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 29, 2005
10.12
10.27
9.911
10.19
3,213,653
+0.05(+0.47%)
Apr 28, 2005
10.19
10.25
10.12
10.14
1,593,425
-0.09(-0.85%)
Apr 27, 2005
10.63
10.68
10.20
10.23
2,642,413
-0.47(-4.41%)
Apr 26, 2005
10.82
10.82
10.67
10.70
1,332,893
-0.02(-0.15%)
Apr 25, 2005
10.67
10.71
10.56
10.71
1,706,606
+0.02(+0.15%)
Apr 22, 2005
10.77
10.93
10.64
10.70
1,855,989
+0.02(+0.22%)
Apr 21, 2005
10.75
10.82
10.60
10.67
1,255,914
-0.07(-0.66%)
Apr 20, 2005
10.70
10.98
10.64
10.75
1,949,354
-0.04(-0.36%)
Apr 19, 2005
10.51
10.79
10.43
10.79
2,198,581
+0.34(+3.24%)
Apr 18, 2005
10.22
10.49
10.18
10.45
1,568,909
+0.29(+2.87%)
Apr 15, 2005
10.27
10.40
10.12
10.16
1,989,876
-0.15(-1.45%)
Apr 14, 2005
10.60
10.60
10.19
10.30
2,741,748
-0.42(-3.89%)
Apr 13, 2005
10.89
10.93
10.71
10.72
1,264,044
-0.14(-1.30%)
Apr 12, 2005
11.01
11.01
10.78
10.86
1,354,741
-0.15(-1.36%)
Apr 11, 2005
11.04
11.08
10.95
11.01
1,154,293
+0.07(+0.65%)
Apr 08, 2005
10.95
11.01
10.86
10.94
1,467,033
-0.01(-0.07%)
Apr 07, 2005
11.03
11.12
10.95
10.95
1,386,117
-0.06(-0.50%)
Apr 06, 2005
10.86
11.01
10.79
11.01
1,323,112
+0.15(+1.38%)
Apr 05, 2005
11.01
11.06
10.82
10.86
1,890,287
-0.07(-0.65%)
Apr 04, 2005
11.19
11.19
10.90
10.93
1,652,873
-0.35(-3.07%)
Apr 01, 2005
11.18
11.33
11.05
11.27
1,568,528
+0.09(+0.77%)
Mar 31, 2005
11.22
11.26
11.10
11.19
1,811,022
+0.11(+0.99%)
Mar 30, 2005
11.04
11.13
10.96
11.08
1,792,095
+0.09(+0.79%)
Mar 29, 2005
11.10
11.21
10.98
10.99
888,553
-0.02(-0.14%)
Mar 28, 2005
11.09
11.19
11.01
11.01
1,277,763
-0.05(-0.43%)
Mar 24, 2005
11.06
11.19
10.98
11.05
1,660,749
+0.05(+0.43%)
Mar 23, 2005
11.21
11.39
10.98
11.01
3,075,194
-0.34(-2.98%)
Mar 22, 2005
11.79
11.86
11.33
11.34
2,801,705
-0.37(-3.16%)
Mar 21, 2005
11.56
11.73
11.41
11.71
1,849,765
-0.22(-1.85%)
Mar 18, 2005
11.91
12.08
11.90
11.93
1,373,414
-0.14(-1.17%)
Mar 17, 2005
12.01
12.14
11.93
12.08
1,671,038
-0.05(-0.39%)
Mar 16, 2005
12.12
12.21
12.12
12.12
1,679,676
+0.07(+0.59%)
Mar 15, 2005
12.07
12.09
11.95
12.05
1,553,538
+0.11(+0.92%)
Mar 14, 2005
12.01
12.02
11.88
11.94
1,852,052
-0.17(-1.43%)
Mar 11, 2005
12.20
12.20
12.06
12.12
2,272,765
+0.02(+0.20%)
Mar 10, 2005
12.11
12.16
11.86
12.09
3,492,985
+0.03(+0.26%)
Mar 09, 2005
11.81
12.19
11.78
12.06
4,573,603
+0.26(+2.20%)
Mar 08, 2005
11.38
11.82
11.38
11.80
4,567,633
+0.59(+5.27%)
Mar 07, 2005
11.19
11.25
10.94
11.21
3,822,239
+0.00(+0.00%)
Mar 04, 2005
10.82
11.23
10.82
11.21
3,422,866
+0.59(+5.56%)
Mar 03, 2005
10.72
10.75
10.60
10.62
1,755,638
-0.10(-0.95%)
Mar 02, 2005
10.46
10.77
10.45
10.72
3,037,085
+0.24(+2.25%)
Mar 01, 2005
10.68
10.74
10.44
10.49
1,851,035
-0.28(-2.56%)
Feb 28, 2005
10.85
10.90
10.71
10.76
1,824,360
-0.02(-0.15%)
Feb 25, 2005
10.85
10.88
10.75
10.78
1,990,765
-0.07(-0.65%)
Feb 24, 2005
10.91
10.92
10.78
10.85
2,657,656
-0.09(-0.86%)
Feb 23, 2005
10.86
10.94
10.82
10.94
2,835,113
-0.07(-0.64%)
Feb 22, 2005
10.92
11.07
10.82
11.01
2,805,261
+0.48(+4.56%)
Feb 18, 2005
10.58
10.58
10.46
10.53
1,905,657
+0.02(+0.15%)
Feb 17, 2005
10.47
10.70
10.47
10.52
2,240,881
+0.05(+0.45%)
Feb 16, 2005
10.52
10.52
10.32
10.47
2,508,908
-0.04(-0.37%)
Feb 15, 2005
10.67
10.69
10.49
10.51
3,077,226
-0.39(-3.54%)
Feb 14, 2005
10.90
11.06
10.87
10.90
2,695,764
+0.04(+0.36%)
Feb 11, 2005
10.82
11.03
10.75
10.86
3,872,033
+0.17(+1.62%)
Feb 10, 2005
10.72
10.82
10.49
10.68
5,934,950
-0.13(-1.24%)
Feb 09, 2005
10.64
10.87
10.60
10.82
5,243,035
+0.17(+1.63%)
Feb 08, 2005
10.43
10.89
10.43
10.64
3,382,472
+0.08(+0.74%)
Feb 07, 2005
11.00
11.04
10.55
10.56
2,845,021
-0.37(-3.38%)
Feb 04, 2005
10.93
11.04
10.82
10.93
1,380,274
-0.06(-0.50%)
Feb 03, 2005
11.04
11.11
10.94
10.99
920,563
-0.31(-2.72%)
Feb 02, 2005
11.12
11.36
11.12
11.30
1,465,636
+0.13(+1.20%)
Feb 01, 2005
10.97
11.16
10.97
11.16
1,234,320
+0.15(+1.36%)
Jan 31, 2005
11.01
11.05
10.90
11.01
732,183
-0.08(-0.71%)
Jan 28, 2005
11.19
11.26
11.07
11.09
841,299
-0.09(-0.84%)
Jan 27, 2005
11.06
11.25
11.02
11.19
1,213,741
-0.06(-0.56%)
Jan 26, 2005
11.27
11.36
11.19
11.25
1,155,817
+0.14(+1.28%)
Jan 25, 2005
11.34
11.38
11.08
11.11
1,843,160
-0.39(-3.36%)
Jan 24, 2005
11.53
11.68
11.43
11.49
1,785,744
-0.15(-1.28%)
Jan 21, 2005
11.30
11.66
11.30
11.64
3,042,294
+0.36(+3.21%)
Jan 20, 2005
11.10
11.32
11.10
11.28
1,526,101
-0.08(-0.69%)
Jan 19, 2005
11.30
11.43
11.28
11.36
1,843,033
+0.09(+0.77%)
Jan 18, 2005
11.10
11.29
11.04
11.27
2,135,703
+0.17(+1.56%)
Jan 14, 2005
11.01
11.13
10.98
11.10
2,577,629
-0.09(-0.77%)
Jan 13, 2005
10.98
11.19
10.75
11.19
2,200,740
+0.17(+1.57%)
Jan 12, 2005
11.22
11.27
11.01
11.01
2,422,402
-0.01(-0.07%)
Jan 11, 2005
10.96
11.12
10.92
11.02
1,988,478
+0.12(+1.08%)
Jan 10, 2005
10.16
10.98
10.12
10.90
3,074,685
+0.08(+0.73%)
Jan 07, 2005
10.90
11.01
10.72
10.82
1,937,414
+0.13(+1.25%)
Jan 06, 2005
10.86
10.86
10.55
10.69
2,212,046
-0.22(-2.02%)
Jan 05, 2005
10.98
11.10
10.78
10.91
2,798,148
-0.15(-1.35%)
Jan 04, 2005
11.18
11.26
10.97
11.06
2,271,113
-0.13(-1.20%)
Jan 03, 2005
11.58
11.59
11.18
11.19
1,871,995
-0.65(-5.45%)
Dec 31, 2004
11.81
11.91
11.78
11.84
774,864
+0.03(+0.27%)
Dec 30, 2004
11.81
11.93
11.77
11.81
1,030,823
-0.05(-0.40%)
Dec 29, 2004
11.76
11.86
11.58
11.86
1,422,320
+0.03(+0.27%)
Dec 28, 2004
11.97
12.01
11.67
11.82
2,268,192
-0.30(-2.47%)
Dec 27, 2004
12.08
12.20
11.96
12.12
1,390,182
+0.05(+0.39%)
Dec 23, 2004
11.98
12.14
11.96
12.08
1,372,525
+0.13(+1.05%)
Dec 22, 2004
11.91
11.97
11.86
11.95
1,399,709
-0.01(-0.07%)
Dec 21, 2004
11.81
11.97
11.81
11.96
1,975,522
+0.17(+1.40%)
Dec 20, 2004
11.86
12.09
11.77
11.79
2,529,994
+0.01(+0.07%)
Dec 17, 2004
11.95
12.06
11.62
11.78
5,281,905
-0.09(-0.80%)
Dec 16, 2004
12.01
12.40
11.81
11.88
11,148,007
+0.87(+7.94%)
Dec 15, 2004
11.01
11.17
10.97
11.01
2,176,859
+0.15(+1.38%)
Dec 14, 2004
10.90
10.90
10.73
10.86
1,639,790
-0.13(-1.22%)
Dec 13, 2004
10.86
11.01
10.79
10.99
1,916,327
+0.17(+1.53%)
Dec 10, 2004
10.79
10.98
10.74
10.82
2,734,380
+0.00(+0.00%)
Dec 09, 2004
10.81
10.93
10.73
10.82
3,084,085
-0.12(-1.08%)
Dec 08, 2004
10.57
11.02
10.38
10.94
4,394,876
-0.14(-1.28%)
Dec 07, 2004
11.33
11.33
10.99
11.08
3,826,304
-0.14(-1.26%)
Dec 06, 2004
10.98
11.49
10.79
11.23
4,573,222
-0.06(-0.56%)
Dec 03, 2004
11.22
11.56
10.96
11.29
2,737,429
+0.07(+0.63%)
Dec 02, 2004
11.86
11.92
11.16
11.22
3,614,169
-0.61(-5.19%)
Dec 01, 2004
11.98
12.09
11.81
11.83
1,674,849
-0.14(-1.18%)
Nov 30, 2004
12.20
12.21
11.84
11.97
2,851,118
-0.32(-2.63%)
Nov 29, 2004
12.24
12.43
12.12
12.30
1,728,454
+0.02(+0.13%)
Nov 26, 2004
12.04
12.30
12.04
12.28
996,271
+0.32(+2.70%)
Nov 24, 2004
12.01
12.12
11.90
11.96
1,489,517
+0.02(+0.13%)
Nov 23, 2004
12.12
12.12
11.90
11.94
2,046,911
-0.25(-2.07%)
Nov 22, 2004
12.19
12.24
11.99
12.19
1,846,843
+0.03(+0.26%)
Nov 19, 2004
12.07
12.33
12.06
12.16
2,116,141
+0.17(+1.38%)
Nov 18, 2004
11.98
12.14
11.85
12.00
2,444,378
-0.24(-1.99%)
Nov 17, 2004
12.25
12.27
12.09
12.24
3,404,066
+0.21(+1.77%)
Nov 16, 2004
11.80
12.12
11.78
12.03
4,308,625
+0.38(+3.24%)
Nov 15, 2004
11.89
11.89
11.58
11.65
3,312,988
-0.13(-1.14%)
Nov 12, 2004
11.59
11.81
11.49
11.78
3,388,061
+0.32(+2.82%)
Nov 11, 2004
11.19
11.48
11.19
11.46
3,101,361
+0.34(+3.04%)
Nov 10, 2004
10.92
11.20
10.81
11.12
1,668,498
-0.09(-0.77%)
Nov 09, 2004
11.14
11.38
11.12
11.21
2,076,762
+0.07(+0.64%)
Nov 08, 2004
11.18
11.34
11.03
11.14
1,773,168
-0.07(-0.63%)
Nov 05, 2004
10.78
11.23
10.78
11.21
2,381,373
+0.37(+3.41%)
Nov 04, 2004
10.94
10.96
10.80
10.84
2,418,465
+0.17(+1.62%)
Nov 03, 2004
10.73
10.73
10.47
10.67
2,744,670
+0.22(+2.11%)
Nov 02, 2004
10.57
10.58
10.30
10.45
2,539,648
-0.22(-2.07%)
Nov 01, 2004
10.92
10.96
10.60
10.67
2,411,478
-0.23(-2.10%)
Oct 29, 2004
10.71
10.93
10.68
10.90
2,070,284
+0.31(+2.98%)
Oct 28, 2004
10.67
10.90
10.58
10.58
1,797,557
-0.15(-1.39%)
Oct 27, 2004
11.06
11.15
10.68
10.73
2,188,419
-0.30(-2.71%)
Oct 26, 2004
11.18
11.19
10.84
11.03
2,483,248
-0.22(-1.96%)
Oct 25, 2004
11.19
11.28
11.15
11.25
2,664,897
+0.48(+4.46%)
Oct 22, 2004
11.05
11.15
10.64
10.77
2,562,259
-0.28(-2.56%)
Oct 21, 2004
10.71
11.08
10.57
11.05
2,403,602
+0.34(+3.16%)
Oct 20, 2004
10.62
10.85
10.60
10.71
1,898,162
+0.31(+2.95%)
Oct 19, 2004
10.43
10.54
10.39
10.41
1,159,501
+0.06(+0.53%)
Oct 18, 2004
10.48
10.60
10.34
10.35
1,416,222
-0.12(-1.13%)
Oct 15, 2004
10.51
10.69
10.42
10.47
1,461,190
+0.10(+0.99%)
Oct 14, 2004
10.46
10.57
10.37
10.37
1,139,812
+0.02(+0.15%)
Oct 13, 2004
10.39
10.45
10.25
10.35
3,202,475
-0.20(-1.94%)
Oct 12, 2004
10.73
10.73
10.53
10.56
1,792,730
-0.45(-4.08%)
Oct 11, 2004
11.03
11.05
10.79
11.01
1,126,728
-0.06(-0.50%)
Oct 08, 2004
11.07
11.14
11.02
11.06
2,086,543
+0.26(+2.41%)
Oct 07, 2004
10.94
11.02
10.79
10.80
2,395,346
-0.04(-0.36%)
Oct 06, 2004
10.75
10.90
10.66
10.84
1,647,157
+0.08(+0.73%)
Oct 05, 2004
10.63
10.81
10.53
10.76
1,770,119
+0.28(+2.70%)
Oct 04, 2004
10.49
10.62
10.34
10.48
1,736,330
-0.31(-2.92%)
Oct 01, 2004
10.79
10.82
10.65
10.79
1,196,466
-0.12(-1.08%)
Sep 30, 2004
10.78
10.97
10.78
10.91
2,149,422
+0.28(+2.67%)
Sep 29, 2004
10.71
10.71
10.46
10.63
1,769,992
+0.00(+0.00%)
Sep 28, 2004
10.42
10.66
10.39
10.63
2,274,416
+0.38(+3.69%)
Sep 27, 2004
10.26
10.38
10.13
10.25
1,347,755
-0.04(-0.38%)
Sep 24, 2004
10.39
10.39
10.20
10.29
1,206,501
-0.10(-0.98%)
Sep 23, 2004
10.43
10.50
10.36
10.39
1,925,346
+0.06(+0.61%)
Sep 22, 2004
10.24
10.43
10.19
10.33
2,074,095
+0.03(+0.31%)
Sep 21, 2004
10.17
10.30
10.12
10.30
1,794,381
+0.31(+3.15%)
Sep 20, 2004
9.722
9.998
9.691
9.982
1,933,095
+0.16(+1.60%)
Sep 17, 2004
9.817
9.911
9.762
9.825
1,829,060
+0.01(+0.08%)
Sep 16, 2004
9.667
9.840
9.652
9.817
1,234,320
+0.13(+1.38%)
Sep 15, 2004
9.746
9.754
9.675
9.683
689,120
-0.13(-1.28%)
Sep 14, 2004
9.675
9.840
9.612
9.809
1,267,855
+0.20(+2.13%)
Sep 13, 2004
9.573
9.683
9.557
9.604
1,349,025
-0.02(-0.25%)
Sep 10, 2004
9.714
9.777
9.604
9.628
1,188,336
+0.02(+0.25%)
Sep 09, 2004
9.518
9.628
9.486
9.604
1,009,228
+0.07(+0.74%)
Sep 08, 2004
9.455
9.628
9.455
9.533
1,883,935
-0.04(-0.41%)
Sep 07, 2004
9.612
9.659
9.565
9.573
1,698,857
-0.17(-1.78%)
Sep 03, 2004
9.707
9.825
9.596
9.746
2,058,216
-0.10(-1.04%)
Sep 02, 2004
9.935
9.935
9.801
9.848
1,439,214
-0.15(-1.50%)
Sep 01, 2004
10.12
10.20
9.864
9.998
2,109,789
-0.13(-1.24%)
Aug 31, 2004
9.770
10.14
9.770
10.12
1,235,336
+0.35(+3.54%)
Aug 30, 2004
10.09
10.17
9.777
9.777
1,233,558
-0.23(-2.28%)
Aug 27, 2004
9.840
10.01
9.785
10.01
1,061,182
+0.11(+1.11%)
Aug 26, 2004
9.982
10.04
9.864
9.896
829,612
-0.12(-1.18%)
Aug 25, 2004
9.911
10.07
9.864
10.01
1,275,222
+0.24(+2.50%)
Aug 24, 2004
9.903
9.943
9.746
9.770
1,595,838
-0.27(-2.67%)
Aug 23, 2004
10.23
10.23
9.943
10.04
1,426,384
-0.23(-2.22%)
Aug 20, 2004
10.19
10.45
10.16
10.27
3,655,706
+0.17(+1.64%)
Aug 19, 2004
9.636
10.16
9.628
10.10
2,824,061
+0.57(+5.95%)
Aug 18, 2004
9.455
9.652
9.447
9.533
905,701
+0.02(+0.25%)
Aug 17, 2004
9.526
9.620
9.415
9.510
1,085,571
-0.02(-0.17%)
Aug 16, 2004
9.518
9.581
9.431
9.526
1,254,263
+0.15(+1.60%)
Aug 13, 2004
9.219
9.407
9.187
9.376
1,181,604
+0.31(+3.48%)
Aug 12, 2004
9.085
9.124
9.014
9.061
1,357,790
+0.02(+0.26%)
Aug 11, 2004
8.990
9.045
8.896
9.037
1,193,036
-0.05(-0.52%)
Aug 10, 2004
9.030
9.219
8.990
9.085
1,193,925
+0.03(+0.35%)
Aug 09, 2004
9.061
9.085
8.951
9.053
697,631
-0.02(-0.17%)
Aug 06, 2004
9.124
9.140
9.022
9.069
1,275,350
+0.25(+2.86%)
Aug 05, 2004
8.951
9.037
8.778
8.817
1,078,839
-0.17(-1.84%)
Aug 04, 2004
9.069
9.069
8.951
8.982
1,534,611
-0.15(-1.64%)
Aug 03, 2004
9.006
9.596
8.998
9.132
1,306,217
+0.06(+0.61%)
Aug 02, 2004
9.077
9.195
8.990
9.077
704,364
+0.02(+0.17%)
Jul 30, 2004
9.069
9.187
9.053
9.061
997,796
+0.09(+0.96%)
Jul 29, 2004
8.849
9.022
8.801
8.974
844,601
+0.09(+0.97%)
Jul 28, 2004
8.833
8.951
8.675
8.888
1,282,082
+0.11(+1.26%)
Jul 27, 2004
8.660
8.801
8.620
8.778
2,226,654
+0.12(+1.36%)
Jul 26, 2004
8.746
8.817
8.604
8.660
1,386,244
-0.11(-1.26%)
Jul 23, 2004
8.715
8.817
8.636
8.770
1,678,533
-0.09(-1.07%)
Jul 22, 2004
8.967
9.014
8.770
8.864
2,052,246
-0.09(-1.05%)
Jul 21, 2004
9.132
9.258
8.959
8.959
1,293,387
-0.24(-2.57%)
Jul 20, 2004
9.195
9.266
9.077
9.195
1,419,779
-0.23(-2.42%)
Jul 19, 2004
9.305
9.423
9.100
9.423
1,620,482
+0.12(+1.27%)
Jul 16, 2004
9.415
9.526
9.250
9.305
1,822,708
-0.02(-0.25%)
Jul 15, 2004
9.329
9.400
9.289
9.329
1,635,979
-0.05(-0.50%)
Jul 14, 2004
9.683
9.691
9.376
9.376
2,033,065
-0.09(-1.00%)
Jul 13, 2004
9.573
9.596
9.447
9.470
2,258,665
-0.29(-2.98%)
Jul 12, 2004
9.919
9.919
9.762
9.762
1,529,149
-0.16(-1.59%)
Jul 09, 2004
9.888
9.919
9.699
9.919
1,323,874
+0.02(+0.24%)
Jul 08, 2004
9.817
9.911
9.730
9.896
1,916,581
+0.14(+1.45%)
Jul 07, 2004
9.510
9.754
9.447
9.754
2,166,951
+0.43(+4.56%)
Jul 06, 2004
9.423
9.478
9.211
9.329
1,151,498
-0.09(-0.92%)
Jul 02, 2004
9.297
9.431
9.274
9.415
714,018
+0.30(+3.28%)
Jul 01, 2004
9.305
9.321
9.085
9.116
683,404
-0.07(-0.77%)
Jun 30, 2004
9.124
9.234
9.053
9.187
1,312,441
+0.19(+2.10%)
Jun 29, 2004
9.053
9.140
8.896
8.998
2,328,402
-0.18(-1.97%)
Jun 28, 2004
9.470
9.518
9.132
9.179
1,412,412
-0.21(-2.26%)
Jun 25, 2004
9.407
9.502
9.337
9.392
944,698
-0.02(-0.25%)
Jun 24, 2004
9.368
9.526
9.289
9.415
1,930,554
+0.29(+3.19%)
Jun 23, 2004
9.132
9.163
8.943
9.124
1,391,198
+0.01(+0.09%)
Jun 22, 2004
9.061
9.179
9.022
9.116
902,653
+0.07(+0.78%)
Jun 21, 2004
9.124
9.132
8.959
9.045
1,346,485
-0.02(-0.26%)
Jun 18, 2004
9.100
9.281
9.069
9.069
1,773,041
+0.09(+1.05%)
Jun 17, 2004
8.817
9.014
8.778
8.974
1,729,598
+0.20(+2.33%)
Jun 16, 2004
8.549
8.817
8.510
8.770
1,145,147
+0.05(+0.54%)
Jun 15, 2004
8.604
8.778
8.597
8.723
1,275,604
+0.22(+2.59%)
Jun 14, 2004
8.683
8.715
8.494
8.502
2,127,827
-0.31(-3.49%)
Jun 10, 2004
8.801
8.912
8.754
8.809
1,972,981
+0.08(+0.90%)
Jun 09, 2004
9.069
9.069
8.730
8.730
2,016,170
-0.39(-4.31%)
Jun 08, 2004
9.337
9.344
9.085
9.124
1,333,909
-0.21(-2.28%)
Jun 07, 2004
9.313
9.384
9.266
9.337
1,206,120
+0.17(+1.80%)
Jun 04, 2004
8.872
9.258
8.864
9.171
1,548,330
+0.30(+3.37%)
Jun 03, 2004
9.053
9.163
8.872
8.872
2,174,192
-0.28(-3.10%)
Jun 02, 2004
9.321
9.415
9.006
9.156
2,200,740
-0.17(-1.77%)
Jun 01, 2004
9.754
9.754
9.258
9.321
2,620,691
-0.21(-2.23%)
May 28, 2004
9.581
9.644
9.470
9.533
1,292,371
-0.13(-1.30%)
May 27, 2004
9.762
9.770
9.644
9.659
1,805,687
+0.14(+1.49%)
May 26, 2004
9.447
9.541
9.360
9.518
2,542,443
+0.24(+2.63%)
May 25, 2004
9.329
9.392
9.163
9.274
1,988,351
+0.07(+0.77%)
May 24, 2004
8.423
9.203
8.423
9.203
1,410,633
+0.15(+1.65%)
May 21, 2004
9.014
9.116
8.990
9.053
2,299,694
+0.18(+2.04%)
May 20, 2004
8.841
8.935
8.762
8.872
1,578,563
+0.09(+0.99%)
May 19, 2004
8.896
8.967
8.738
8.786
3,747,039
+0.09(+1.09%)
May 18, 2004
8.786
8.833
8.620
8.691
4,695,041
-0.09(-0.99%)
May 17, 2004
8.990
9.014
8.778
8.778
2,308,332
+0.11(+1.27%)
May 14, 2004
8.620
8.738
8.557
8.667
2,147,897
+0.17(+2.04%)
May 13, 2004
8.463
8.534
8.408
8.494
1,577,928
-0.01(-0.09%)
May 12, 2004
8.793
8.896
8.431
8.502
2,763,724
-0.10(-1.19%)
May 11, 2004
8.376
8.604
8.242
8.604
2,654,735
+0.24(+2.92%)
May 10, 2004
8.030
8.534
7.959
8.360
3,785,401
+0.09(+1.14%)
May 07, 2004
8.612
8.652
8.266
8.266
3,199,172
-0.47(-5.41%)
May 06, 2004
8.927
8.927
8.723
8.738
1,750,811
-0.35(-3.90%)
May 05, 2004
9.447
9.447
8.974
9.093
1,985,049
-0.29(-3.10%)
May 04, 2004
8.919
9.384
8.896
9.384
2,657,910
+0.71(+8.17%)
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
.