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, 2015
17.75
17.86
17.10
17.19
16,900,492
-1.21(-6.60%)
Apr 29, 2015
18.09
18.53
18.07
18.40
10,552,009
+0.28(+1.56%)
Apr 28, 2015
17.52
18.22
17.52
18.12
8,608,555
+0.61(+3.49%)
Apr 27, 2015
17.56
17.96
17.41
17.51
9,437,437
+0.16(+0.89%)
Apr 24, 2015
17.75
17.86
17.31
17.35
8,153,777
-0.47(-2.61%)
Apr 23, 2015
17.32
17.94
17.23
17.82
6,617,252
+0.59(+3.44%)
Apr 22, 2015
17.70
17.76
17.14
17.23
6,860,822
-0.50(-2.83%)
Apr 21, 2015
17.84
17.88
17.62
17.73
5,146,545
-0.13(-0.72%)
Apr 20, 2015
17.86
17.97
17.69
17.86
6,296,695
-0.23(-1.26%)
Apr 17, 2015
18.26
18.45
18.04
18.08
7,973,122
-0.04(-0.20%)
Apr 16, 2015
18.48
18.53
17.90
18.12
8,004,904
-0.14(-0.75%)
Apr 15, 2015
17.57
18.38
17.56
18.26
9,099,504
+0.81(+4.66%)
Apr 14, 2015
17.43
17.70
17.31
17.44
5,395,352
+0.10(+0.58%)
Apr 13, 2015
17.44
17.53
17.28
17.34
5,652,351
-0.17(-0.98%)
Apr 10, 2015
17.38
17.68
17.31
17.52
7,228,515
+0.47(+2.77%)
Apr 09, 2015
16.90
17.14
16.72
17.04
6,572,645
-0.08(-0.48%)
Apr 08, 2015
17.47
17.52
16.97
17.13
6,649,920
-0.15(-0.89%)
Apr 07, 2015
17.43
17.65
17.22
17.28
5,632,587
-0.24(-1.40%)
Apr 06, 2015
17.80
17.99
17.44
17.52
7,488,982
+0.42(+2.44%)
Apr 02, 2015
17.16
17.11
17.11
17.11
6,540,310
-0.15(-0.84%)
Apr 01, 2015
16.64
17.34
16.61
17.25
9,998,066
+0.81(+4.91%)
Mar 31, 2015
16.40
16.67
16.27
16.44
7,022,560
-0.06(-0.39%)
Mar 30, 2015
16.44
16.69
16.23
16.51
7,055,632
-0.22(-1.30%)
Mar 27, 2015
16.71
16.93
16.45
16.73
8,118,312
-0.15(-0.91%)
Mar 26, 2015
17.46
17.62
16.73
16.88
9,161,332
-0.34(-1.95%)
Mar 25, 2015
17.80
17.87
17.18
17.22
9,704,097
-0.44(-2.52%)
Mar 24, 2015
17.94
18.05
17.59
17.66
6,594,776
-0.20(-1.12%)
Mar 23, 2015
17.70
17.92
17.51
17.86
6,981,476
+0.46(+2.66%)
Mar 20, 2015
17.06
17.83
17.05
17.40
21,195,516
+0.51(+3.01%)
Mar 19, 2015
17.12
17.14
16.71
16.89
10,675,421
-0.33(-1.90%)
Mar 18, 2015
16.62
17.42
16.27
17.22
14,738,906
+0.52(+3.10%)
Mar 17, 2015
16.85
17.16
16.58
16.70
9,708,701
-0.44(-2.59%)
Mar 16, 2015
17.23
17.33
16.76
17.14
8,999,829
+0.03(+0.16%)
Mar 13, 2015
16.85
17.15
16.40
17.12
8,658,274
+0.24(+1.45%)
Mar 12, 2015
17.22
17.30
16.67
16.87
8,197,148
-0.09(-0.53%)
Mar 11, 2015
16.50
17.05
16.25
16.96
10,244,713
+0.34(+2.07%)
Mar 10, 2015
16.90
17.26
16.44
16.62
10,704,919
-0.16(-0.95%)
Mar 09, 2015
17.35
17.35
16.65
16.78
9,399,814
-0.41(-2.36%)
Mar 06, 2015
18.00
18.07
17.08
17.18
15,062,784
-1.48(-7.93%)
Mar 05, 2015
18.59
18.97
18.46
18.66
5,795,150
+0.16(+0.88%)
Mar 04, 2015
18.82
18.85
18.40
18.50
6,262,571
-0.35(-1.87%)
Mar 03, 2015
19.22
19.54
18.77
18.85
8,410,003
-0.30(-1.55%)
Mar 02, 2015
19.81
19.88
19.05
19.15
9,583,045
-0.68(-3.41%)
Feb 27, 2015
19.75
20.19
19.74
19.83
7,535,490
+0.22(+1.10%)
Feb 26, 2015
19.78
19.95
19.59
19.61
7,214,679
+0.14(+0.69%)
Feb 25, 2015
19.53
19.66
19.34
19.47
6,563,990
+0.21(+1.08%)
Feb 24, 2015
19.08
19.33
18.85
19.27
6,755,429
-0.14(-0.70%)
Feb 23, 2015
19.12
19.64
18.95
19.40
8,721,992
+0.06(+0.33%)
Feb 20, 2015
19.38
19.78
19.31
19.34
9,437,419
+0.07(+0.37%)
Feb 19, 2015
20.85
20.92
19.20
19.27
19,742,264
-1.77(-8.40%)
Feb 18, 2015
20.59
21.08
20.09
21.04
11,911,488
+0.41(+1.97%)
Feb 17, 2015
20.80
20.94
20.57
20.63
6,822,848
-0.60(-2.85%)
Feb 13, 2015
21.25
21.23
21.23
21.23
5,777,142
+0.21(+0.99%)
Feb 12, 2015
20.90
21.19
20.75
21.03
5,888,258
+0.43(+2.10%)
Feb 11, 2015
20.94
21.09
20.49
20.59
5,649,834
-0.34(-1.64%)
Feb 10, 2015
20.77
21.13
20.38
20.94
7,005,985
-0.12(-0.55%)
Feb 09, 2015
20.76
21.21
20.75
21.05
8,878,255
+0.50(+2.45%)
Feb 06, 2015
21.19
21.36
20.51
20.55
14,409,602
-1.47(-6.69%)
Feb 05, 2015
21.52
22.11
21.45
22.02
7,232,120
+0.32(+1.49%)
Feb 04, 2015
21.60
21.94
21.40
21.70
8,153,853
+0.24(+1.13%)
Feb 03, 2015
21.61
21.96
21.34
21.45
9,759,979
-0.50(-2.29%)
Feb 02, 2015
21.25
22.07
21.21
21.96
9,642,644
+0.39(+1.79%)
Jan 30, 2015
20.86
21.85
20.78
21.57
10,417,877
+0.60(+2.87%)
Jan 29, 2015
20.69
21.20
20.36
20.97
11,268,268
-0.38(-1.77%)
Jan 28, 2015
21.68
21.98
21.08
21.35
9,793,646
-0.72(-3.25%)
Jan 27, 2015
21.68
22.24
21.63
22.07
12,332,921
+0.66(+3.10%)
Jan 26, 2015
20.95
21.45
20.49
21.40
9,439,645
-0.09(-0.42%)
Jan 23, 2015
21.55
21.81
21.12
21.49
13,018,114
-0.23(-1.07%)
Jan 22, 2015
21.98
22.35
21.65
21.72
14,830,329
-0.22(-0.98%)
Jan 21, 2015
22.21
22.44
21.25
21.94
17,880,456
+0.18(+0.82%)
Jan 20, 2015
21.76
22.25
21.42
21.76
19,376,266
+0.39(+1.81%)
Jan 16, 2015
20.49
21.50
20.49
21.37
22,574,476
+1.01(+4.94%)
Jan 15, 2015
19.17
20.58
19.14
20.37
27,381,560
+1.97(+10.68%)
Jan 14, 2015
18.65
19.28
18.06
18.40
15,102,214
+0.13(+0.74%)
Jan 13, 2015
19.69
19.74
17.87
18.27
19,798,478
-0.90(-4.69%)
Jan 12, 2015
18.60
19.27
18.60
19.17
11,386,935
+0.63(+3.37%)
Jan 09, 2015
17.92
18.54
17.84
18.54
10,560,689
+0.94(+5.33%)
Jan 08, 2015
18.17
18.36
17.47
17.60
14,160,415
-0.39(-2.18%)
Jan 07, 2015
17.77
18.62
17.67
18.00
11,412,956
-0.14(-0.79%)
Jan 06, 2015
17.04
18.38
16.94
18.14
17,115,276
+1.30(+7.75%)
Jan 05, 2015
16.97
17.11
16.41
16.84
10,286,454
+0.02(+0.11%)
Jan 02, 2015
16.21
16.84
16.08
16.82
9,965,069
+0.28(+1.67%)
Dec 31, 2014
16.55
16.54
16.54
16.54
7,798,004
-0.06(-0.38%)
Dec 30, 2014
16.17
16.86
16.13
16.60
10,009,369
+0.72(+4.56%)
Dec 29, 2014
16.17
16.26
15.79
15.88
9,189,988
-0.51(-3.11%)
Dec 26, 2014
16.30
16.67
16.08
16.39
7,652,008
+0.61(+3.85%)
Dec 24, 2014
15.37
15.78
15.78
15.78
4,428,442
+0.44(+2.85%)
Dec 23, 2014
15.58
16.04
15.28
15.34
7,333,773
-0.17(-1.09%)
Dec 22, 2014
16.39
16.52
15.42
15.51
12,470,071
-0.81(-4.98%)
Dec 19, 2014
16.87
17.03
16.33
16.33
33,376,448
-0.48(-2.87%)
Dec 18, 2014
16.27
16.84
15.92
16.81
11,300,891
+0.79(+4.96%)
Dec 17, 2014
15.42
16.21
15.31
16.01
12,857,953
+0.73(+4.79%)
Dec 16, 2014
15.97
16.00
15.23
15.28
13,339,908
-0.28(-1.78%)
Dec 15, 2014
16.57
16.75
15.54
15.56
12,645,764
-1.25(-7.44%)
Dec 12, 2014
17.20
17.34
16.75
16.81
8,389,832
-0.48(-2.79%)
Dec 11, 2014
17.39
17.89
17.07
17.29
7,748,893
-0.31(-1.78%)
Dec 10, 2014
18.14
18.51
17.52
17.60
7,412,660
-0.54(-2.95%)
Dec 09, 2014
17.82
18.52
17.82
18.14
11,763,726
+0.85(+4.89%)
Dec 08, 2014
17.62
17.64
16.73
17.29
11,845,943
-0.05(-0.31%)
Dec 05, 2014
17.44
17.50
17.26
17.35
7,996,445
-0.44(-2.45%)
Dec 04, 2014
18.34
18.55
17.68
17.78
8,169,004
-0.59(-3.19%)
Dec 03, 2014
18.29
18.72
18.17
18.37
9,929,201
+0.23(+1.27%)
Dec 02, 2014
18.47
18.72
18.02
18.14
8,863,231
-0.75(-3.95%)
Dec 01, 2014
17.96
18.91
17.83
18.88
13,487,281
+1.44(+8.25%)
Nov 28, 2014
17.83
17.98
17.36
17.44
7,171,076
-1.13(-6.07%)
Nov 26, 2014
18.86
18.57
18.57
18.57
5,501,963
-0.31(-1.65%)
Nov 25, 2014
18.20
18.91
18.13
18.88
10,783,245
+0.77(+4.27%)
Nov 24, 2014
18.07
18.38
17.99
18.11
6,262,579
-0.12(-0.63%)
Nov 21, 2014
18.78
18.79
18.02
18.23
9,228,417
-0.08(-0.44%)
Nov 20, 2014
18.24
18.43
17.89
18.31
8,382,692
+0.46(+2.59%)
Nov 19, 2014
18.88
18.99
17.75
17.84
14,299,881
-1.07(-5.64%)
Nov 18, 2014
18.59
18.97
18.24
18.91
12,606,020
+0.73(+4.04%)
Nov 17, 2014
17.92
18.43
17.79
18.18
12,414,208
+0.13(+0.73%)
Nov 14, 2014
16.76
18.11
16.62
18.04
13,713,668
+1.03(+6.08%)
Nov 13, 2014
17.54
17.59
16.92
17.01
9,010,052
-0.37(-2.14%)
Nov 12, 2014
17.58
17.78
16.99
17.38
9,223,776
+0.07(+0.41%)
Nov 11, 2014
17.02
17.53
16.99
17.31
9,978,639
+0.47(+2.78%)
Nov 10, 2014
17.48
17.54
16.74
16.84
13,009,490
-0.85(-4.80%)
Nov 07, 2014
16.81
17.71
16.75
17.69
15,876,445
+1.30(+7.92%)
Nov 06, 2014
15.97
16.67
15.89
16.39
12,960,579
+0.64(+4.04%)
Nov 05, 2014
15.81
16.48
15.66
15.75
15,158,544
-0.51(-3.15%)
Nov 04, 2014
16.59
16.73
16.20
16.27
13,260,262
-0.39(-2.33%)
Nov 03, 2014
16.69
16.73
15.99
16.66
13,822,126
+0.06(+0.37%)
Oct 31, 2014
15.60
16.74
15.03
16.59
23,269,084
+0.15(+0.91%)
Oct 30, 2014
18.47
18.48
16.35
16.44
24,300,688
-2.57(-13.52%)
Oct 29, 2014
19.69
19.69
18.93
19.01
8,798,205
-0.81(-4.10%)
Oct 28, 2014
19.61
19.84
19.36
19.83
4,246,156
+0.41(+2.09%)
Oct 27, 2014
19.58
19.66
19.41
19.42
4,850,786
-0.24(-1.21%)
Oct 24, 2014
19.75
19.98
19.57
19.66
6,224,037
-0.07(-0.36%)
Oct 23, 2014
19.58
19.93
19.32
19.73
8,767,079
+0.04(+0.18%)
Oct 22, 2014
20.29
20.35
19.69
19.69
8,988,876
-0.82(-4.01%)
Oct 21, 2014
20.77
20.95
20.47
20.52
7,248,154
-0.07(-0.34%)
Oct 20, 2014
20.46
20.68
20.38
20.59
5,945,733
+0.34(+1.66%)
Oct 17, 2014
21.06
21.08
20.25
20.25
9,052,985
-0.85(-4.02%)
Oct 16, 2014
20.76
21.37
20.65
21.10
8,497,677
+0.21(+1.01%)
Oct 15, 2014
20.98
21.63
20.68
20.89
10,654,217
-0.06(-0.29%)
Oct 14, 2014
20.85
21.44
20.81
20.95
6,787,672
+0.27(+1.31%)
Oct 13, 2014
20.72
21.21
20.69
20.68
6,301,288
+0.25(+1.25%)
Oct 10, 2014
20.65
21.22
20.39
20.42
6,868,627
-0.31(-1.48%)
Oct 09, 2014
21.62
21.66
20.26
20.73
10,690,689
-0.82(-3.80%)
Oct 08, 2014
20.18
21.73
19.74
21.55
12,374,594
+1.72(+8.65%)
Oct 07, 2014
20.41
20.53
19.82
19.83
7,701,546
-0.53(-2.59%)
Oct 06, 2014
20.09
20.43
19.97
20.36
6,796,681
+0.47(+2.34%)
Oct 03, 2014
20.33
20.33
19.81
19.90
10,213,142
-0.86(-4.15%)
Oct 02, 2014
20.81
20.81
20.30
20.76
7,081,534
+0.34(+1.68%)
Oct 01, 2014
20.44
20.78
20.36
20.41
6,369,529
+0.16(+0.78%)
Sep 30, 2014
20.30
20.53
20.09
20.26
7,299,775
-0.30(-1.46%)
Sep 29, 2014
20.81
20.83
20.48
20.56
3,740,684
-0.11(-0.51%)
Sep 26, 2014
20.83
20.83
20.55
20.66
4,651,569
-0.24(-1.14%)
Sep 25, 2014
20.53
21.03
20.37
20.90
6,791,555
+0.20(+0.98%)
Sep 24, 2014
20.93
21.02
20.58
20.70
7,156,355
-0.06(-0.30%)
Sep 23, 2014
21.06
21.09
20.61
20.76
7,049,626
+0.21(+1.03%)
Sep 22, 2014
20.78
20.82
20.36
20.55
6,635,766
-0.28(-1.35%)
Sep 19, 2014
21.35
21.39
20.67
20.83
9,780,145
-0.56(-2.63%)
Sep 18, 2014
21.78
21.80
21.31
21.39
6,823,996
-0.46(-2.09%)
Sep 17, 2014
22.26
22.43
21.78
21.85
4,512,975
-0.41(-1.86%)
Sep 16, 2014
22.15
22.52
21.87
22.26
4,896,355
+0.18(+0.82%)
Sep 15, 2014
22.17
22.22
21.75
22.08
3,792,290
+0.08(+0.36%)
Sep 12, 2014
22.00
22.31
21.83
22.00
5,365,739
-0.25(-1.14%)
Sep 11, 2014
21.91
22.33
21.78
22.26
5,346,222
+0.17(+0.75%)
Sep 10, 2014
22.17
22.41
21.97
22.09
5,049,301
-0.25(-1.10%)
Sep 09, 2014
21.99
22.42
21.90
22.34
6,648,024
+0.34(+1.55%)
Sep 08, 2014
22.50
22.51
21.91
21.99
6,438,231
-0.59(-2.60%)
Sep 05, 2014
22.71
22.87
22.27
22.58
7,058,689
-0.15(-0.66%)
Sep 04, 2014
23.51
23.61
22.55
22.73
7,383,660
-0.68(-2.92%)
Sep 03, 2014
23.54
23.59
23.36
23.41
3,398,426
+0.00(+0.00%)
Sep 02, 2014
23.92
23.94
23.29
23.41
7,540,169
-1.17(-4.77%)
Aug 29, 2014
24.25
24.59
24.59
24.59
2,902,539
+0.26(+1.08%)
Aug 28, 2014
24.39
24.54
24.24
24.32
2,641,249
+0.23(+0.95%)
Aug 27, 2014
24.19
24.25
23.87
24.10
2,393,936
-0.02(-0.07%)
Aug 26, 2014
23.92
24.18
23.74
24.11
4,866,567
+0.54(+2.30%)
Aug 25, 2014
23.74
23.83
23.40
23.57
4,778,293
-0.32(-1.36%)
Aug 22, 2014
24.07
24.14
23.73
23.90
3,461,779
-0.18(-0.76%)
Aug 21, 2014
24.44
24.46
23.83
24.08
7,229,014
-0.79(-3.17%)
Aug 20, 2014
24.95
25.06
24.66
24.87
3,379,790
-0.02(-0.07%)
Aug 19, 2014
24.95
25.15
24.81
24.89
2,220,833
-0.06(-0.23%)
Aug 18, 2014
24.83
25.03
24.67
24.94
2,864,242
-0.02(-0.07%)
Aug 15, 2014
24.79
25.15
24.75
24.96
4,026,984
-0.34(-1.35%)
Aug 14, 2014
25.57
25.88
25.12
25.30
5,214,285
-0.23(-0.89%)
Aug 13, 2014
25.24
25.59
25.18
25.53
4,823,380
+0.37(+1.46%)
Aug 12, 2014
24.74
25.36
24.73
25.16
6,026,737
+0.51(+2.05%)
Aug 11, 2014
24.48
24.74
24.37
24.65
2,709,008
+0.17(+0.68%)
Aug 08, 2014
24.73
24.89
24.34
24.49
3,578,869
-0.23(-0.92%)
Aug 07, 2014
24.49
24.83
24.26
24.72
4,076,792
+0.14(+0.57%)
Aug 06, 2014
24.55
24.69
24.46
24.58
5,032,210
+0.42(+1.73%)
Aug 05, 2014
23.92
24.24
23.66
24.16
4,513,852
+0.20(+0.84%)
Aug 04, 2014
24.20
24.30
23.82
23.96
4,192,276
-0.24(-0.97%)
Aug 01, 2014
24.26
24.44
24.00
24.19
4,439,905
+0.28(+1.17%)
Jul 31, 2014
24.06
24.57
23.90
23.91
4,813,394
-0.30(-1.23%)
Jul 30, 2014
24.43
24.43
24.09
24.21
5,163,052
-0.38(-1.56%)
Jul 29, 2014
24.89
24.93
24.45
24.59
2,976,423
-0.23(-0.91%)
Jul 28, 2014
24.50
24.87
24.44
24.82
3,662,247
+0.21(+0.85%)
Jul 25, 2014
23.75
24.65
23.69
24.61
5,780,530
+0.84(+3.52%)
Jul 24, 2014
23.82
23.83
23.62
23.77
6,453,695
-0.15(-0.62%)
Jul 23, 2014
23.95
24.22
23.86
23.92
3,456,160
-0.06(-0.25%)
Jul 22, 2014
24.22
24.22
23.79
23.98
3,367,068
-0.27(-1.12%)
Jul 21, 2014
24.45
24.52
23.97
24.25
3,917,151
-0.14(-0.57%)
Jul 18, 2014
24.24
24.41
24.07
24.39
4,193,642
-0.17(-0.68%)
Jul 17, 2014
24.10
24.63
24.02
24.56
6,250,562
+0.65(+2.74%)
Jul 16, 2014
23.72
24.10
23.64
23.90
4,573,354
+0.36(+1.52%)
Jul 15, 2014
24.24
24.58
23.46
23.55
6,423,287
-0.63(-2.62%)
Jul 14, 2014
23.95
24.29
23.84
24.18
4,529,757
-0.53(-2.15%)
Jul 11, 2014
24.33
24.87
24.26
24.71
5,261,305
+0.40(+1.65%)
Jul 10, 2014
25.11
25.55
24.27
24.31
7,913,667
-0.31(-1.27%)
Jul 09, 2014
24.37
24.74
24.26
24.62
5,704,166
+0.42(+1.72%)
Jul 08, 2014
24.05
24.30
23.81
24.21
4,907,581
+0.40(+1.68%)
Jul 07, 2014
23.86
23.95
23.70
23.81
4,285,949
-0.25(-1.05%)
Jul 03, 2014
23.99
24.06
24.06
24.06
3,238,575
-0.21(-0.86%)
Jul 02, 2014
24.02
24.43
24.02
24.27
4,010,670
+0.22(+0.90%)
Jul 01, 2014
24.30
24.49
23.97
24.05
4,461,450
-0.22(-0.90%)
Jun 30, 2014
23.87
24.37
23.75
24.27
5,136,737
+0.25(+1.05%)
Jun 27, 2014
24.11
24.15
23.75
24.01
4,350,487
+0.00(+0.00%)
Jun 26, 2014
23.69
24.09
23.36
24.01
4,799,425
+0.21(+0.88%)
Jun 25, 2014
23.68
24.07
23.67
23.81
4,827,463
+0.14(+0.59%)
Jun 24, 2014
24.36
24.54
23.63
23.67
7,641,117
-0.60(-2.47%)
Jun 23, 2014
23.77
24.31
23.63
24.27
6,257,268
+0.56(+2.35%)
Jun 20, 2014
23.81
23.99
23.47
23.71
7,848,510
-0.09(-0.37%)
Jun 19, 2014
23.28
23.97
23.19
23.80
13,308,821
+1.10(+4.87%)
Jun 18, 2014
21.75
22.72
21.73
22.69
8,346,577
+0.90(+4.15%)
Jun 17, 2014
21.41
21.88
21.36
21.79
4,471,286
+0.24(+1.11%)
Jun 16, 2014
21.90
21.95
21.49
21.55
5,535,492
-0.27(-1.23%)
Jun 13, 2014
21.66
21.86
21.31
21.82
4,940,023
+0.11(+0.52%)
Jun 12, 2014
21.08
21.78
21.08
21.71
7,508,826
+0.74(+3.51%)
Jun 11, 2014
20.87
21.04
20.70
20.97
7,380,382
+0.26(+1.25%)
Jun 10, 2014
20.09
20.74
20.06
20.71
5,558,394
+0.80(+4.00%)
Jun 06, 2014
20.16
20.22
19.71
19.91
4,832,115
-0.24(-1.20%)
Jun 05, 2014
20.10
20.39
20.01
20.16
5,014,157
+0.26(+1.31%)
Jun 04, 2014
19.76
19.98
19.76
19.90
4,431,012
+0.14(+0.70%)
Jun 03, 2014
19.84
19.91
19.64
19.76
7,178,501
-0.07(-0.35%)
Jun 02, 2014
20.11
20.13
19.73
19.83
8,309,916
-0.41(-2.01%)
May 30, 2014
19.99
20.24
19.71
20.23
9,138,504
+0.23(+1.12%)
May 29, 2014
19.91
20.23
19.83
20.01
6,040,373
-0.03(-0.13%)
May 28, 2014
20.32
20.36
19.84
20.04
7,043,837
-0.36(-1.78%)
May 27, 2014
21.00
21.10
20.26
20.40
7,564,145
-0.79(-3.72%)
May 23, 2014
21.33
21.19
21.19
21.19
3,505,237
-0.21(-0.97%)
May 22, 2014
21.56
21.58
21.24
21.39
1,937,323
+0.00(+0.00%)
May 21, 2014
21.11
21.40
21.05
21.39
2,703,515
+0.12(+0.57%)
May 20, 2014
20.98
21.34
20.92
21.27
2,713,053
+0.03(+0.12%)
May 19, 2014
21.47
21.47
21.03
21.25
3,242,800
-0.04(-0.20%)
May 16, 2014
21.45
21.48
21.20
21.29
2,535,225
-0.29(-1.36%)
May 15, 2014
21.75
21.91
21.45
21.58
4,390,954
-0.30(-1.38%)
May 14, 2014
21.75
21.94
21.65
21.89
4,174,848
+0.35(+1.65%)
May 13, 2014
21.52
21.64
21.36
21.53
2,655,859
+0.07(+0.34%)
May 12, 2014
21.66
21.83
21.43
21.46
3,275,676
+0.03(+0.16%)
May 09, 2014
21.47
21.56
21.25
21.43
2,900,896
-0.03(-0.12%)
May 08, 2014
21.48
21.66
21.34
21.45
3,292,977
+0.02(+0.08%)
May 07, 2014
21.69
21.78
21.29
21.43
4,293,491
-0.38(-1.74%)
May 06, 2014
21.79
21.89
21.72
21.81
2,754,943
-0.03(-0.16%)
May 05, 2014
21.99
22.05
21.73
21.85
3,339,369
+0.06(+0.28%)
May 02, 2014
21.40
21.80
21.11
21.79
5,828,016
+0.46(+2.14%)
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
.