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, 2008
15.41
15.57
14.60
14.69
15,423,884
-1.05(-6.65%)
Oct 30, 2008
15.82
16.44
13.86
15.74
23,716,982
+0.80(+5.32%)
Oct 29, 2008
13.67
15.21
13.44
14.94
23,418,200
+1.93(+14.82%)
Oct 28, 2008
12.36
13.04
11.42
13.01
20,811,042
+1.16(+9.76%)
Oct 27, 2008
13.25
13.78
11.82
11.86
20,450,764
-1.54(-11.46%)
Oct 24, 2008
10.90
13.41
10.90
13.39
26,765,050
+1.28(+10.53%)
Oct 23, 2008
12.52
14.09
11.89
12.12
27,754,640
-1.07(-8.12%)
Oct 22, 2008
14.94
14.95
13.04
13.19
23,191,376
-2.50(-15.91%)
Oct 21, 2008
16.37
17.04
15.68
15.68
14,362,840
-1.82(-10.39%)
Oct 20, 2008
16.52
17.76
15.96
17.50
15,927,814
+1.68(+10.65%)
Oct 17, 2008
15.32
16.73
14.61
15.82
22,581,232
-0.41(-2.52%)
Oct 16, 2008
18.50
18.67
15.26
16.22
31,296,910
-1.94(-10.66%)
Oct 15, 2008
19.92
20.59
18.15
18.16
17,378,896
-2.00(-9.92%)
Oct 14, 2008
20.28
20.82
19.19
20.16
24,503,222
+0.72(+3.68%)
Oct 13, 2008
20.94
21.30
18.70
19.44
16,606,464
-0.67(-3.33%)
Oct 10, 2008
23.00
24.40
18.77
20.11
32,074,524
-3.19(-13.68%)
Oct 09, 2008
23.42
24.07
22.88
23.30
18,959,150
-1.12(-4.58%)
Oct 08, 2008
21.34
24.42
21.18
24.42
38,294,188
+4.02(+19.72%)
Oct 07, 2008
20.90
21.45
20.02
20.40
22,775,438
+0.67(+3.39%)
Oct 06, 2008
22.01
22.65
17.84
19.73
32,403,294
-1.32(-6.28%)
Oct 03, 2008
20.48
22.69
20.47
21.05
22,115,758
+0.13(+0.64%)
Oct 02, 2008
24.33
24.76
20.75
20.92
26,733,830
-4.43(-17.48%)
Oct 01, 2008
25.06
26.65
24.75
25.35
17,690,362
+0.45(+1.80%)
Sep 30, 2008
25.41
25.70
24.50
24.90
15,860,208
-1.39(-5.27%)
Sep 29, 2008
26.37
27.41
24.85
26.29
23,305,004
-0.07(-0.27%)
Sep 26, 2008
27.55
28.56
25.93
26.36
0
-0.82(-3.01%)
Sep 25, 2008
28.67
28.88
26.97
27.18
21,735,970
-1.68(-5.81%)
Sep 24, 2008
28.73
29.21
27.75
28.85
19,557,716
+0.87(+3.09%)
Sep 23, 2008
28.53
28.93
27.17
27.99
26,887,716
-0.58(-2.04%)
Sep 22, 2008
26.39
29.06
26.39
28.57
27,420,400
+3.24(+12.77%)
Sep 19, 2008
24.00
25.33
22.92
25.33
0
+2.20(+9.49%)
Sep 18, 2008
25.28
26.14
22.48
23.14
38,530,028
-0.94(-3.92%)
Sep 17, 2008
21.97
24.64
21.48
24.08
36,458,148
+2.39(+10.99%)
Sep 16, 2008
20.93
21.83
20.07
21.70
22,686,716
+0.33(+1.55%)
Sep 15, 2008
23.07
23.33
21.08
21.37
24,197,184
-1.50(-6.57%)
Sep 12, 2008
21.00
22.99
20.77
22.87
23,870,352
+2.76(+13.74%)
Sep 11, 2008
20.52
20.91
19.46
20.11
21,995,880
-0.69(-3.33%)
Sep 10, 2008
20.04
20.90
19.52
20.80
23,463,004
+0.96(+4.84%)
Sep 09, 2008
21.20
21.20
19.84
19.84
26,054,082
-1.88(-8.66%)
Sep 08, 2008
23.73
23.89
21.65
21.72
15,741,798
-1.27(-5.51%)
Sep 05, 2008
23.74
23.80
22.33
22.99
0
+0.00(+0.00%)
Sep 04, 2008
24.00
24.38
22.66
22.99
13,611,460
-0.67(-2.83%)
Sep 03, 2008
24.53
25.07
23.32
23.66
17,127,352
-1.05(-4.27%)
Sep 02, 2008
25.38
25.40
24.40
24.71
13,663,909
-2.00(-7.49%)
Aug 29, 2008
27.11
27.30
26.37
26.71
0
-0.16(-0.59%)
Aug 28, 2008
27.79
28.09
26.31
26.87
8,531,452
-0.11(-0.41%)
Aug 27, 2008
27.02
27.32
26.51
26.98
8,952,400
+0.59(+2.24%)
Aug 26, 2008
26.16
27.07
26.16
26.39
8,840,244
+0.02(+0.06%)
Aug 25, 2008
26.15
26.99
25.93
26.37
7,802,682
-0.07(-0.27%)
Aug 22, 2008
26.87
27.02
26.04
26.44
9,059,986
-1.02(-3.70%)
Aug 21, 2008
27.32
27.96
27.18
27.46
15,388,552
+1.93(+7.56%)
Aug 20, 2008
25.37
26.23
24.98
25.53
17,982,006
+0.54(+2.17%)
Aug 19, 2008
23.50
25.22
23.41
24.99
16,585,391
+1.07(+4.48%)
Aug 18, 2008
24.17
24.64
23.70
23.92
12,223,664
+0.65(+2.77%)
Aug 15, 2008
23.57
23.77
23.03
23.27
0
-1.07(-4.40%)
Aug 14, 2008
25.97
26.07
24.32
24.34
13,793,154
-1.79(-6.84%)
Aug 13, 2008
24.94
26.34
24.85
26.13
19,079,052
+1.39(+5.60%)
Aug 12, 2008
23.84
24.95
23.55
24.74
18,629,736
+1.20(+5.08%)
Aug 11, 2008
24.48
24.76
22.90
23.55
20,242,778
-0.87(-3.58%)
Aug 08, 2008
25.33
25.48
24.04
24.42
17,666,998
-1.70(-6.51%)
Aug 07, 2008
26.77
26.92
25.70
26.12
10,256,936
-0.44(-1.66%)
Aug 06, 2008
26.18
26.84
26.08
26.56
15,133,996
+0.94(+3.66%)
Aug 05, 2008
27.32
27.44
25.53
25.62
19,204,938
-2.13(-7.66%)
Aug 04, 2008
28.51
29.05
27.23
27.75
9,485,535
-0.95(-3.32%)
Aug 01, 2008
29.27
30.29
28.36
28.70
13,973,063
-0.70(-2.38%)
Jul 31, 2008
31.00
31.62
29.16
29.40
18,235,820
-1.29(-4.21%)
Jul 30, 2008
30.44
30.77
28.88
30.69
19,658,442
-0.48(-1.54%)
Jul 29, 2008
31.17
32.20
30.88
31.17
13,251,173
-1.06(-3.30%)
Jul 28, 2008
31.65
33.39
31.50
32.24
10,393,478
+0.53(+1.66%)
Jul 25, 2008
32.11
32.34
31.12
31.71
9,941,051
-0.27(-0.84%)
Jul 24, 2008
32.54
32.54
31.19
31.98
14,996,919
-0.02(-0.05%)
Jul 23, 2008
33.95
34.26
31.77
31.99
18,185,118
-2.22(-6.49%)
Jul 22, 2008
36.91
36.91
33.95
34.21
12,959,298
-2.09(-5.77%)
Jul 21, 2008
36.52
36.75
35.61
36.31
8,621,733
+0.41(+1.14%)
Jul 18, 2008
35.83
36.61
35.62
35.90
9,247,035
+0.05(+0.13%)
Jul 17, 2008
36.86
38.13
35.34
35.85
16,047,913
-1.20(-3.25%)
Jul 16, 2008
37.71
38.13
36.01
37.06
14,244,772
-0.72(-1.92%)
Jul 15, 2008
41.05
41.45
37.53
37.78
21,346,716
-2.42(-6.01%)
Jul 14, 2008
38.19
40.20
37.73
40.20
17,680,774
+2.18(+5.74%)
Jul 11, 2008
37.69
38.77
37.51
38.02
20,079,124
+1.91(+5.30%)
Jul 10, 2008
35.57
36.75
35.44
36.10
11,970,362
+1.28(+3.66%)
Jul 09, 2008
34.72
35.98
34.67
34.83
9,021,381
+0.30(+0.87%)
Jul 08, 2008
34.43
34.81
33.86
34.53
9,382,153
-0.40(-1.15%)
Jul 07, 2008
34.37
35.11
34.10
34.93
10,566,915
-0.70(-1.97%)
Jul 04, 2008
35.43
35.91
34.49
35.63
8,619,224
+0.00(+0.00%)
Jul 03, 2008
35.43
35.91
34.49
35.63
8,619,224
-0.59(-1.63%)
Jul 02, 2008
37.15
37.85
35.95
36.22
12,775,205
-1.69(-4.46%)
Jul 01, 2008
37.51
38.65
37.13
37.91
10,627,594
+1.57(+4.31%)
Jun 30, 2008
37.08
37.59
35.08
36.35
15,053,943
-0.15(-0.41%)
Jun 27, 2008
35.46
36.98
35.45
36.50
15,777,428
+1.59(+4.56%)
Jun 26, 2008
33.81
35.18
33.66
34.91
17,783,484
+2.14(+6.54%)
Jun 25, 2008
32.87
33.17
31.54
32.76
10,508,025
-0.04(-0.12%)
Jun 24, 2008
32.84
33.65
32.60
32.80
7,671,032
-0.13(-0.41%)
Jun 23, 2008
31.36
33.16
31.32
32.94
8,951,669
+0.74(+2.30%)
Jun 20, 2008
31.50
32.50
31.50
32.20
7,843,779
+0.42(+1.31%)
Jun 19, 2008
32.67
33.17
31.65
31.78
10,541,791
-0.42(-1.30%)
Jun 18, 2008
31.80
32.25
31.48
32.20
5,458,655
+0.65(+2.05%)
Jun 17, 2008
31.10
31.83
30.95
31.55
5,833,473
+0.54(+1.75%)
Jun 16, 2008
31.34
31.48
30.92
31.01
5,701,753
+0.73(+2.42%)
Jun 13, 2008
29.88
30.66
29.39
30.28
6,232,841
+0.00(+0.00%)
Jun 12, 2008
30.15
30.41
29.60
30.28
9,045,750
-0.66(-2.14%)
Jun 11, 2008
31.36
31.66
30.75
30.94
7,326,902
+0.25(+0.82%)
Jun 10, 2008
31.29
32.34
30.46
30.69
11,814,282
-2.17(-6.61%)
Jun 09, 2008
32.38
33.25
32.32
32.86
6,582,961
+0.38(+1.16%)
Jun 06, 2008
31.72
33.03
31.65
32.48
10,939,524
+1.39(+4.48%)
Jun 05, 2008
30.15
31.17
30.05
31.09
8,248,437
+0.75(+2.47%)
Jun 04, 2008
31.11
31.32
30.21
30.34
6,879,223
-0.76(-2.43%)
Jun 03, 2008
31.43
32.42
31.03
31.10
7,891,762
-0.85(-2.66%)
Jun 02, 2008
31.63
32.36
31.43
31.95
8,842,264
+0.35(+1.10%)
May 30, 2008
31.28
31.88
31.14
31.60
5,632,354
+0.54(+1.75%)
May 29, 2008
31.51
31.62
31.04
31.06
8,248,515
-1.09(-3.38%)
May 28, 2008
31.43
32.30
31.10
32.14
6,360,822
+0.40(+1.26%)
May 27, 2008
32.13
32.17
31.43
31.74
7,585,741
-1.40(-4.23%)
May 26, 2008
33.42
34.02
32.99
33.14
0
+0.00(+0.00%)
May 23, 2008
33.42
34.02
32.99
33.14
6,885,725
+0.11(+0.33%)
May 22, 2008
33.54
34.15
32.63
33.03
9,842,149
-0.83(-2.44%)
May 21, 2008
33.77
34.91
33.68
33.86
13,223,207
-0.07(-0.21%)
May 20, 2008
32.87
33.95
32.80
33.93
9,770,299
+1.45(+4.46%)
May 19, 2008
32.97
33.04
32.28
32.48
5,711,064
-0.02(-0.05%)
May 16, 2008
32.67
33.04
32.28
32.50
10,564,619
+0.76(+2.41%)
May 15, 2008
30.97
31.96
30.72
31.73
9,265,828
+1.59(+5.28%)
May 14, 2008
30.81
31.02
30.14
30.14
6,111,998
-0.57(-1.87%)
May 13, 2008
30.43
30.90
29.98
30.72
7,240,078
-0.33(-1.06%)
May 12, 2008
31.06
31.51
30.49
31.05
5,476,661
-0.02(-0.08%)
May 09, 2008
31.69
31.88
30.38
31.07
6,141,204
-0.33(-1.05%)
May 08, 2008
30.00
31.49
29.92
31.40
13,554,861
+1.98(+6.71%)
May 07, 2008
28.73
29.96
28.47
29.43
10,437,733
+0.41(+1.41%)
May 06, 2008
28.95
29.89
28.91
29.02
10,146,959
+0.14(+0.49%)
May 05, 2008
29.48
29.48
28.40
28.88
9,769,475
+0.62(+2.20%)
May 02, 2008
27.51
28.69
27.51
28.25
8,352,104
+0.61(+2.22%)
May 01, 2008
27.54
27.91
26.63
27.64
13,705,428
-0.48(-1.71%)
Apr 30, 2008
27.24
28.36
27.24
28.12
11,170,967
+0.98(+3.63%)
Apr 29, 2008
27.77
28.14
27.01
27.14
11,160,538
-1.28(-4.52%)
Apr 28, 2008
29.22
29.54
28.42
28.42
7,373,917
-0.39(-1.34%)
Apr 25, 2008
29.03
29.47
28.54
28.80
7,785,180
+0.23(+0.80%)
Apr 24, 2008
29.71
29.84
28.46
28.58
12,525,001
-1.81(-5.96%)
Apr 23, 2008
30.78
30.91
30.14
30.39
10,259,769
-1.34(-4.22%)
Apr 22, 2008
31.90
32.89
31.65
31.73
9,221,204
-0.61(-1.87%)
Apr 21, 2008
33.01
33.04
31.91
32.33
8,440,441
-0.39(-1.18%)
Apr 18, 2008
32.73
32.75
31.58
32.72
11,382,807
-0.56(-1.68%)
Apr 17, 2008
34.09
34.09
33.20
33.28
6,688,447
-0.90(-2.63%)
Apr 16, 2008
33.21
34.19
33.21
34.17
10,269,922
+1.68(+5.19%)
Apr 15, 2008
31.90
32.51
31.76
32.49
8,130,907
+0.97(+3.07%)
Apr 14, 2008
30.90
31.54
30.66
31.52
6,653,748
+0.57(+1.86%)
Apr 11, 2008
31.55
31.80
30.81
30.95
6,525,128
-0.97(-3.03%)
Apr 10, 2008
32.33
32.33
31.29
31.91
6,490,677
-0.07(-0.22%)
Apr 09, 2008
31.10
32.04
30.99
31.99
6,953,624
+0.91(+2.94%)
Apr 08, 2008
31.06
31.62
30.86
31.07
6,759,779
-0.83(-2.59%)
Apr 07, 2008
32.35
32.68
31.73
31.90
8,477,606
+0.02(+0.07%)
Apr 04, 2008
31.30
31.91
31.26
31.88
8,808,897
+0.74(+2.38%)
Apr 03, 2008
31.36
31.57
30.84
31.14
9,484,637
-0.28(-0.90%)
Apr 02, 2008
29.73
31.43
29.62
31.42
12,315,215
+1.93(+6.54%)
Apr 01, 2008
29.32
29.64
28.86
29.49
14,188,747
-1.02(-3.33%)
Mar 31, 2008
31.26
31.47
29.73
30.51
10,079,307
-0.59(-1.90%)
Mar 28, 2008
31.04
31.28
30.61
31.10
7,900,047
-0.50(-1.59%)
Mar 27, 2008
31.57
32.11
31.13
31.60
7,931,508
-0.39(-1.23%)
Mar 26, 2008
31.74
32.19
31.39
31.99
9,425,901
+0.50(+1.57%)
Mar 25, 2008
30.17
31.60
30.17
31.50
13,272,852
+2.13(+7.24%)
Mar 24, 2008
29.68
30.64
29.26
29.37
11,965,589
+0.00(+0.00%)
Mar 21, 2008
29.38
30.31
28.58
29.37
22,344,876
+0.00(+0.00%)
Mar 20, 2008
29.38
30.31
28.58
29.37
22,337,000
-1.10(-3.62%)
Mar 19, 2008
32.19
32.19
30.34
30.47
20,909,104
-2.05(-6.29%)
Mar 18, 2008
35.17
35.17
32.35
32.52
13,640,832
-2.29(-6.58%)
Mar 17, 2008
35.44
36.45
33.93
34.81
15,132,195
-1.08(-3.01%)
Mar 14, 2008
35.06
36.09
34.75
35.89
14,454,800
+0.58(+1.65%)
Mar 13, 2008
34.75
35.39
34.59
35.31
11,661,084
+1.46(+4.30%)
Mar 12, 2008
34.16
34.32
33.51
33.85
6,999,828
-0.10(-0.30%)
Mar 11, 2008
33.02
34.04
32.51
33.95
11,626,103
+1.73(+5.37%)
Mar 10, 2008
33.06
33.28
31.92
32.22
10,633,547
-1.45(-4.30%)
Mar 07, 2008
34.82
35.10
33.23
33.67
10,897,019
-1.38(-3.93%)
Mar 06, 2008
34.87
35.21
34.01
35.05
12,834,289
+0.13(+0.38%)
Mar 05, 2008
33.91
35.08
33.90
34.91
12,864,148
+1.29(+3.84%)
Mar 04, 2008
34.39
34.93
32.82
33.62
14,747,108
-0.82(-2.38%)
Mar 03, 2008
34.46
34.94
33.79
34.44
14,007,197
+0.43(+1.25%)
Feb 29, 2008
35.14
35.14
33.84
34.02
11,466,812
-1.18(-3.36%)
Feb 28, 2008
34.42
35.32
34.02
35.20
11,433,073
+1.03(+3.02%)
Feb 27, 2008
33.69
34.51
33.69
34.17
14,207,557
+0.89(+2.67%)
Feb 26, 2008
32.02
33.61
32.02
33.28
12,876,614
+0.89(+2.75%)
Feb 25, 2008
31.97
32.44
31.51
32.39
11,940,369
+0.49(+1.53%)
Feb 22, 2008
31.76
31.97
30.88
31.90
11,821,172
+0.13(+0.42%)
Feb 21, 2008
31.10
32.34
30.99
31.76
20,946,996
+0.98(+3.17%)
Feb 20, 2008
30.21
30.79
29.92
30.79
11,375,024
+0.39(+1.27%)
Feb 19, 2008
29.60
30.43
29.54
30.40
12,337,995
+1.39(+4.77%)
Feb 18, 2008
28.62
29.36
28.39
29.02
0
+0.00(+0.00%)
Feb 15, 2008
28.62
29.36
28.39
29.02
9,330,172
+0.49(+1.71%)
Feb 14, 2008
28.67
28.97
28.45
28.53
5,726,042
-0.10(-0.36%)
Feb 13, 2008
28.06
28.69
27.73
28.63
8,115,928
+0.58(+2.08%)
Feb 12, 2008
29.58
29.59
27.98
28.05
10,253,682
-1.17(-4.01%)
Feb 11, 2008
29.04
29.47
28.45
29.22
7,038,703
+0.21(+0.73%)
Feb 08, 2008
27.93
29.17
27.69
29.01
9,388,151
+1.51(+5.50%)
Feb 07, 2008
27.66
27.95
27.22
27.50
8,389,787
-0.28(-1.02%)
Feb 06, 2008
28.28
28.54
27.66
27.78
7,713,765
+0.54(+1.99%)
Feb 05, 2008
27.68
28.18
27.18
27.24
10,785,702
-1.27(-4.45%)
Feb 04, 2008
28.34
29.05
27.95
28.51
8,497,086
-0.43(-1.47%)
Feb 01, 2008
29.84
30.21
28.74
28.93
10,665,670
-0.38(-1.29%)
Jan 31, 2008
29.99
30.41
29.26
29.31
14,132,468
-1.19(-3.90%)
Jan 30, 2008
29.58
31.02
29.39
30.50
11,115,785
+0.80(+2.70%)
Jan 29, 2008
30.19
30.48
29.41
29.69
10,104,576
-0.49(-1.62%)
Jan 28, 2008
30.19
30.30
29.53
30.18
10,055,941
+0.38(+1.27%)
Jan 25, 2008
30.58
31.28
29.57
29.80
11,150,098
-0.16(-0.53%)
Jan 24, 2008
29.29
30.06
28.97
29.96
13,437,377
+1.89(+6.73%)
Jan 23, 2008
27.53
28.64
26.90
28.07
16,542,016
-0.29(-1.03%)
Jan 22, 2008
25.36
28.99
25.08
28.36
17,337,014
+1.22(+4.50%)
Jan 21, 2008
27.14
27.14
27.14
27.14
0
+0.00(+0.00%)
Jan 18, 2008
26.89
27.40
26.07
27.14
15,447,261
+0.43(+1.62%)
Jan 17, 2008
27.54
27.88
26.40
26.71
15,675,914
-0.46(-1.68%)
Jan 16, 2008
28.03
28.43
26.38
27.17
21,636,118
-1.65(-5.71%)
Jan 15, 2008
29.90
30.32
28.65
28.81
12,065,189
-1.40(-4.64%)
Jan 14, 2008
30.81
31.44
30.06
30.21
11,384,714
+0.25(+0.84%)
Jan 11, 2008
29.51
30.33
29.29
29.96
10,129,935
+0.16(+0.53%)
Jan 10, 2008
28.50
30.02
28.50
29.80
10,878,472
+0.56(+1.91%)
Jan 09, 2008
29.53
29.69
28.87
29.25
11,952,143
-0.57(-1.90%)
Jan 08, 2008
30.30
30.70
29.72
29.81
13,492,044
+0.53(+1.80%)
Jan 07, 2008
29.14
30.25
28.86
29.29
10,021,334
-0.24(-0.83%)
Jan 04, 2008
29.43
29.78
29.09
29.53
10,493,038
-0.30(-1.00%)
Jan 03, 2008
28.79
30.35
28.77
29.83
15,043,937
+0.98(+3.41%)
Jan 02, 2008
27.27
28.99
27.27
28.84
13,013,390
+2.13(+7.99%)
Jan 01, 2008
26.71
26.71
26.71
26.71
0
+0.00(+0.00%)
Dec 31, 2007
27.40
27.59
26.63
26.71
4,841,752
-0.68(-2.50%)
Dec 28, 2007
26.93
27.44
26.72
27.40
4,780,735
+1.05(+3.97%)
Dec 27, 2007
26.53
26.73
26.24
26.35
4,139,115
-0.24(-0.89%)
Dec 26, 2007
25.87
26.88
25.84
26.58
6,346,949
+0.94(+3.65%)
Dec 24, 2007
25.51
25.91
25.44
25.65
2,084,553
+0.30(+1.18%)
Dec 21, 2007
24.64
25.47
24.44
25.35
7,423,689
+0.91(+3.74%)
Dec 20, 2007
24.55
24.70
23.99
24.44
4,727,971
+0.13(+0.55%)
Dec 19, 2007
24.19
24.62
24.10
24.30
5,584,921
+0.02(+0.06%)
Dec 18, 2007
25.03
25.19
23.74
24.29
9,925,057
-0.28(-1.15%)
Dec 17, 2007
25.40
25.81
24.51
24.57
8,832,402
-0.80(-3.16%)
Dec 14, 2007
25.24
25.86
25.17
25.37
6,251,830
-0.31(-1.23%)
Dec 13, 2007
26.01
26.09
25.20
25.69
6,967,921
-0.69(-2.63%)
Dec 12, 2007
26.59
26.74
25.98
26.38
6,293,675
+0.58(+2.25%)
Dec 11, 2007
26.74
27.24
25.70
25.80
6,605,242
-0.93(-3.47%)
Dec 10, 2007
26.62
27.14
26.51
26.73
6,155,058
+0.33(+1.25%)
Dec 07, 2007
26.45
26.45
25.86
26.40
8,117,013
+0.10(+0.39%)
Dec 06, 2007
25.14
26.37
25.14
26.29
7,390,690
+0.94(+3.69%)
Dec 05, 2007
25.33
25.77
25.16
25.36
6,715,135
-0.31(-1.20%)
Dec 04, 2007
25.74
25.83
25.33
25.66
8,201,261
+0.02(+0.06%)
Dec 03, 2007
25.81
26.04
25.27
25.65
7,290,745
+0.13(+0.52%)
Nov 30, 2007
26.00
26.50
25.14
25.51
10,653,912
-0.92(-3.48%)
Nov 29, 2007
26.81
27.07
26.29
26.44
7,984,442
-0.82(-3.00%)
Nov 28, 2007
26.36
27.27
26.21
27.25
8,292,165
+0.73(+2.76%)
Nov 27, 2007
25.92
26.68
25.76
26.52
9,060,258
+0.17(+0.63%)
Nov 26, 2007
27.28
27.36
26.29
26.36
8,046,867
-0.93(-3.40%)
Nov 23, 2007
26.48
27.29
26.07
27.29
5,443,934
+1.42(+5.48%)
Nov 21, 2007
25.73
25.93
24.92
25.87
9,661,913
-0.07(-0.27%)
Nov 20, 2007
24.68
25.94
24.68
25.94
11,766,757
+1.83(+7.57%)
Nov 19, 2007
25.48
25.48
24.05
24.11
10,110,273
-1.24(-4.91%)
Nov 16, 2007
25.19
25.44
24.54
25.36
11,574,413
+0.65(+2.64%)
Nov 15, 2007
25.59
25.60
24.59
24.70
13,294,952
-1.47(-5.62%)
Nov 14, 2007
27.16
27.29
26.13
26.18
7,954,826
-0.13(-0.51%)
Nov 13, 2007
25.99
26.56
25.68
26.31
8,705,047
+0.84(+3.31%)
Nov 12, 2007
25.98
26.29
25.40
25.47
11,742,775
-1.90(-6.93%)
Nov 09, 2007
27.28
27.86
26.95
27.36
10,609,152
-0.83(-2.96%)
Nov 08, 2007
28.97
29.10
27.04
28.20
13,596,310
-0.35(-1.21%)
Nov 07, 2007
30.00
30.00
28.49
28.55
13,218,482
-0.65(-2.21%)
Nov 06, 2007
28.89
29.36
28.84
29.19
11,664,762
+1.04(+3.69%)
Nov 05, 2007
27.73
28.25
27.42
28.15
9,034,389
+0.03(+0.11%)
Nov 02, 2007
27.31
28.25
27.02
28.12
11,999,900
+1.43(+5.37%)
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
.