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 (%)
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%)
Nov 01, 2002
7.794
7.825
7.620
7.778
1,573,101
+0.22(+2.92%)
Oct 31, 2002
7.872
7.912
7.550
7.557
1,159,374
-0.30(-3.81%)
Oct 30, 2002
7.833
7.904
7.644
7.857
1,200,277
+0.05(+0.60%)
Oct 29, 2002
7.951
8.006
7.770
7.809
2,636,570
-0.06(-0.70%)
Oct 28, 2002
7.778
7.912
7.683
7.864
2,670,232
+0.17(+2.15%)
Oct 25, 2002
7.770
7.935
7.652
7.699
1,124,442
+0.06(+0.72%)
Oct 24, 2002
7.471
7.699
7.376
7.644
2,120,586
+0.14(+1.89%)
Oct 23, 2002
7.786
7.833
7.487
7.502
1,625,182
-0.28(-3.54%)
Oct 22, 2002
7.510
7.841
7.510
7.778
1,722,357
+0.34(+4.55%)
Oct 21, 2002
7.502
7.557
7.408
7.439
1,615,909
-0.06(-0.84%)
Oct 18, 2002
7.573
7.668
7.424
7.502
1,589,995
-0.06(-0.83%)
Oct 17, 2002
7.628
7.668
7.376
7.565
2,598,208
-0.23(-2.93%)
Oct 16, 2002
7.912
8.061
7.754
7.794
1,639,917
-0.04(-0.50%)
Oct 15, 2002
8.384
8.384
7.636
7.833
2,246,724
-0.55(-6.57%)
Oct 14, 2002
8.219
8.455
8.187
8.384
985,093
+0.31(+3.90%)
Oct 11, 2002
7.872
8.093
7.833
8.069
1,143,623
+0.17(+2.19%)
Oct 10, 2002
7.683
7.896
7.361
7.896
2,229,194
+0.22(+2.87%)
Oct 09, 2002
7.534
7.927
7.534
7.676
1,808,100
+0.14(+1.88%)
Oct 08, 2002
7.676
7.770
7.306
7.534
2,463,305
-0.35(-4.40%)
Oct 07, 2002
8.471
8.471
7.880
7.880
2,281,276
-0.52(-6.19%)
Oct 04, 2002
8.266
8.660
8.164
8.400
1,417,874
+0.15(+1.81%)
Oct 03, 2002
8.597
8.628
8.203
8.250
1,205,612
-0.19(-2.24%)
Oct 02, 2002
8.660
8.730
8.353
8.439
1,939,573
-0.19(-2.19%)
Oct 01, 2002
8.581
8.738
8.510
8.628
1,471,733
-0.06(-0.63%)
Sep 30, 2002
8.990
9.014
8.675
8.683
1,908,452
-0.02(-0.18%)
Sep 27, 2002
8.463
8.888
8.274
8.699
2,330,308
+0.24(+2.89%)
Sep 26, 2002
8.305
8.581
8.109
8.455
2,534,186
-0.06(-0.65%)
Sep 25, 2002
8.793
8.817
8.305
8.510
1,985,811
-0.31(-3.48%)
Sep 24, 2002
8.841
8.982
8.660
8.817
2,807,929
+0.24(+2.75%)
Sep 23, 2002
8.778
8.904
8.526
8.581
1,816,992
-0.21(-2.42%)
Sep 20, 2002
8.982
8.982
8.738
8.793
1,478,974
-0.25(-2.79%)
Sep 19, 2002
9.093
9.132
8.817
9.045
1,998,514
+0.20(+2.22%)
Sep 18, 2002
8.904
9.329
8.770
8.849
2,913,869
-0.05(-0.53%)
Sep 17, 2002
8.833
9.085
8.770
8.896
2,315,573
-0.35(-3.83%)
Sep 16, 2002
8.896
9.352
8.754
9.250
2,306,300
+0.21(+2.35%)
Sep 13, 2002
9.093
9.108
8.746
9.037
1,423,717
-0.04(-0.43%)
Sep 12, 2002
8.935
9.211
8.919
9.077
2,073,459
+0.18(+2.04%)
Sep 11, 2002
8.305
9.037
8.305
8.896
1,749,160
+0.12(+1.35%)
Sep 10, 2002
8.660
8.935
8.660
8.778
2,400,554
-0.28(-3.04%)
Sep 09, 2002
8.974
9.124
8.896
9.053
2,918,823
+0.43(+5.02%)
Sep 06, 2002
8.589
8.738
8.266
8.620
3,086,753
+0.04(+0.46%)
Sep 05, 2002
8.463
8.738
8.384
8.581
2,043,481
+0.41(+5.01%)
Sep 04, 2002
8.463
8.463
8.140
8.171
2,199,470
-0.33(-3.89%)
Sep 03, 2002
8.384
8.510
8.305
8.502
1,937,414
+0.28(+3.35%)
Aug 30, 2002
8.219
8.250
7.967
8.227
1,451,028
-0.01(-0.10%)
Aug 29, 2002
7.904
8.234
7.809
8.234
1,388,912
+0.50(+6.52%)
Aug 28, 2002
7.770
7.849
7.557
7.731
1,335,052
+0.02(+0.20%)
Aug 27, 2002
7.463
7.857
7.424
7.715
1,611,971
+0.25(+3.38%)
Aug 26, 2002
7.077
7.518
7.022
7.463
1,610,828
+0.50(+7.12%)
Aug 23, 2002
7.164
7.353
6.928
6.967
1,283,098
-0.27(-3.70%)
Aug 22, 2002
6.928
7.235
6.888
7.235
1,028,663
+0.27(+3.84%)
Aug 21, 2002
7.085
7.085
6.865
6.967
1,124,188
-0.14(-1.99%)
Aug 20, 2002
7.046
7.250
7.030
7.109
1,296,563
-0.06(-0.77%)
Aug 16, 2002
7.361
7.431
7.164
7.164
883,472
-0.21(-2.88%)
Aug 15, 2002
7.164
7.376
7.046
7.376
1,160,263
+0.25(+3.54%)
Aug 14, 2002
7.361
7.447
6.888
7.124
1,736,965
-0.12(-1.63%)
Aug 13, 2002
7.124
7.321
7.085
7.243
814,623
+0.20(+2.79%)
Aug 12, 2002
7.439
7.542
7.046
7.046
1,223,396
-0.08(-1.11%)
Aug 07, 2002
7.353
7.439
7.030
7.124
2,363,716
+0.28(+4.02%)
Aug 06, 2002
6.219
6.849
6.345
6.849
1,548,203
+0.32(+4.95%)
Aug 05, 2002
7.557
7.581
6.495
6.526
2,845,402
-0.64(-8.90%)
Aug 02, 2002
6.928
7.321
6.896
7.164
1,951,006
+0.29(+4.24%)
Aug 01, 2002
6.219
6.880
6.164
6.873
1,755,511
+0.20(+2.95%)
Jul 31, 2002
6.983
7.164
6.542
6.676
2,303,124
-0.06(-0.82%)
Jul 30, 2002
6.455
6.849
6.377
6.731
2,354,697
+0.68(+11.33%)
Jul 29, 2002
5.511
6.109
5.487
6.046
2,256,886
+0.40(+7.11%)
Jul 26, 2002
5.747
5.896
5.038
5.644
5,774,261
-0.51(-8.31%)
Jul 25, 2002
6.691
6.888
6.140
6.156
2,280,513
-0.85(-12.13%)
Jul 24, 2002
5.904
7.006
5.904
7.006
3,616,963
+0.12(+1.71%)
Jul 23, 2002
7.109
7.180
6.227
6.888
6,067,693
-0.59(-7.89%)
Jul 22, 2002
8.171
8.148
7.243
7.479
2,251,170
-0.67(-8.21%)
Jul 19, 2002
8.227
8.297
7.809
8.148
2,412,113
+0.61(+8.04%)
Jul 17, 2002
7.683
7.864
7.463
7.542
2,019,600
-0.96(-11.30%)
Jul 12, 2002
8.069
8.502
8.030
8.502
1,589,106
+0.13(+1.60%)
Jul 11, 2002
8.817
8.817
8.266
8.368
2,755,213
-0.49(-5.51%)
Jul 10, 2002
8.423
8.856
8.179
8.856
2,697,416
+0.37(+4.36%)
Jul 09, 2002
7.794
8.463
7.872
8.486
2,645,462
+0.69(+8.89%)
Jul 08, 2002
7.439
7.833
7.408
7.794
1,868,946
+0.46(+6.34%)
Jul 05, 2002
7.439
7.597
7.290
7.329
932,123
-0.19(-2.51%)
Jul 04, 2002
7.715
7.920
7.479
7.518
1,803,400
+0.00(+0.00%)
Jul 03, 2002
7.715
7.920
7.479
7.518
1,803,400
-0.28(-3.54%)
Jul 02, 2002
8.518
8.518
7.794
7.794
2,318,367
-0.75(-8.76%)
Jul 01, 2002
7.857
8.541
7.479
8.541
2,198,962
+0.71(+9.05%)
Jun 28, 2002
8.164
8.329
7.699
7.833
2,012,360
-0.32(-3.96%)
Jun 27, 2002
8.116
8.455
8.069
8.156
2,668,708
-0.15(-1.80%)
Jun 26, 2002
9.242
9.250
8.305
8.305
2,644,826
-0.31(-3.56%)
Jun 25, 2002
8.620
8.849
8.109
8.612
2,504,081
-0.09(-1.00%)
Jun 21, 2002
8.699
8.927
8.353
8.699
2,795,607
+0.06(+0.64%)
Jun 20, 2002
8.109
8.699
8.109
8.644
3,266,242
+0.55(+6.81%)
Jun 19, 2002
8.227
8.266
7.896
8.093
2,087,178
+0.09(+1.08%)
Jun 18, 2002
7.990
8.030
7.628
8.006
1,898,797
+0.41(+5.39%)
Jun 17, 2002
8.179
8.179
7.597
7.597
1,561,287
-0.60(-7.30%)
Jun 14, 2002
8.242
8.612
7.998
8.195
2,790,653
+0.35(+4.41%)
Jun 12, 2002
8.211
8.297
7.715
7.849
2,644,318
-0.32(-3.95%)
Jun 11, 2002
7.124
8.187
7.101
8.171
5,515,507
+0.57(+7.45%)
Jun 10, 2002
7.872
8.471
7.605
7.605
4,580,589
-0.63(-7.65%)
Jun 07, 2002
9.069
9.124
8.234
8.234
3,006,980
-0.58(-6.61%)
Jun 06, 2002
8.738
9.006
8.581
8.817
2,645,081
+0.22(+2.56%)
Jun 05, 2002
8.423
8.660
8.187
8.597
108,785,824
-0.65(-7.06%)
May 31, 2002
9.368
9.526
8.896
9.250
3,448,780
-8.20(-46.98%)
May 27, 2002
17.52
17.87
17.26
17.45
1,962,057
+0.00(+0.00%)
May 24, 2002
17.52
17.87
17.26
17.45
1,960,787
-0.09(-0.49%)
May 23, 2002
17.63
17.72
16.10
17.53
2,904,469
+0.68(+4.02%)
May 22, 2002
17.91
18.30
16.85
16.85
3,005,583
-0.43(-2.46%)
May 21, 2002
16.52
17.30
15.97
17.28
2,589,316
+0.75(+4.52%)
May 20, 2002
15.11
16.61
14.97
16.53
2,065,076
+1.57(+10.53%)
May 17, 2002
14.37
14.96
14.32
14.96
988,777
+0.65(+4.57%)
May 16, 2002
14.18
14.37
14.15
14.30
729,769
+0.36(+2.60%)
May 15, 2002
14.51
14.52
13.87
13.94
1,149,466
-0.32(-2.26%)
May 14, 2002
15.03
15.04
14.15
14.26
1,073,250
-1.07(-6.98%)
May 13, 2002
14.80
15.34
14.64
15.34
895,666
+0.61(+4.11%)
May 10, 2002
14.56
14.86
14.41
14.73
1,066,644
+0.28(+1.96%)
May 09, 2002
14.37
14.49
14.17
14.45
516,999
+0.18(+1.27%)
May 08, 2002
14.49
14.71
13.97
14.26
1,161,787
-0.61(-4.13%)
May 07, 2002
14.99
15.14
14.80
14.88
845,999
-0.29(-1.92%)
May 06, 2002
15.04
15.24
14.76
15.17
770,799
+0.13(+0.84%)
May 03, 2002
15.05
15.13
14.80
15.04
909,385
+0.42(+2.85%)
May 02, 2002
14.35
14.88
14.35
14.63
1,010,117
+0.28(+1.98%)
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
.