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 (%)
Feb 26, 2010
29.77
29.96
29.28
29.77
7,324,885
+0.24(+0.80%)
Feb 25, 2010
28.33
29.76
27.99
29.53
12,608,710
+0.90(+3.16%)
Feb 24, 2010
28.55
29.17
28.50
28.62
9,608,069
-0.12(-0.43%)
Feb 23, 2010
29.73
30.10
28.58
28.75
12,917,518
-1.22(-4.07%)
Feb 22, 2010
30.74
30.81
29.88
29.97
8,798,917
-0.51(-1.68%)
Feb 19, 2010
30.51
31.13
30.38
30.48
11,191,458
-0.40(-1.30%)
Feb 18, 2010
30.46
31.19
30.46
30.88
13,181,129
+0.43(+1.42%)
Feb 17, 2010
30.08
30.57
29.99
30.45
12,767,443
+0.25(+0.84%)
Feb 16, 2010
30.33
30.57
29.81
30.20
13,102,629
+0.91(+3.12%)
Feb 12, 2010
28.92
29.28
29.28
29.28
10,561,442
-0.21(-0.72%)
Feb 11, 2010
28.44
29.56
28.24
29.50
13,340,954
+1.17(+4.12%)
Feb 10, 2010
28.26
28.57
27.65
28.33
11,096,356
+0.06(+0.19%)
Feb 09, 2010
27.80
28.76
27.65
28.28
17,837,772
+1.18(+4.35%)
Feb 08, 2010
27.94
28.29
27.03
27.10
15,887,139
-0.87(-3.10%)
Feb 05, 2010
26.18
28.02
25.86
27.96
22,893,198
+1.80(+6.89%)
Feb 04, 2010
27.16
27.16
26.05
26.16
18,614,338
-1.53(-5.52%)
Feb 03, 2010
27.99
28.48
27.63
27.69
9,151,849
-0.40(-1.43%)
Feb 02, 2010
28.35
28.62
27.91
28.09
12,655,197
+0.23(+0.83%)
Feb 01, 2010
27.05
28.04
27.04
27.86
10,225,068
+1.11(+4.17%)
Jan 29, 2010
28.07
28.22
26.69
26.74
17,048,308
-1.35(-4.82%)
Jan 28, 2010
28.55
28.71
27.45
28.10
13,801,825
-0.17(-0.61%)
Jan 27, 2010
28.63
28.69
27.78
28.27
13,190,352
-0.35(-1.21%)
Jan 26, 2010
28.14
29.13
28.03
28.62
10,227,105
+0.10(+0.36%)
Jan 25, 2010
29.46
29.52
28.52
28.52
12,783,734
-0.57(-1.95%)
Jan 22, 2010
28.96
29.85
28.74
29.08
15,670,838
-0.02(-0.08%)
Jan 21, 2010
29.98
30.24
29.07
29.11
18,265,246
-0.95(-3.14%)
Jan 20, 2010
30.91
31.34
29.80
30.05
19,728,384
-1.69(-5.33%)
Jan 19, 2010
31.20
31.78
31.19
31.74
8,690,030
+0.52(+1.66%)
Jan 15, 2010
31.75
31.22
31.22
31.22
13,602,950
-0.75(-2.34%)
Jan 14, 2010
32.55
32.67
31.77
31.97
9,466,744
-0.45(-1.38%)
Jan 13, 2010
32.40
32.67
31.77
32.42
10,029,369
+0.19(+0.59%)
Jan 12, 2010
33.04
33.52
32.12
32.23
11,846,981
-1.19(-3.55%)
Jan 11, 2010
34.00
34.28
33.21
33.42
8,318,721
+0.03(+0.09%)
Jan 08, 2010
33.07
33.43
32.61
33.39
7,553,031
+0.45(+1.36%)
Jan 07, 2010
33.02
33.05
32.44
32.94
7,408,642
-0.09(-0.29%)
Jan 06, 2010
32.77
33.50
32.69
33.03
11,585,273
+0.58(+1.80%)
Jan 05, 2010
32.26
32.71
31.79
32.45
9,759,275
+0.43(+1.33%)
Jan 04, 2010
32.19
32.38
31.84
32.02
8,346,195
+1.05(+3.41%)
Dec 31, 2009
31.10
30.97
30.97
30.97
5,447,294
+0.31(+1.00%)
Dec 30, 2009
30.74
30.78
30.45
30.66
5,872,695
-0.44(-1.42%)
Dec 29, 2009
31.71
31.84
31.02
31.10
6,669,572
-0.35(-1.10%)
Dec 28, 2009
32.13
32.28
31.29
31.45
5,798,538
-0.43(-1.36%)
Dec 24, 2009
31.88
32.17
31.62
31.88
5,132,089
+0.37(+1.17%)
Dec 23, 2009
30.81
31.91
30.80
31.51
12,074,169
+1.20(+3.97%)
Dec 22, 2009
30.04
30.50
29.76
30.31
9,233,527
+0.35(+1.18%)
Dec 21, 2009
30.47
30.58
29.64
29.95
11,531,159
-0.35(-1.14%)
Dec 18, 2009
29.68
30.32
29.54
30.30
16,370,983
+0.77(+2.61%)
Dec 17, 2009
30.59
30.89
29.46
29.53
18,098,182
-2.10(-6.65%)
Dec 16, 2009
31.37
31.84
30.92
31.63
11,518,782
+0.57(+1.85%)
Dec 15, 2009
31.41
31.65
30.94
31.06
9,999,054
-0.50(-1.57%)
Dec 14, 2009
31.79
31.87
31.43
31.55
8,723,105
+0.18(+0.58%)
Dec 11, 2009
32.28
32.29
31.22
31.37
9,471,210
-0.79(-2.45%)
Dec 10, 2009
32.47
32.50
31.65
32.16
9,637,736
+0.02(+0.07%)
Dec 09, 2009
31.49
32.32
31.21
32.13
13,884,990
+0.83(+2.64%)
Dec 08, 2009
32.08
32.23
31.12
31.31
14,148,327
-1.23(-3.77%)
Dec 07, 2009
32.54
33.06
32.02
32.54
15,920,699
-0.74(-2.22%)
Dec 04, 2009
34.64
34.76
32.76
33.28
21,106,344
-2.27(-6.38%)
Dec 03, 2009
35.77
36.12
35.14
35.54
13,540,403
-0.61(-1.68%)
Dec 02, 2009
35.65
36.40
35.43
36.15
16,099,340
+0.91(+2.59%)
Dec 01, 2009
33.98
35.46
33.97
35.24
19,905,688
+2.17(+6.57%)
Nov 30, 2009
33.38
33.99
32.91
33.06
10,715,588
-0.35(-1.04%)
Nov 27, 2009
32.71
33.95
32.43
33.41
9,046,645
-1.57(-4.48%)
Nov 25, 2009
34.80
35.02
34.27
34.98
9,110,681
+0.81(+2.37%)
Nov 24, 2009
35.08
35.08
34.02
34.17
11,077,868
-0.72(-2.05%)
Nov 23, 2009
35.37
35.81
34.68
34.88
11,729,664
+0.53(+1.54%)
Nov 20, 2009
34.01
34.51
33.80
34.35
8,549,876
-0.29(-0.84%)
Nov 19, 2009
34.16
34.71
33.55
34.65
10,040,574
+0.14(+0.41%)
Nov 18, 2009
35.40
35.58
34.24
34.50
10,920,427
-0.61(-1.73%)
Nov 17, 2009
34.71
35.12
34.49
35.11
9,860,521
-0.04(-0.11%)
Nov 16, 2009
35.31
35.43
34.72
35.15
12,606,690
+0.46(+1.32%)
Nov 13, 2009
34.05
34.81
33.80
34.69
11,502,388
+0.77(+2.27%)
Nov 12, 2009
34.49
34.98
33.78
33.92
15,011,959
-0.92(-2.64%)
Nov 11, 2009
35.32
35.52
34.68
34.84
11,712,348
+0.17(+0.48%)
Nov 10, 2009
34.43
34.91
33.87
34.68
15,597,580
+0.04(+0.11%)
Nov 09, 2009
33.49
34.96
33.39
34.64
23,816,098
+2.16(+6.67%)
Nov 06, 2009
31.81
33.00
31.80
32.47
14,630,050
+1.13(+3.59%)
Nov 05, 2009
31.77
31.99
31.22
31.35
10,153,404
-0.05(-0.15%)
Nov 04, 2009
31.94
32.20
30.77
31.39
19,030,552
-0.19(-0.60%)
Nov 03, 2009
29.20
31.60
29.03
31.58
19,844,814
+2.33(+7.97%)
Nov 02, 2009
29.49
30.38
28.66
29.25
17,773,596
+0.31(+1.06%)
Oct 30, 2009
29.43
29.47
27.92
28.95
15,334,459
-0.71(-2.39%)
Oct 29, 2009
28.80
30.02
28.80
29.66
12,561,369
+1.13(+3.97%)
Oct 28, 2009
29.72
30.00
28.46
28.52
14,020,579
-1.21(-4.08%)
Oct 27, 2009
30.29
30.38
29.54
29.73
13,948,236
-0.50(-1.67%)
Oct 26, 2009
31.54
31.96
30.04
30.24
11,551,988
-1.26(-4.00%)
Oct 23, 2009
31.75
31.90
31.31
31.50
9,950,877
-0.58(-1.82%)
Oct 22, 2009
32.36
32.46
31.76
32.08
9,875,379
-0.49(-1.50%)
Oct 21, 2009
32.45
33.54
32.32
32.57
10,725,066
-0.12(-0.36%)
Oct 20, 2009
32.25
32.75
32.19
32.69
12,182,415
-0.84(-2.51%)
Oct 19, 2009
33.54
33.69
32.90
33.53
7,743,353
+0.15(+0.45%)
Oct 16, 2009
32.90
33.65
32.76
33.38
9,566,572
+0.32(+0.98%)
Oct 15, 2009
33.17
33.52
32.99
33.06
10,123,835
-0.62(-1.85%)
Oct 14, 2009
34.09
34.17
33.52
33.68
10,032,631
-0.08(-0.23%)
Oct 13, 2009
33.55
34.17
32.94
33.76
11,278,265
+0.50(+1.49%)
Oct 12, 2009
33.73
33.99
33.02
33.26
5,693,858
-0.09(-0.26%)
Oct 09, 2009
33.18
33.58
32.76
33.35
7,567,835
-0.02(-0.07%)
Oct 08, 2009
33.38
33.97
32.80
33.37
12,206,837
+0.17(+0.50%)
Oct 07, 2009
32.91
33.27
32.48
33.21
11,397,979
+0.40(+1.22%)
Oct 06, 2009
32.39
33.24
32.19
32.80
15,656,117
+1.85(+5.98%)
Oct 05, 2009
30.40
31.29
30.00
30.95
8,943,167
+0.94(+3.15%)
Oct 02, 2009
29.78
30.97
29.70
30.01
11,283,801
-0.23(-0.76%)
Oct 01, 2009
31.89
31.91
30.17
30.24
12,404,957
-1.54(-4.86%)
Sep 30, 2009
32.10
32.13
31.03
31.78
12,765,457
+0.47(+1.51%)
Sep 29, 2009
30.28
31.64
30.17
31.31
10,507,451
+1.05(+3.46%)
Sep 28, 2009
30.46
31.25
30.18
30.26
8,780,477
-0.03(-0.10%)
Sep 25, 2009
30.70
30.94
30.08
30.29
11,762,723
-0.73(-2.36%)
Sep 24, 2009
32.36
32.47
30.65
31.02
12,464,483
-0.97(-3.03%)
Sep 23, 2009
32.83
33.20
31.98
31.99
10,738,908
-0.91(-2.78%)
Sep 22, 2009
33.24
33.54
32.69
32.91
11,554,240
+0.70(+2.18%)
Sep 21, 2009
31.36
32.39
31.15
32.21
11,059,398
-0.20(-0.61%)
Sep 18, 2009
33.17
33.17
32.06
32.40
12,837,847
-0.76(-2.28%)
Sep 17, 2009
33.41
34.10
32.67
33.16
11,779,742
-0.46(-1.38%)
Sep 16, 2009
33.93
34.02
33.54
33.62
14,130,171
+0.34(+1.02%)
Sep 15, 2009
32.21
33.28
32.14
33.28
13,401,625
+1.14(+3.55%)
Sep 14, 2009
31.87
32.47
31.70
32.14
8,792,434
-0.26(-0.80%)
Sep 11, 2009
32.85
33.15
32.21
32.40
13,123,965
+0.27(+0.83%)
Sep 10, 2009
31.01
32.33
30.81
32.13
13,845,275
+1.04(+3.34%)
Sep 09, 2009
32.00
32.47
30.73
31.10
19,028,002
-1.13(-3.49%)
Sep 08, 2009
33.76
34.16
32.12
32.22
15,009,134
-0.49(-1.49%)
Sep 04, 2009
32.17
33.06
32.01
32.71
12,767,171
+0.22(+0.68%)
Sep 03, 2009
31.53
32.90
30.91
32.49
23,227,842
+1.19(+3.80%)
Sep 02, 2009
28.92
31.44
28.81
31.30
20,685,888
+2.85(+10.02%)
Sep 01, 2009
28.62
29.21
28.18
28.45
7,790,930
-0.25(-0.88%)
Aug 31, 2009
28.56
28.84
28.34
28.70
7,324,993
-0.49(-1.67%)
Aug 28, 2009
29.15
29.47
28.78
29.19
7,302,095
+0.57(+2.01%)
Aug 27, 2009
27.88
28.62
27.29
28.62
6,081,819
+0.67(+2.39%)
Aug 26, 2009
27.99
28.19
27.69
27.95
4,424,400
-0.30(-1.06%)
Aug 25, 2009
28.64
28.73
27.99
28.25
5,271,191
+0.20(+0.70%)
Aug 24, 2009
28.36
28.97
27.97
28.05
6,528,195
-0.19(-0.67%)
Aug 21, 2009
28.66
28.71
27.99
28.24
7,269,989
+0.40(+1.44%)
Aug 20, 2009
27.47
28.06
27.39
27.84
5,587,187
+0.32(+1.17%)
Aug 19, 2009
26.77
27.88
26.49
27.51
6,244,031
+0.30(+1.10%)
Aug 18, 2009
26.98
27.47
26.79
27.21
6,181,070
+0.78(+2.95%)
Aug 17, 2009
26.92
27.20
26.33
26.44
9,424,951
-1.40(-5.03%)
Aug 14, 2009
28.84
28.85
27.58
27.84
5,677,682
-0.68(-2.40%)
Aug 13, 2009
28.66
28.76
28.14
28.52
5,235,022
+0.62(+2.23%)
Aug 12, 2009
27.60
28.34
27.50
27.90
7,021,726
+0.10(+0.37%)
Aug 11, 2009
28.29
28.43
27.67
27.80
5,764,772
-0.70(-2.46%)
Aug 10, 2009
28.80
28.84
28.30
28.50
5,553,634
-0.83(-2.82%)
Aug 07, 2009
30.05
30.16
29.24
29.32
5,711,220
-0.75(-2.49%)
Aug 06, 2009
30.51
30.65
29.71
30.07
5,941,486
-0.09(-0.31%)
Aug 05, 2009
30.42
30.62
29.45
30.17
5,828,811
-0.08(-0.26%)
Aug 04, 2009
30.38
31.21
29.92
30.25
8,303,793
-0.06(-0.18%)
Aug 03, 2009
30.29
31.08
30.03
30.30
7,002,060
+0.63(+2.12%)
Jul 31, 2009
28.51
30.06
28.41
29.67
8,425,944
+1.14(+4.00%)
Jul 30, 2009
28.46
28.84
28.17
28.53
5,274,756
+0.64(+2.29%)
Jul 29, 2009
28.32
28.32
27.70
27.89
6,095,048
-0.56(-1.96%)
Jul 28, 2009
29.47
29.62
27.81
28.45
10,674,529
-1.66(-5.52%)
Jul 27, 2009
30.44
30.62
29.92
30.11
6,696,712
-0.11(-0.36%)
Jul 24, 2009
30.07
30.47
29.84
30.22
6,241,720
+0.35(+1.19%)
Jul 23, 2009
29.21
30.62
29.21
29.87
11,970,491
+0.35(+1.17%)
Jul 22, 2009
29.38
30.22
29.17
29.52
9,115,969
-0.07(-0.24%)
Jul 21, 2009
30.28
30.28
28.86
29.59
8,158,308
-0.32(-1.08%)
Jul 20, 2009
29.85
30.33
29.66
29.91
8,421,415
+0.90(+3.09%)
Jul 17, 2009
28.58
29.17
28.28
29.02
7,150,376
+0.61(+2.13%)
Jul 16, 2009
28.09
28.66
27.91
28.41
6,364,812
+0.06(+0.22%)
Jul 15, 2009
27.75
28.55
27.75
28.35
10,325,231
+1.46(+5.42%)
Jul 14, 2009
26.85
27.01
26.40
26.89
9,228,951
+0.50(+1.88%)
Jul 13, 2009
25.21
26.44
25.14
26.40
11,961,331
+0.43(+1.64%)
Jul 10, 2009
25.74
26.29
25.35
25.97
7,585,459
+0.01(+0.03%)
Jul 09, 2009
26.23
26.89
25.88
25.96
9,649,874
+0.04(+0.15%)
Jul 08, 2009
26.51
26.91
25.28
25.92
11,947,642
-0.81(-3.03%)
Jul 07, 2009
26.80
27.38
26.62
26.73
8,635,609
+0.06(+0.24%)
Jul 06, 2009
27.29
27.45
26.20
26.67
10,701,107
-1.37(-4.88%)
Jul 02, 2009
27.80
28.29
27.58
28.04
6,359,512
-0.53(-1.85%)
Jul 01, 2009
27.91
29.03
27.88
28.57
7,207,237
+1.21(+4.43%)
Jun 30, 2009
28.30
28.59
27.10
27.36
7,762,177
-1.12(-3.93%)
Jun 29, 2009
28.34
28.78
28.18
28.47
5,216,360
+0.09(+0.31%)
Jun 26, 2009
29.24
29.24
28.22
28.39
8,183,647
-0.56(-1.93%)
Jun 25, 2009
28.09
28.95
27.93
28.95
8,513,094
+1.26(+4.55%)
Jun 24, 2009
27.66
28.03
27.16
27.69
11,079,481
+0.77(+2.87%)
Jun 23, 2009
25.96
27.08
25.53
26.92
10,398,713
+1.27(+4.94%)
Jun 22, 2009
26.49
26.50
25.63
25.65
11,155,693
-1.69(-6.19%)
Jun 19, 2009
26.62
27.44
26.57
27.34
10,956,944
+0.97(+3.67%)
Jun 18, 2009
26.96
27.55
26.28
26.37
12,753,630
-0.57(-2.10%)
Jun 17, 2009
27.05
27.24
26.27
26.94
10,855,971
-0.23(-0.84%)
Jun 16, 2009
27.26
27.80
26.81
27.17
10,686,098
+0.63(+2.37%)
Jun 15, 2009
27.10
27.17
26.31
26.54
9,615,731
-0.98(-3.55%)
Jun 12, 2009
27.58
27.95
27.25
27.51
8,598,493
-0.87(-3.05%)
Jun 11, 2009
28.03
28.87
27.59
28.38
9,423,762
+0.24(+0.84%)
Jun 10, 2009
28.51
28.77
27.75
28.14
9,658,030
-0.06(-0.20%)
Jun 09, 2009
28.46
29.12
28.09
28.20
10,051,823
-0.28(-0.97%)
Jun 08, 2009
28.04
28.51
27.58
28.47
11,284,578
+0.06(+0.19%)
Jun 05, 2009
28.63
29.17
28.18
28.42
15,783,364
-1.31(-4.40%)
Jun 04, 2009
29.28
29.99
29.16
29.73
12,827,507
+1.00(+3.48%)
Jun 03, 2009
30.07
30.07
28.14
28.73
15,208,757
-1.90(-6.20%)
Jun 02, 2009
28.95
30.77
28.95
30.62
21,648,212
+1.57(+5.39%)
Jun 01, 2009
31.32
31.42
29.06
29.06
20,363,890
-2.22(-7.10%)
May 29, 2009
31.68
32.13
31.02
31.28
15,750,864
+0.75(+2.45%)
May 28, 2009
30.10
30.84
30.06
30.53
12,673,654
+0.85(+2.86%)
May 27, 2009
29.77
30.19
29.36
29.68
13,731,510
-0.07(-0.24%)
May 26, 2009
28.38
29.76
28.17
29.75
12,132,501
+0.31(+1.04%)
May 22, 2009
29.68
30.09
29.41
29.44
9,838,044
+0.33(+1.14%)
May 21, 2009
28.91
29.51
27.95
29.11
14,468,196
+0.20(+0.68%)
May 20, 2009
27.51
29.18
27.37
28.92
17,168,838
+2.00(+7.43%)
May 19, 2009
26.63
27.42
26.20
26.92
9,457,936
+0.53(+2.00%)
May 18, 2009
26.29
26.51
25.47
26.39
6,191,751
+0.06(+0.24%)
May 15, 2009
26.47
27.01
25.94
26.33
11,081,396
-0.11(-0.42%)
May 14, 2009
26.15
26.76
25.55
26.44
8,858,087
+0.35(+1.33%)
May 13, 2009
26.22
27.33
25.82
26.09
12,729,680
-0.62(-2.33%)
May 12, 2009
25.84
26.85
25.47
26.71
12,665,117
+1.42(+5.64%)
May 11, 2009
25.14
25.46
24.73
25.29
9,006,952
-0.40(-1.56%)
May 08, 2009
24.92
25.69
24.64
25.69
12,480,948
+1.13(+4.58%)
May 07, 2009
24.61
25.51
24.21
24.56
16,164,987
+0.68(+2.87%)
May 06, 2009
23.05
23.88
22.99
23.88
9,942,553
+1.31(+5.79%)
May 05, 2009
23.57
23.58
22.50
22.57
10,033,718
-0.41(-1.78%)
May 04, 2009
23.01
23.03
22.61
22.98
10,045,032
+1.32(+6.11%)
May 01, 2009
21.64
21.88
21.41
21.66
8,083,548
-0.01(-0.04%)
Apr 30, 2009
21.89
22.24
21.47
21.66
10,223,948
-0.65(-2.93%)
Apr 29, 2009
22.46
22.66
22.04
22.32
8,199,489
+0.45(+2.05%)
Apr 28, 2009
21.86
22.23
21.72
21.87
9,017,563
-0.76(-3.37%)
Apr 27, 2009
23.09
23.33
22.40
22.63
9,189,039
-0.69(-2.97%)
Apr 24, 2009
22.63
23.46
22.53
23.33
12,828,233
+1.14(+5.15%)
Apr 23, 2009
21.62
22.67
21.34
22.18
13,110,412
+0.83(+3.87%)
Apr 22, 2009
21.44
21.96
21.26
21.36
11,413,009
+0.11(+0.52%)
Apr 21, 2009
22.77
22.81
21.03
21.25
12,704,757
-0.95(-4.29%)
Apr 20, 2009
21.59
22.59
21.56
22.20
13,286,954
+0.94(+4.41%)
Apr 17, 2009
22.12
22.14
21.13
21.26
15,020,338
-1.04(-4.66%)
Apr 16, 2009
23.90
24.01
22.11
22.30
17,162,282
-1.71(-7.11%)
Apr 15, 2009
23.73
24.21
23.52
24.01
8,509,799
+0.33(+1.40%)
Apr 14, 2009
23.71
24.16
23.57
23.68
7,358,481
+0.08(+0.33%)
Apr 13, 2009
24.01
24.22
23.59
23.60
11,229,500
+0.28(+1.18%)
Apr 09, 2009
23.85
23.99
23.11
23.33
9,072,236
-0.58(-2.44%)
Apr 08, 2009
24.29
24.40
23.44
23.91
9,541,004
-0.12(-0.49%)
Apr 07, 2009
24.22
24.65
24.02
24.03
10,901,874
+0.12(+0.49%)
Apr 06, 2009
23.70
23.94
22.96
23.91
13,462,614
-0.59(-2.41%)
Apr 03, 2009
25.62
25.99
24.04
24.50
16,140,752
-1.24(-4.80%)
Apr 02, 2009
26.71
26.81
25.44
25.73
17,994,940
-1.61(-5.90%)
Apr 01, 2009
26.68
27.42
26.39
27.35
11,755,600
+1.12(+4.26%)
Mar 31, 2009
26.74
26.92
25.64
26.23
12,961,239
-0.13(-0.51%)
Mar 30, 2009
25.88
27.18
25.75
26.36
12,434,195
-1.13(-4.12%)
Mar 26, 2009
27.51
27.92
27.10
27.50
12,538,899
+0.16(+0.58%)
Mar 25, 2009
26.62
27.88
26.15
27.34
20,106,304
+0.90(+3.39%)
Mar 24, 2009
25.92
26.95
25.59
26.44
15,321,840
-0.43(-1.58%)
Mar 23, 2009
27.14
27.47
26.77
26.87
13,478,263
+0.01(+0.03%)
Mar 20, 2009
26.14
27.15
26.07
26.86
17,531,962
+0.34(+1.27%)
Mar 19, 2009
25.98
26.81
25.97
26.52
26,716,666
+1.57(+6.29%)
Mar 18, 2009
22.22
25.00
21.34
24.96
31,593,872
+2.32(+10.26%)
Mar 17, 2009
22.94
22.98
22.19
22.63
11,164,017
-0.42(-1.81%)
Mar 16, 2009
22.95
23.61
22.83
23.05
11,938,829
-0.26(-1.11%)
Mar 13, 2009
22.96
23.45
22.66
23.31
0
+0.76(+3.39%)
Mar 12, 2009
22.49
22.88
21.99
22.55
16,015,268
+0.46(+2.10%)
Mar 11, 2009
21.15
22.40
20.81
22.08
17,530,762
+1.22(+5.85%)
Mar 10, 2009
22.18
22.33
20.59
20.86
21,072,726
-1.36(-6.13%)
Mar 09, 2009
22.71
23.11
21.78
22.22
13,713,880
-0.98(-4.21%)
Mar 06, 2009
23.88
24.29
22.73
23.20
0
-0.16(-0.67%)
Mar 05, 2009
22.04
23.65
22.03
23.36
18,062,472
+1.42(+6.46%)
Mar 04, 2009
22.56
22.81
21.68
21.94
17,730,420
+0.73(+3.45%)
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
.