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, 2007
19.58
19.62
19.13
19.16
6,754,923
-0.41(-2.09%)
Apr 27, 2007
19.45
19.59
19.30
19.57
7,804,241
+0.28(+1.43%)
Apr 26, 2007
19.56
19.56
19.25
19.30
10,051,079
-0.68(-3.39%)
Apr 25, 2007
19.93
20.04
19.72
19.97
7,463,772
+0.19(+0.96%)
Apr 24, 2007
20.02
20.07
19.69
19.78
7,869,315
-0.24(-1.18%)
Apr 23, 2007
20.11
20.26
19.86
20.02
7,679,177
-0.17(-0.86%)
Apr 20, 2007
20.52
20.59
20.07
20.19
11,678,014
+0.02(+0.12%)
Apr 19, 2007
20.59
20.62
20.12
20.17
10,259,477
-0.77(-3.68%)
Apr 18, 2007
21.02
21.03
20.81
20.94
8,510,138
+0.05(+0.23%)
Apr 17, 2007
21.03
21.13
20.77
20.89
9,943,503
-0.17(-0.82%)
Apr 16, 2007
21.06
21.20
20.85
21.07
11,095,912
+0.17(+0.83%)
Apr 13, 2007
20.39
20.92
20.27
20.89
15,695,967
+0.66(+3.27%)
Apr 12, 2007
20.21
20.31
19.94
20.23
9,793,379
-0.07(-0.35%)
Apr 11, 2007
20.63
20.67
20.07
20.30
10,161,097
-0.09(-0.46%)
Apr 10, 2007
20.44
20.59
20.29
20.40
6,514,428
+0.31(+1.57%)
Apr 09, 2007
20.33
20.49
20.05
20.08
6,388,690
-0.13(-0.62%)
Apr 05, 2007
20.44
20.59
20.15
20.21
12,272,830
-0.16(-0.77%)
Apr 04, 2007
20.07
20.43
19.97
20.37
11,801,103
+0.51(+2.58%)
Apr 03, 2007
19.39
19.92
19.33
19.85
11,180,461
+0.35(+1.82%)
Apr 02, 2007
18.83
19.50
18.71
19.50
11,472,814
+0.59(+3.12%)
Mar 30, 2007
19.09
19.20
18.89
18.91
9,084,855
-0.17(-0.91%)
Mar 29, 2007
19.21
19.44
18.93
19.08
11,043,972
-0.35(-1.82%)
Mar 28, 2007
19.61
19.72
19.25
19.44
9,431,701
-0.16(-0.80%)
Mar 27, 2007
19.75
19.79
19.53
19.59
7,371,370
-0.26(-1.31%)
Mar 26, 2007
19.75
19.87
19.44
19.85
10,219,694
+0.28(+1.41%)
Mar 23, 2007
19.23
19.61
19.13
19.58
10,925,710
+0.43(+2.22%)
Mar 22, 2007
19.48
19.60
19.11
19.15
11,253,807
-0.20(-1.02%)
Mar 21, 2007
19.08
19.38
18.81
19.35
11,912,455
+0.41(+2.16%)
Mar 20, 2007
19.38
19.47
18.91
18.94
9,371,155
-0.11(-0.58%)
Mar 19, 2007
18.97
19.18
18.82
19.05
10,023,692
+0.19(+1.00%)
Mar 16, 2007
19.17
19.34
18.61
18.86
11,172,904
-0.11(-0.58%)
Mar 15, 2007
18.93
19.18
18.84
18.97
11,384,785
+0.26(+1.39%)
Mar 14, 2007
18.26
18.74
18.11
18.71
15,968,550
+0.38(+2.06%)
Mar 13, 2007
19.61
19.62
18.33
18.33
18,106,540
-1.28(-6.50%)
Mar 12, 2007
19.42
19.84
19.40
19.61
10,075,646
+0.13(+0.65%)
Mar 09, 2007
19.79
19.84
19.33
19.48
10,195,305
-0.08(-0.40%)
Mar 08, 2007
20.15
20.27
19.45
19.56
10,227,824
-0.34(-1.70%)
Mar 07, 2007
20.10
20.38
19.84
19.90
9,965,513
-0.24(-1.17%)
Mar 06, 2007
19.89
20.15
19.81
20.14
12,932,226
+0.81(+4.20%)
Mar 05, 2007
19.48
20.01
19.33
19.33
14,482,350
-0.58(-2.93%)
Mar 02, 2007
20.18
20.53
19.87
19.91
14,648,106
-0.65(-3.18%)
Mar 01, 2007
20.86
21.11
20.39
20.56
12,795,899
-0.57(-2.68%)
Feb 28, 2007
21.01
21.32
20.73
21.13
14,191,698
+0.21(+1.02%)
Feb 27, 2007
22.00
22.22
20.60
20.92
18,434,650
-1.70(-7.52%)
Feb 26, 2007
22.70
22.79
22.33
22.62
9,792,409
+0.22(+0.98%)
Feb 23, 2007
22.74
22.82
22.36
22.40
11,127,047
+0.10(+0.46%)
Feb 22, 2007
22.44
22.59
22.05
22.29
9,674,368
-0.12(-0.53%)
Feb 21, 2007
21.81
22.62
21.55
22.41
13,825,607
+0.87(+4.06%)
Feb 20, 2007
21.81
21.81
21.35
21.54
11,459,858
-0.67(-3.01%)
Feb 16, 2007
22.48
22.51
22.18
22.21
7,121,000
-0.36(-1.60%)
Feb 15, 2007
22.56
22.77
22.23
22.57
11,823,790
-0.13(-0.59%)
Feb 14, 2007
22.91
23.22
22.51
22.70
9,910,541
+0.24(+1.05%)
Feb 13, 2007
22.48
22.71
22.31
22.47
8,458,680
+0.34(+1.53%)
Feb 12, 2007
22.32
22.57
21.98
22.13
9,343,741
-0.31(-1.37%)
Feb 09, 2007
22.56
22.83
22.27
22.44
13,938,279
+0.12(+0.53%)
Feb 08, 2007
21.65
22.33
21.40
22.32
13,092,026
+0.77(+3.58%)
Feb 07, 2007
21.63
21.87
21.44
21.55
6,488,787
-0.13(-0.58%)
Feb 06, 2007
21.81
21.85
21.45
21.67
6,813,849
+0.12(+0.55%)
Feb 05, 2007
21.73
21.73
21.46
21.55
7,087,465
+0.13(+0.59%)
Feb 02, 2007
21.89
21.89
21.26
21.43
11,274,780
-0.69(-3.13%)
Feb 01, 2007
22.24
22.42
21.98
22.12
12,360,351
+0.31(+1.41%)
Jan 31, 2007
21.29
21.92
21.29
21.81
11,781,490
+0.38(+1.76%)
Jan 30, 2007
21.29
21.49
21.16
21.44
7,503,732
+0.25(+1.19%)
Jan 29, 2007
21.33
21.72
21.06
21.18
10,503,599
-0.31(-1.43%)
Jan 26, 2007
21.40
21.63
21.10
21.49
7,998,883
+0.29(+1.37%)
Jan 25, 2007
21.94
22.17
21.11
21.20
13,971,433
-0.43(-1.97%)
Jan 24, 2007
20.90
21.66
20.65
21.63
10,741,648
+0.51(+2.42%)
Jan 23, 2007
20.32
21.12
20.32
21.11
14,479,541
+1.25(+6.30%)
Jan 22, 2007
20.23
20.36
19.71
19.86
9,385,382
-0.27(-1.33%)
Jan 19, 2007
19.80
20.23
19.80
20.13
9,856,397
+0.38(+1.91%)
Jan 18, 2007
20.70
20.85
19.71
19.75
10,894,207
-0.71(-3.46%)
Jan 17, 2007
20.15
20.74
20.11
20.46
8,075,607
+0.24(+1.21%)
Jan 16, 2007
20.70
20.76
20.06
20.22
8,400,542
-0.40(-1.95%)
Jan 12, 2007
20.08
20.66
20.00
20.62
7,893,959
+0.80(+4.01%)
Jan 11, 2007
19.92
20.35
19.78
19.82
8,824,304
+0.09(+0.48%)
Jan 10, 2007
19.70
19.96
19.43
19.73
10,184,889
-0.31(-1.53%)
Jan 09, 2007
20.35
20.36
19.69
20.04
11,413,620
-0.34(-1.66%)
Jan 08, 2007
20.54
20.77
20.07
20.37
7,446,062
+0.17(+0.82%)
Jan 05, 2007
20.35
20.61
20.03
20.21
15,150,370
-0.61(-2.91%)
Jan 04, 2007
21.49
21.55
20.80
20.81
9,530,827
-0.71(-3.29%)
Jan 03, 2007
22.67
22.93
21.38
21.52
10,338,083
-0.87(-3.87%)
Dec 29, 2006
22.37
22.51
22.22
22.39
4,187,822
-0.15(-0.66%)
Dec 28, 2006
22.68
22.75
22.39
22.54
6,732,933
+0.28(+1.24%)
Dec 27, 2006
21.78
22.26
21.77
22.26
6,130,825
+0.60(+2.76%)
Dec 26, 2006
21.68
22.06
21.53
21.66
4,934,867
+0.28(+1.33%)
Dec 22, 2006
21.31
21.47
21.04
21.38
5,358,375
+0.16(+0.74%)
Dec 21, 2006
21.82
21.82
21.21
21.22
7,832,224
-0.50(-2.32%)
Dec 20, 2006
22.18
22.26
21.73
21.73
7,582,362
-0.50(-2.27%)
Dec 19, 2006
21.79
22.44
21.73
22.23
10,981,856
+0.61(+2.80%)
Dec 18, 2006
21.77
22.07
21.44
21.63
9,874,054
-0.43(-1.93%)
Dec 15, 2006
22.99
22.99
21.89
22.05
13,825,607
-0.69(-3.05%)
Dec 14, 2006
22.70
23.00
22.51
22.74
8,285,329
-0.06(-0.24%)
Dec 13, 2006
22.79
22.86
22.27
22.80
10,649,299
-0.11(-0.48%)
Dec 12, 2006
23.00
23.21
22.62
22.91
8,720,523
-0.36(-1.56%)
Dec 11, 2006
23.12
23.50
23.01
23.27
7,680,045
+0.27(+1.16%)
Dec 08, 2006
23.96
24.01
22.88
23.00
10,646,378
-0.58(-2.47%)
Dec 07, 2006
23.31
23.83
22.79
23.59
10,631,134
+0.20(+0.88%)
Dec 06, 2006
23.52
24.03
23.34
23.38
11,927,571
-0.62(-2.59%)
Dec 05, 2006
24.55
24.77
23.92
24.00
9,510,122
-0.54(-2.21%)
Dec 04, 2006
24.29
24.63
23.94
24.55
8,306,923
+0.41(+1.70%)
Dec 01, 2006
24.65
24.70
23.93
24.14
10,489,753
-0.40(-1.64%)
Nov 30, 2006
23.49
24.62
23.46
24.54
16,443,250
+1.47(+6.38%)
Nov 29, 2006
22.66
23.08
22.58
23.07
7,741,272
+0.17(+0.76%)
Nov 28, 2006
22.54
22.89
22.46
22.89
9,318,438
+0.17(+0.73%)
Nov 27, 2006
22.54
22.92
22.27
22.73
10,052,908
+0.54(+2.41%)
Nov 24, 2006
22.43
22.73
22.14
22.19
6,140,861
+0.64(+2.96%)
Nov 22, 2006
21.86
22.19
21.44
21.55
8,316,831
-0.08(-0.36%)
Nov 21, 2006
20.88
21.65
20.86
21.63
10,224,267
+1.09(+5.29%)
Nov 20, 2006
20.82
21.09
20.51
20.55
7,643,462
-0.13(-0.61%)
Nov 17, 2006
20.58
21.14
20.28
20.67
10,960,896
-0.03(-0.15%)
Nov 16, 2006
22.05
22.07
20.70
20.70
12,222,273
-1.17(-5.33%)
Nov 15, 2006
20.96
21.93
20.86
21.87
16,979,176
-0.01(-0.04%)
Nov 14, 2006
22.44
22.61
21.69
21.88
12,407,605
-0.24(-1.10%)
Nov 13, 2006
21.71
22.14
21.34
22.12
12,950,010
+0.06(+0.25%)
Nov 10, 2006
22.48
22.53
21.84
22.07
11,397,488
-0.50(-2.23%)
Nov 09, 2006
21.33
22.57
21.19
22.57
20,588,772
+1.75(+8.39%)
Nov 08, 2006
20.81
21.11
20.55
20.82
12,103,757
+0.02(+0.08%)
Nov 07, 2006
20.80
20.96
20.47
20.81
14,160,322
+0.21(+1.03%)
Nov 06, 2006
21.08
21.51
20.37
20.59
17,124,876
-0.49(-2.32%)
Nov 03, 2006
20.57
21.19
20.55
21.08
12,211,349
+0.46(+2.25%)
Nov 02, 2006
20.39
20.90
20.23
20.62
13,251,191
+0.17(+0.85%)
Nov 01, 2006
21.00
21.11
20.16
20.44
19,113,354
-0.24(-1.18%)
Oct 31, 2006
19.90
20.72
19.73
20.69
12,729,237
+0.69(+3.46%)
Oct 30, 2006
20.01
20.27
19.86
20.00
11,976,349
+0.31(+1.56%)
Oct 27, 2006
19.56
20.02
19.41
19.69
13,402,861
+0.33(+1.71%)
Oct 26, 2006
19.59
19.75
19.03
19.36
13,749,136
+0.11(+0.57%)
Oct 25, 2006
17.88
19.30
17.82
19.25
18,135,120
+1.14(+6.30%)
Oct 24, 2006
17.78
18.54
17.78
18.11
13,269,864
-0.09(-0.52%)
Oct 23, 2006
17.93
18.35
17.71
18.20
11,116,631
-0.01(-0.04%)
Oct 20, 2006
18.89
18.89
18.19
18.21
10,135,475
-0.55(-2.94%)
Oct 19, 2006
18.01
18.76
17.98
18.76
11,140,766
+1.09(+6.15%)
Oct 18, 2006
18.13
18.15
17.65
17.67
8,766,888
-0.32(-1.79%)
Oct 17, 2006
18.04
18.04
17.58
18.00
11,236,163
-0.05(-0.26%)
Oct 16, 2006
18.28
18.28
17.75
18.04
9,043,044
+0.15(+0.84%)
Oct 13, 2006
17.56
17.95
17.46
17.89
12,168,668
+0.80(+4.70%)
Oct 12, 2006
16.65
17.15
16.59
17.09
12,234,722
+0.46(+2.74%)
Oct 11, 2006
17.26
17.26
16.59
16.63
12,174,638
-0.52(-3.03%)
Oct 10, 2006
16.58
17.38
16.53
17.15
10,141,573
+0.31(+1.87%)
Oct 09, 2006
17.40
17.41
16.77
16.84
8,462,531
-0.30(-1.75%)
Oct 06, 2006
17.22
17.56
16.87
17.14
9,123,071
-0.25(-1.45%)
Oct 05, 2006
17.40
17.55
17.05
17.39
11,858,722
+0.26(+1.52%)
Oct 04, 2006
16.86
17.21
16.02
17.13
19,869,418
+0.31(+1.82%)
Oct 03, 2006
17.75
17.81
16.69
16.82
19,231,490
-1.36(-7.49%)
Oct 02, 2006
18.63
18.92
18.16
18.19
7,256,411
-0.39(-2.12%)
Sep 29, 2006
18.59
18.85
18.34
18.58
8,285,583
-0.28(-1.46%)
Sep 28, 2006
19.03
19.32
18.65
18.85
12,925,748
+0.06(+0.34%)
Sep 27, 2006
18.34
18.85
17.96
18.79
15,557,999
+0.71(+3.92%)
Sep 26, 2006
17.38
18.08
17.30
18.08
11,350,869
+0.78(+4.50%)
Sep 25, 2006
17.52
17.66
17.03
17.30
10,627,578
-0.50(-2.79%)
Sep 22, 2006
18.26
18.30
17.71
17.80
8,413,499
+0.01(+0.04%)
Sep 21, 2006
17.87
18.03
17.38
17.79
12,467,689
+0.08(+0.44%)
Sep 20, 2006
18.02
18.25
17.68
17.71
9,613,522
-0.03(-0.18%)
Sep 19, 2006
18.50
18.78
17.67
17.74
9,657,854
-0.94(-5.05%)
Sep 18, 2006
18.19
18.80
18.11
18.69
10,470,953
+0.63(+3.49%)
Sep 15, 2006
18.04
18.30
17.68
18.06
15,248,943
-0.17(-0.91%)
Sep 14, 2006
19.04
19.13
17.98
18.22
13,369,326
-0.57(-3.06%)
Sep 13, 2006
19.03
19.30
18.62
18.80
12,076,954
-0.17(-0.91%)
Sep 12, 2006
19.37
19.63
18.70
18.97
16,713,563
-0.47(-2.43%)
Sep 11, 2006
20.78
20.78
19.34
19.44
17,665,884
-1.86(-8.72%)
Sep 08, 2006
21.51
21.71
21.30
21.30
7,268,732
-0.57(-2.63%)
Sep 07, 2006
21.81
22.09
21.59
21.88
9,180,233
-0.31(-1.42%)
Sep 06, 2006
21.86
22.67
21.67
22.19
14,767,257
+0.27(+1.22%)
Sep 05, 2006
22.12
22.12
21.66
21.92
12,855,248
+0.39(+1.83%)
Sep 01, 2006
21.69
21.77
21.17
21.53
15,009,370
-0.24(-1.12%)
Aug 31, 2006
22.58
22.60
21.61
21.77
27,447,462
-2.21(-9.22%)
Aug 30, 2006
23.98
24.09
23.50
23.99
4,964,084
+0.21(+0.89%)
Aug 29, 2006
23.37
23.78
23.01
23.77
5,121,216
+0.38(+1.62%)
Aug 28, 2006
23.69
23.70
23.33
23.40
3,740,433
-0.34(-1.43%)
Aug 25, 2006
24.03
24.03
23.69
23.74
2,937,750
-0.02(-0.07%)
Aug 24, 2006
23.92
24.20
23.56
23.75
3,827,447
-0.17(-0.69%)
Aug 23, 2006
24.34
24.52
23.84
23.92
5,558,061
-0.13(-0.56%)
Aug 22, 2006
23.85
24.15
23.52
24.05
5,462,537
+0.06(+0.23%)
Aug 21, 2006
23.18
23.99
23.05
23.99
6,341,055
+1.38(+6.09%)
Aug 18, 2006
22.54
22.62
21.92
22.62
5,493,151
+0.30(+1.34%)
Aug 17, 2006
22.98
23.03
22.26
22.32
4,961,924
-0.75(-3.24%)
Aug 16, 2006
23.19
23.34
22.93
23.07
4,580,589
+0.23(+1.00%)
Aug 15, 2006
22.71
23.03
22.65
22.84
4,202,684
+0.13(+0.55%)
Aug 14, 2006
23.10
23.32
22.67
22.71
6,002,782
-0.57(-2.47%)
Aug 11, 2006
24.46
24.51
23.29
23.29
7,201,535
-0.55(-2.31%)
Aug 10, 2006
24.21
24.43
23.53
23.84
5,894,047
-0.57(-2.35%)
Aug 09, 2006
24.40
24.87
23.97
24.41
7,022,554
+0.41(+1.71%)
Aug 08, 2006
23.66
24.34
23.55
24.00
5,704,523
+0.23(+0.96%)
Aug 07, 2006
23.70
24.02
23.26
23.77
4,634,068
+0.18(+0.77%)
Aug 04, 2006
24.29
24.37
23.55
23.59
4,712,062
-0.23(-0.96%)
Aug 03, 2006
23.93
24.32
23.62
23.82
5,173,551
-0.50(-2.04%)
Aug 02, 2006
23.91
24.32
23.77
24.32
7,633,681
+0.80(+3.41%)
Aug 01, 2006
22.94
23.54
22.69
23.51
6,100,593
+0.47(+2.05%)
Jul 31, 2006
22.99
23.31
22.74
23.04
4,522,665
-0.02(-0.07%)
Jul 28, 2006
22.32
23.06
22.31
23.06
5,875,120
+0.87(+3.94%)
Jul 27, 2006
23.40
23.44
22.16
22.18
7,162,030
-0.60(-2.63%)
Jul 26, 2006
22.28
22.83
22.04
22.78
5,512,967
+0.33(+1.47%)
Jul 25, 2006
21.85
22.58
21.41
22.45
6,756,687
+0.82(+3.78%)
Jul 24, 2006
21.01
21.81
20.67
21.63
8,673,015
+0.50(+2.38%)
Jul 21, 2006
21.97
22.00
21.07
21.13
8,556,658
-0.57(-2.61%)
Jul 20, 2006
22.51
22.78
21.70
21.70
5,588,167
-1.15(-5.03%)
Jul 19, 2006
21.84
22.90
21.76
22.85
6,663,703
+0.99(+4.54%)
Jul 18, 2006
22.61
22.61
21.27
21.85
11,106,088
-0.52(-2.32%)
Jul 17, 2006
23.06
23.29
22.37
22.37
6,614,290
-1.09(-4.63%)
Jul 14, 2006
23.75
23.85
23.08
23.46
6,440,136
+0.08(+0.34%)
Jul 13, 2006
24.07
24.10
23.32
23.38
8,915,382
-0.57(-2.37%)
Jul 12, 2006
24.42
24.71
23.85
23.95
9,285,793
-0.24(-1.01%)
Jul 11, 2006
23.77
24.28
23.56
24.19
6,766,849
+0.57(+2.43%)
Jul 10, 2006
23.52
24.04
23.05
23.62
7,053,803
-0.36(-1.51%)
Jul 07, 2006
24.38
24.62
23.94
23.98
6,357,568
-0.65(-2.62%)
Jul 06, 2006
24.32
24.81
23.90
24.62
7,146,024
+0.20(+0.84%)
Jul 05, 2006
24.80
24.87
23.73
24.42
9,798,219
-0.22(-0.89%)
Jul 03, 2006
24.40
24.67
24.17
24.64
3,915,349
+0.85(+3.57%)
Jun 30, 2006
23.79
23.99
23.46
23.79
8,779,082
+0.62(+2.68%)
Jun 29, 2006
22.05
23.35
22.05
23.17
9,230,282
+1.37(+6.28%)
Jun 28, 2006
21.96
21.96
21.33
21.80
6,055,626
+0.24(+1.09%)
Jun 27, 2006
22.56
22.70
21.55
21.56
8,866,604
-0.68(-3.04%)
Jun 26, 2006
22.43
22.51
21.82
22.24
6,110,755
+0.06(+0.28%)
Jun 23, 2006
21.14
22.23
20.96
22.18
8,672,888
+0.72(+3.38%)
Jun 22, 2006
21.96
21.96
21.11
21.45
10,872,485
-0.50(-2.26%)
Jun 21, 2006
20.96
22.02
20.96
21.95
11,215,204
+1.08(+5.17%)
Jun 20, 2006
20.48
21.11
20.13
20.87
10,804,145
+0.71(+3.51%)
Jun 19, 2006
21.33
21.45
20.16
20.16
10,569,145
-1.39(-6.46%)
Jun 16, 2006
21.26
21.55
20.76
21.55
11,006,753
+0.31(+1.44%)
Jun 15, 2006
20.76
21.33
20.52
21.25
11,568,847
+1.23(+6.13%)
Jun 14, 2006
19.98
20.33
19.54
20.02
13,038,548
+0.57(+2.96%)
Jun 13, 2006
19.11
19.90
18.95
19.44
19,180,680
-0.50(-2.49%)
Jun 12, 2006
21.16
21.32
19.92
19.94
11,014,629
-0.87(-4.20%)
Jun 09, 2006
21.22
21.64
20.70
20.81
10,365,521
+0.12(+0.57%)
Jun 08, 2006
21.26
21.29
19.81
20.70
15,588,740
-0.93(-4.30%)
Jun 07, 2006
21.50
22.61
21.29
21.63
12,913,553
-0.61(-2.76%)
Jun 06, 2006
22.83
22.93
21.81
22.24
12,122,938
-0.89(-3.85%)
Jun 05, 2006
24.23
24.38
23.11
23.13
8,212,669
-0.77(-3.23%)
Jun 02, 2006
24.20
24.24
23.76
23.90
7,090,387
+0.20(+0.83%)
Jun 01, 2006
23.26
23.84
22.99
23.70
10,424,335
-0.43(-1.79%)
May 31, 2006
24.36
24.66
23.74
24.14
8,075,226
+0.09(+0.36%)
May 30, 2006
25.08
25.09
24.05
24.05
9,271,947
-0.23(-0.94%)
May 26, 2006
24.76
24.92
23.85
24.28
7,400,967
-0.04(-0.16%)
May 25, 2006
23.31
24.33
23.18
24.32
9,479,890
+1.48(+6.48%)
May 24, 2006
23.37
23.89
22.48
22.84
15,911,007
-1.31(-5.44%)
May 23, 2006
24.20
25.17
24.05
24.15
15,256,310
+0.38(+1.59%)
May 22, 2006
23.14
23.84
22.56
23.77
14,758,111
+0.02(+0.10%)
May 19, 2006
23.36
24.09
22.36
23.75
26,428,452
-0.43(-1.76%)
May 18, 2006
25.11
25.68
24.07
24.18
17,078,638
-0.92(-3.67%)
May 17, 2006
26.69
27.04
24.94
25.10
19,730,324
-1.00(-3.83%)
May 16, 2006
26.86
27.28
25.16
26.10
20,184,064
-0.61(-2.27%)
May 15, 2006
28.40
28.33
26.44
26.70
20,672,228
-2.87(-9.69%)
May 12, 2006
31.25
31.73
28.51
29.57
19,312,152
-1.50(-4.84%)
May 11, 2006
32.55
32.80
31.02
31.07
12,132,592
-0.94(-2.95%)
May 10, 2006
31.65
32.25
31.32
32.02
10,043,127
+0.20(+0.64%)
May 09, 2006
30.85
31.84
30.61
31.81
9,972,246
+1.65(+5.45%)
May 08, 2006
29.77
30.17
29.28
30.17
6,132,604
+0.14(+0.47%)
May 05, 2006
30.03
30.17
29.56
30.03
8,001,296
+0.25(+0.85%)
May 04, 2006
29.81
30.26
29.14
29.77
9,441,400
+0.04(+0.13%)
May 03, 2006
30.81
30.81
28.63
29.73
15,857,656
-0.28(-0.94%)
May 02, 2006
28.62
30.05
28.54
30.02
13,377,329
+1.65(+5.80%)
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
.