,926
-0.11(-1.39%)
Nov 27, 2002
7.990
8.022
7.715
7.943
1,366,682
-0.02(-0.30%)
Nov 26, 2002
7.920
8.148
7.920
7.967
1,020,915
+0.05(+0.60%)
Nov 25, 2002
7.817
7.983
7.723
7.920
1,181,223
+0.08(+1.00%)
Nov 22, 2002
7.676
8.109
7.447
7.841
2,409,065
+0.24(+3.11%)
Nov 21, 2002
7.715
7.825
7.605
7.605
1,918,614
-0.08(-1.02%)
Nov 20, 2002
8.109
8.140
7.676
7.683
2,416,178
-0.32(-4.03%)
Nov 19, 2002
8.683
8.683
7.983
8.006
2,161,997
-0.34(-4.06%)
Nov 18, 2002
8.541
8.715
8.345
8.345
1,539,565
-0.36(-4.16%)
Nov 15, 2002
8.439
8.723
8.353
8.707
1,610,192
+0.36(+4.34%)
Nov 14, 2002
8.227
8.392
8.109
8.345
1,190,623
+0.12(+1.44%)
Nov 13, 2002
8.691
8.691
8.116
8.227
2,434,216
-0.48(-5.52%)
Nov 12, 2002
8.408
8.707
8.203
8.707
2,102,041
+0.30(+3.56%)
Nov 11, 2002
8.534
8.541
8.305
8.408
806,874
-0.09(-1.11%)
Nov 08, 2002
8.762
8.762
8.423
8.502
1,957,103
-0.11(-1.28%)
Nov 07, 2002
8.660
8.762
8.479
8.612
2,117,919
+0.13(+1.48%)
Nov 06, 2002
8.116
8.502
8.022
8.486
1,458,522
+0.30(+3.65%)
Nov 05, 2002
8.109
8.203
8.006
8.187
1,097,766
+0.12(+1.46%)
Nov 04, 2002
7.676
8.085
7.676
8.069
1,438,198
+0.29(+3.74%)
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
.