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 (%)
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%)
May 03, 2004
8.770
8.817
8.589
8.675
1,491,676
-0.06(-0.63%)
Apr 30, 2004
8.770
8.935
8.707
8.730
1,804,925
-0.02(-0.18%)
Apr 29, 2004
8.730
8.927
8.620
8.746
3,384,250
+0.17(+1.93%)
Apr 28, 2004
8.959
8.959
8.431
8.581
5,220,805
-0.57(-6.28%)
Apr 27, 2004
9.352
9.470
9.124
9.156
2,106,995
-0.13(-1.44%)
Apr 26, 2004
9.400
9.518
9.242
9.289
2,547,651
+0.08(+0.85%)
Apr 23, 2004
9.447
9.447
9.108
9.211
3,464,912
-0.16(-1.68%)
Apr 22, 2004
9.722
9.825
9.289
9.368
6,904,927
-0.35(-3.64%)
Apr 21, 2004
9.526
9.840
9.518
9.722
3,500,353
-0.15(-1.52%)
Apr 20, 2004
10.33
10.37
9.840
9.872
2,847,688
-0.53(-5.07%)
Apr 19, 2004
10.50
10.52
10.30
10.40
1,607,779
+0.02(+0.23%)
Apr 16, 2004
10.42
10.63
10.37
10.38
1,766,690
+0.01(+0.08%)
Apr 15, 2004
10.34
10.47
10.30
10.37
1,853,449
+0.03(+0.30%)
Apr 14, 2004
10.26
10.49
10.21
10.34
2,996,437
-0.13(-1.28%)
Apr 13, 2004
11.05
11.06
10.46
10.47
3,808,266
-0.75(-6.67%)
Apr 12, 2004
11.26
11.31
11.15
11.22
1,163,439
+0.00(+0.00%)
Apr 08, 2004
11.34
11.34
11.19
11.22
915,355
-0.13(-1.18%)
Apr 07, 2004
11.15
11.46
11.11
11.35
2,000,038
+0.24(+2.12%)
Apr 06, 2004
11.31
11.31
11.11
11.12
1,286,782
+0.02(+0.14%)
Apr 05, 2004
11.19
11.24
11.08
11.10
1,989,749
-0.38(-3.29%)
Apr 02, 2004
11.22
11.50
11.16
11.48
2,629,329
-0.16(-1.35%)
Apr 01, 2004
11.74
11.85
11.59
11.64
2,163,141
-0.02(-0.20%)
Mar 31, 2004
11.75
11.75
11.56
11.66
1,997,370
+0.17(+1.51%)
Mar 30, 2004
11.58
11.65
11.44
11.49
2,099,246
-0.09(-0.82%)
Mar 29, 2004
11.45
11.58
11.18
11.58
2,287,881
+0.25(+2.22%)
Mar 26, 2004
11.22
11.41
11.20
11.33
3,000,502
+0.32(+2.93%)
Mar 25, 2004
10.72
11.02
10.71
11.01
1,188,717
+0.26(+2.42%)
Mar 24, 2004
10.97
10.97
10.74
10.75
1,889,652
-0.36(-3.26%)
Mar 23, 2004
10.98
11.12
10.88
11.11
1,676,500
+0.09(+0.86%)
Mar 22, 2004
11.21
11.22
10.90
11.01
2,917,553
+0.22(+2.04%)
Mar 19, 2004
10.85
10.91
10.67
10.79
1,755,257
+0.00(+0.00%)
Mar 18, 2004
10.71
10.97
10.67
10.79
2,860,137
+0.24(+2.31%)
Mar 17, 2004
10.33
10.55
10.16
10.55
2,324,084
+0.14(+1.36%)
Mar 16, 2004
10.53
10.53
10.30
10.41
1,399,455
+0.11(+1.07%)
Mar 15, 2004
10.69
10.70
10.27
10.30
2,124,778
-0.37(-3.47%)
Mar 12, 2004
10.40
10.72
10.35
10.67
1,981,492
+0.01(+0.07%)
Mar 11, 2004
10.51
10.66
10.35
10.66
2,167,968
+0.13(+1.27%)
Mar 10, 2004
10.94
10.94
10.51
10.53
1,793,746
-0.49(-4.43%)
Mar 09, 2004
10.80
11.19
10.79
11.01
2,409,446
+0.23(+2.12%)
Mar 08, 2004
10.89
10.97
10.75
10.79
1,464,366
-0.12(-1.08%)
Mar 05, 2004
10.71
10.90
10.71
10.90
2,157,424
+0.43(+4.14%)
Mar 04, 2004
10.43
10.68
10.38
10.47
1,915,946
+0.00(+0.00%)
Mar 03, 2004
10.31
10.55
10.18
10.47
2,004,230
+0.09(+0.91%)
Mar 02, 2004
10.67
10.75
10.34
10.38
2,187,784
-0.37(-3.44%)
Mar 01, 2004
10.80
10.81
10.64
10.75
1,848,241
+0.24(+2.25%)
Feb 27, 2004
10.43
10.63
10.37
10.51
1,975,776
+0.14(+1.37%)
Feb 26, 2004
10.20
10.52
10.19
10.37
2,285,721
-0.02(-0.15%)
Feb 25, 2004
10.43
10.47
10.19
10.38
1,791,333
-0.15(-1.42%)
Feb 24, 2004
10.51
10.67
10.45
10.53
2,041,322
+0.20(+1.90%)
Feb 23, 2004
10.50
10.58
10.29
10.34
2,231,100
-0.09(-0.83%)
Feb 20, 2004
10.79
10.79
10.38
10.42
3,662,439
-0.45(-4.13%)
Feb 19, 2004
10.79
11.06
10.75
10.87
2,108,773
-0.05(-0.43%)
Feb 18, 2004
11.68
11.68
10.89
10.92
3,113,302
-0.61(-5.32%)
Feb 17, 2004
11.56
11.58
11.37
11.53
2,843,242
+0.27(+2.38%)
Feb 13, 2004
11.44
11.53
11.10
11.27
2,339,327
+0.01(+0.07%)
Feb 12, 2004
11.39
11.45
11.16
11.26
2,428,246
-0.10(-0.90%)
Feb 11, 2004
11.16
11.52
11.05
11.36
2,922,253
+0.17(+1.48%)
Feb 10, 2004
11.41
11.41
11.10
11.19
2,661,467
-0.02(-0.21%)
Feb 09, 2004
11.27
11.29
11.06
11.22
2,569,754
+0.17(+1.50%)
Feb 06, 2004
10.80
11.06
10.79
11.05
2,668,453
+0.54(+5.17%)
Feb 05, 2004
10.31
10.65
10.31
10.51
1,709,400
+0.16(+1.52%)
Feb 04, 2004
10.63
10.71
10.35
10.35
2,197,438
-0.22(-2.09%)
Feb 03, 2004
10.63
10.79
10.35
10.57
2,406,397
+0.06(+0.52%)
Feb 02, 2004
10.53
10.53
10.15
10.52
3,051,440
+0.00(+0.00%)
Jan 30, 2004
10.49
10.58
10.40
10.52
2,019,092
+0.09(+0.83%)
Jan 29, 2004
10.59
10.79
10.27
10.43
3,848,279
-0.22(-2.07%)
Jan 28, 2004
10.86
11.29
10.64
10.65
3,936,436
-0.17(-1.53%)
Jan 27, 2004
10.64
11.05
10.63
10.82
3,365,069
+0.19(+1.78%)
Jan 26, 2004
10.88
10.93
10.49
10.63
2,725,234
-0.09(-0.88%)
Jan 23, 2004
11.02
11.04
10.71
10.72
3,099,583
-0.06(-0.51%)
Jan 22, 2004
11.13
11.37
10.77
10.78
3,098,821
-0.33(-2.98%)
Jan 21, 2004
11.18
11.26
10.90
11.11
2,801,705
-0.04(-0.35%)
Jan 20, 2004
11.04
11.41
10.94
11.15
5,358,121
+0.25(+2.31%)
Jan 16, 2004
10.59
11.02
10.51
10.90
4,711,046
+0.35(+3.28%)
Jan 15, 2004
10.51
10.63
10.33
10.55
6,701,176
-0.29(-2.69%)
Jan 14, 2004
10.86
11.01
10.69
10.84
6,245,658
-0.39(-3.50%)
Jan 13, 2004
11.56
11.66
11.12
11.23
3,693,815
-0.31(-2.66%)
Jan 12, 2004
11.86
11.87
11.33
11.54
3,788,958
-0.35(-2.98%)
Jan 09, 2004
11.80
12.04
11.73
11.90
2,864,583
+0.09(+0.80%)
Jan 08, 2004
11.93
11.96
11.62
11.80
4,046,822
-0.14(-1.19%)
Jan 07, 2004
12.25
12.30
11.82
11.94
3,451,320
-0.31(-2.51%)
Jan 06, 2004
13.03
13.06
12.25
12.25
3,220,639
-0.56(-4.36%)
Jan 05, 2004
12.75
12.85
12.67
12.81
3,091,707
+0.38(+3.04%)
Jan 02, 2004
12.54
12.55
12.32
12.43
1,237,496
-0.13(-1.00%)
Dec 31, 2003
12.71
12.74
12.33
12.56
1,965,741
-0.13(-0.99%)
Dec 30, 2003
12.82
12.87
12.64
12.68
2,622,470
-0.04(-0.31%)
Dec 29, 2003
12.43
12.74
12.45
12.72
2,932,034
+0.29(+2.34%)
Dec 26, 2003
12.24
12.49
12.24
12.43
977,217
+0.21(+1.74%)
Dec 24, 2003
12.04
12.34
11.99
12.22
1,851,671
+0.30(+2.51%)
Dec 23, 2003
11.76
12.00
11.58
11.92
3,557,769
-0.02(-0.13%)
Dec 22, 2003
12.08
12.23
11.93
11.93
2,640,253
-0.14(-1.17%)
Dec 19, 2003
12.28
12.31
11.97
12.08
2,822,537
-0.19(-1.54%)
Dec 18, 2003
12.00
12.34
11.90
12.27
3,320,864
-0.01(-0.06%)
Dec 17, 2003
12.56
12.64
12.02
12.27
6,468,844
-0.26(-2.07%)
Dec 16, 2003
13.36
13.36
12.52
12.53
5,977,123
-0.83(-6.19%)
Dec 15, 2003
13.23
13.59
12.91
13.36
3,276,404
+0.13(+1.01%)
Dec 12, 2003
13.34
13.51
13.16
13.23
2,973,445
+0.09(+0.72%)
Dec 11, 2003
12.30
13.19
12.25
13.13
5,376,032
+0.47(+3.73%)
Dec 10, 2003
13.45
13.53
12.52
12.66
5,746,061
-0.73(-5.47%)
Dec 09, 2003
14.01
14.02
13.39
13.39
2,589,824
-0.51(-3.68%)
Dec 08, 2003
13.89
14.09
13.71
13.90
2,319,384
+0.01(+0.06%)
Dec 05, 2003
13.63
14.12
13.58
13.89
2,110,678
+0.17(+1.26%)
Dec 04, 2003
14.01
14.23
13.71
13.72
3,041,785
-0.63(-4.39%)
Dec 03, 2003
14.30
14.40
14.17
14.35
2,112,584
+0.00(+0.00%)
Dec 02, 2003
14.41
14.56
14.19
14.35
2,230,719
-0.06(-0.38%)
Dec 01, 2003
14.09
14.41
13.78
14.41
3,225,466
+0.31(+2.23%)
Nov 28, 2003
13.98
14.17
13.90
14.09
1,059,277
+0.30(+2.17%)
Nov 26, 2003
13.47
13.88
13.47
13.79
2,604,813
+0.40(+3.00%)
Nov 25, 2003
13.25
13.48
13.25
13.39
1,772,152
+0.14(+1.07%)
Nov 24, 2003
13.50
13.50
13.06
13.25
2,834,478
-0.35(-2.55%)
Nov 21, 2003
13.60
13.66
13.54
13.60
1,641,314
+0.05(+0.35%)
Nov 20, 2003
13.58
13.70
13.36
13.55
2,393,821
-0.01(-0.06%)
Nov 19, 2003
13.45
13.56
13.19
13.56
2,169,238
+0.13(+1.00%)
Nov 18, 2003
12.76
13.42
12.80
13.42
2,852,261
+0.66(+5.18%)
Nov 17, 2003
12.85
12.96
12.46
12.76
2,919,967
-0.21(-1.64%)
Nov 14, 2003
12.73
12.98
12.68
12.97
2,359,143
+0.39(+3.13%)
Nov 13, 2003
12.79
12.89
12.43
12.58
3,110,761
-0.15(-1.18%)
Nov 12, 2003
12.24
12.73
12.17
12.73
3,224,323
+0.70(+5.83%)
Nov 11, 2003
12.27
12.35
11.98
12.03
1,548,584
-0.17(-1.36%)
Nov 10, 2003
12.12
12.42
12.09
12.19
2,067,743
+0.07(+0.58%)
Nov 07, 2003
11.95
12.10
11.93
12.12
2,324,973
+0.12(+0.98%)
Nov 06, 2003
12.19
12.26
11.96
12.01
1,681,454
-0.30(-2.43%)
Nov 05, 2003
12.13
12.42
12.19
12.30
1,690,600
+0.07(+0.58%)
Nov 04, 2003
12.13
12.27
12.09
12.23
1,883,173
+0.31(+2.57%)
Nov 03, 2003
12.35
12.55
12.02
11.93
2,345,209
-0.43(-3.44%)
Oct 31, 2003
12.16
12.48
12.08
12.35
2,699,194
+0.19(+1.55%)
Oct 30, 2003
12.56
12.71
12.14
12.16
2,631,743
-0.39(-3.13%)
Oct 29, 2003
12.34
12.63
12.34
12.56
2,032,430
+0.24(+1.98%)
Oct 28, 2003
12.56
12.46
12.18
12.31
2,135,068
-0.24(-1.94%)
Oct 27, 2003
12.31
12.56
12.20
12.56
1,699,238
+0.24(+1.98%)
Oct 24, 2003
12.21
12.38
12.12
12.31
2,511,702
+0.30(+2.49%)
Oct 23, 2003
12.08
12.14
11.92
12.01
2,066,346
-0.08(-0.65%)
Oct 22, 2003
12.34
12.40
12.08
12.09
3,179,991
+0.02(+0.20%)
Oct 21, 2003
11.69
12.08
11.69
12.07
2,730,062
+0.50(+4.29%)
Oct 20, 2003
11.45
11.64
11.45
11.57
1,240,163
+0.17(+1.52%)
Oct 17, 2003
11.70
11.63
11.40
11.40
1,645,379
-0.30(-2.56%)
Oct 16, 2003
11.55
11.71
11.55
11.70
1,400,217
+0.12(+1.02%)
Oct 15, 2003
11.49
11.71
11.49
11.58
1,341,404
-0.11(-0.94%)
Oct 14, 2003
11.55
11.78
11.53
11.69
1,664,814
-0.02(-0.13%)
Oct 13, 2003
11.46
11.73
11.32
11.71
1,440,103
+0.24(+2.13%)
Oct 10, 2003
11.56
11.56
11.43
11.46
1,313,458
+0.12(+1.04%)
Oct 09, 2003
11.13
11.35
11.04
11.34
1,877,330
+0.06(+0.49%)
Oct 08, 2003
11.27
11.55
11.23
11.29
1,893,970
+0.01(+0.07%)
Oct 07, 2003
11.18
11.34
11.18
11.28
2,089,973
+0.30(+2.72%)
Oct 06, 2003
10.89
11.03
10.78
10.98
2,047,927
+0.17(+1.60%)
Oct 03, 2003
11.23
11.38
10.57
10.81
3,922,971
-0.47(-4.19%)
Oct 02, 2003
11.11
11.32
11.11
11.28
1,739,633
+0.07(+0.63%)
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
.