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 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%)
May 01, 2006
28.50
28.76
28.16
28.37
7,932,067
+0.72(+2.62%)
Apr 28, 2006
27.03
27.66
26.86
27.65
6,759,863
+1.42(+5.40%)
Apr 27, 2006
26.76
27.50
26.18
26.23
7,311,413
-1.04(-3.81%)
Apr 26, 2006
26.86
27.28
26.79
27.27
4,944,140
+0.61(+2.27%)
Apr 25, 2006
26.95
27.04
26.41
26.66
6,146,958
+0.59(+2.26%)
Apr 24, 2006
25.58
26.45
25.35
26.07
7,679,791
+0.13(+0.52%)
Apr 21, 2006
25.19
25.94
24.88
25.94
6,752,495
+1.24(+5.04%)
Apr 20, 2006
25.65
25.73
24.45
24.70
8,570,885
-0.94(-3.68%)
Apr 19, 2006
24.83
25.82
24.60
25.64
6,117,361
+0.88(+3.56%)
Apr 18, 2006
24.69
24.82
24.43
24.76
4,589,481
+0.37(+1.52%)
Apr 17, 2006
24.14
24.50
24.02
24.39
5,847,174
+0.78(+3.30%)
Apr 13, 2006
23.26
23.61
22.67
23.61
4,350,290
+0.35(+1.49%)
Apr 12, 2006
23.27
23.51
23.07
23.26
4,438,827
+0.16(+0.68%)
Apr 11, 2006
24.01
24.24
23.03
23.11
6,048,639
-0.88(-3.68%)
Apr 10, 2006
24.29
24.48
23.79
23.99
4,041,360
+0.15(+0.63%)
Apr 07, 2006
23.93
23.97
23.56
23.84
3,774,858
-0.32(-1.34%)
Apr 06, 2006
23.81
24.16
23.51
24.16
5,482,861
+0.74(+3.16%)
Apr 05, 2006
23.42
23.69
23.18
23.42
4,714,984
+0.09(+0.40%)
Apr 04, 2006
23.31
23.40
22.91
23.33
3,431,631
+0.19(+0.82%)
Apr 03, 2006
23.47
23.75
23.07
23.14
4,339,619
+0.11(+0.48%)
Mar 31, 2006
23.07
23.19
22.64
23.03
3,978,482
-0.14(-0.61%)
Mar 30, 2006
23.96
23.96
23.05
23.17
7,559,624
+0.67(+2.97%)
Mar 29, 2006
21.92
22.50
21.89
22.50
4,442,892
+0.72(+3.33%)
Mar 28, 2006
22.44
22.44
21.77
21.77
4,339,873
-0.50(-2.26%)
Mar 27, 2006
21.81
22.42
21.74
22.28
5,944,985
+0.68(+3.13%)
Mar 24, 2006
21.26
21.67
21.25
21.60
4,512,630
+0.54(+2.58%)
Mar 23, 2006
20.66
21.10
20.49
21.06
4,795,265
+0.13(+0.64%)
Mar 22, 2006
20.94
21.19
20.82
20.92
3,693,052
-0.22(-1.04%)
Mar 21, 2006
21.47
21.66
21.14
21.15
4,438,573
-0.66(-3.03%)
Mar 20, 2006
21.62
22.24
21.59
21.81
3,294,950
-0.20(-0.89%)
Mar 17, 2006
22.08
22.16
21.77
22.00
4,445,941
+0.00(+0.00%)
Mar 16, 2006
22.39
22.59
21.67
22.00
6,140,734
-0.07(-0.32%)
Mar 15, 2006
21.92
22.12
21.74
22.07
4,224,279
+0.51(+2.37%)
Mar 14, 2006
21.34
21.72
21.16
21.56
3,878,131
+0.19(+0.88%)
Mar 13, 2006
21.04
21.48
20.70
21.37
5,133,918
+0.60(+2.88%)
Mar 10, 2006
19.68
20.94
19.41
20.78
6,633,598
+0.59(+2.92%)
Mar 09, 2006
20.55
20.85
20.04
20.18
5,829,137
+0.07(+0.35%)
Mar 08, 2006
20.52
21.69
19.78
20.11
10,716,877
-1.19(-5.58%)
Mar 07, 2006
22.14
22.15
21.08
21.30
6,199,928
-0.59(-2.70%)
Mar 06, 2006
22.75
22.83
21.14
21.89
9,060,574
-0.11(-0.50%)
Mar 03, 2006
21.74
22.29
21.73
22.00
5,544,977
+0.02(+0.11%)
Mar 02, 2006
20.93
22.04
20.86
21.98
7,565,213
+1.32(+6.40%)
Mar 01, 2006
20.06
20.74
20.06
20.66
4,174,865
+0.62(+3.10%)
Feb 28, 2006
19.85
20.33
19.73
20.04
4,401,481
+0.19(+0.95%)
Feb 27, 2006
20.19
20.19
19.78
19.85
3,084,085
-0.40(-1.98%)
Feb 24, 2006
20.00
20.27
19.74
20.25
3,747,166
+0.64(+3.25%)
Feb 23, 2006
19.97
20.05
19.55
19.61
3,179,356
-0.37(-1.85%)
Feb 22, 2006
19.99
20.30
19.80
19.98
2,884,145
-0.16(-0.78%)
Feb 21, 2006
20.39
20.66
20.06
20.14
3,864,031
+0.38(+1.91%)
Feb 17, 2006
19.61
20.24
19.60
19.76
5,058,464
+0.39(+1.99%)
Feb 16, 2006
18.58
19.59
18.50
19.37
4,908,319
+0.71(+3.80%)
Feb 15, 2006
18.94
19.40
18.58
18.67
4,802,251
-0.59(-3.07%)
Feb 14, 2006
18.75
19.34
18.56
19.26
4,836,167
+0.70(+3.78%)
Feb 13, 2006
18.89
19.28
18.33
18.56
5,283,683
-0.63(-3.28%)
Feb 10, 2006
19.67
19.68
18.70
19.18
4,768,589
-0.59(-2.99%)
Feb 09, 2006
20.07
20.33
19.71
19.78
4,303,417
+0.33(+1.70%)
Feb 08, 2006
19.59
19.88
19.25
19.44
4,798,059
-0.06(-0.32%)
Feb 07, 2006
20.53
20.55
19.30
19.51
7,445,427
-1.55(-7.36%)
Feb 06, 2006
21.00
21.33
20.83
21.06
3,136,929
+0.23(+1.10%)
Feb 03, 2006
21.40
21.40
20.77
20.83
4,222,755
-0.61(-2.86%)
Feb 02, 2006
21.73
21.96
21.12
21.44
5,302,483
+0.02(+0.11%)
Feb 01, 2006
21.66
21.85
20.97
21.42
4,223,517
-0.12(-0.55%)
Jan 31, 2006
21.25
22.03
21.10
21.54
7,292,613
+0.68(+3.25%)
Jan 30, 2006
20.47
20.86
20.41
20.86
3,477,488
+0.57(+2.83%)
Jan 27, 2006
20.26
20.44
20.03
20.29
3,470,374
+0.10(+0.51%)
Jan 26, 2006
19.76
20.18
19.74
20.18
3,806,233
+0.08(+0.39%)
Jan 25, 2006
20.26
20.31
19.74
20.11
3,504,290
+0.45(+2.28%)
Jan 24, 2006
19.84
20.18
19.44
19.66
5,048,937
-0.20(-0.99%)
Jan 23, 2006
19.69
19.88
19.26
19.85
3,633,731
+0.36(+1.86%)
Jan 20, 2006
19.93
20.10
19.18
19.49
4,936,900
-0.06(-0.32%)
Jan 19, 2006
19.01
19.71
19.01
19.55
4,692,373
+0.91(+4.90%)
Jan 18, 2006
19.29
19.30
18.57
18.64
6,053,212
-1.01(-5.13%)
Jan 17, 2006
19.96
20.19
19.64
19.65
4,900,697
-0.26(-1.30%)
Jan 13, 2006
19.44
19.99
19.37
19.91
5,359,772
+0.41(+2.10%)
Jan 12, 2006
19.22
19.67
19.10
19.50
5,086,664
+0.19(+0.98%)
Jan 11, 2006
19.21
19.55
19.09
19.31
3,896,549
+0.11(+0.57%)
Jan 10, 2006
19.05
19.29
18.92
19.20
3,865,936
-0.07(-0.37%)
Jan 09, 2006
19.29
19.72
19.16
19.27
4,283,855
-0.17(-0.85%)
Jan 06, 2006
19.33
19.74
19.28
19.44
3,813,728
+0.65(+3.44%)
Jan 05, 2006
18.74
19.04
18.54
18.79
3,711,979
-0.46(-2.37%)
Jan 04, 2006
19.05
19.31
18.74
19.25
4,768,462
+0.20(+1.03%)
Jan 03, 2006
18.38
19.07
17.54
19.05
7,077,176
+1.51(+8.62%)
Dec 30, 2005
17.80
17.93
17.47
17.54
4,147,555
-0.25(-1.42%)
Dec 29, 2005
17.17
17.79
17.14
17.79
6,199,674
+0.69(+4.05%)
Dec 28, 2005
16.60
17.10
16.60
17.10
3,791,879
+0.68(+4.12%)
Dec 27, 2005
16.69
16.69
16.37
16.42
1,963,581
-0.01(-0.05%)
Dec 23, 2005
16.30
16.66
16.30
16.43
3,154,966
+0.12(+0.72%)
Dec 22, 2005
15.85
16.31
15.77
16.31
3,243,758
+0.74(+4.75%)
Dec 21, 2005
15.26
15.58
15.12
15.57
3,361,639
+0.31(+2.01%)
Dec 20, 2005
15.52
15.67
15.04
15.26
2,794,083
-0.20(-1.32%)
Dec 19, 2005
15.89
16.08
15.47
15.47
2,791,034
-0.31(-1.95%)
Dec 16, 2005
15.71
15.87
15.70
15.78
2,779,348
+0.07(+0.45%)
Dec 15, 2005
15.57
15.93
15.57
15.71
2,944,864
+0.17(+1.12%)
Dec 14, 2005
15.90
16.09
15.52
15.53
4,618,951
-0.63(-3.90%)
Dec 13, 2005
15.99
16.35
15.82
16.16
3,791,625
-0.04(-0.24%)
Dec 12, 2005
16.82
17.00
16.18
16.20
5,915,007
-0.19(-1.15%)
Dec 09, 2005
16.93
17.08
16.35
16.39
6,597,649
-0.38(-2.25%)
Dec 08, 2005
16.44
16.83
16.27
16.77
4,145,014
+0.47(+2.90%)
Dec 07, 2005
16.35
16.65
16.19
16.30
5,022,516
+0.07(+0.44%)
Dec 06, 2005
15.98
16.34
15.78
16.22
4,829,308
+0.22(+1.38%)
Dec 05, 2005
16.18
16.32
15.87
16.00
3,748,055
-0.09(-0.54%)
Dec 02, 2005
16.61
16.61
16.09
16.09
3,870,890
-0.49(-2.94%)
Dec 01, 2005
16.22
16.64
16.20
16.58
5,065,578
+0.58(+3.64%)
Nov 30, 2005
16.43
16.59
15.99
16.00
3,731,796
-0.78(-4.65%)
Nov 29, 2005
16.78
16.93
16.63
16.78
2,596,937
-0.06(-0.37%)
Nov 28, 2005
16.85
17.20
16.77
16.84
3,071,891
-0.15(-0.88%)
Nov 25, 2005
16.93
17.17
16.91
16.99
1,177,031
+0.31(+1.84%)
Nov 23, 2005
16.69
16.85
16.56
16.68
2,676,202
-0.35(-2.03%)
Nov 22, 2005
16.92
17.08
16.45
17.03
4,115,925
+0.24(+1.45%)
Nov 21, 2005
16.19
16.78
16.11
16.78
4,547,054
+0.83(+5.23%)
Nov 18, 2005
16.18
16.18
15.77
15.95
2,689,159
-0.17(-1.07%)
Nov 17, 2005
15.94
16.32
15.94
16.12
4,804,792
+0.27(+1.69%)
Nov 16, 2005
15.43
15.85
15.39
15.85
4,149,079
+0.72(+4.79%)
Nov 15, 2005
15.34
15.48
15.13
15.13
1,805,687
-0.21(-1.38%)
Nov 14, 2005
15.51
15.52
15.23
15.34
2,007,405
-0.17(-1.07%)
Nov 11, 2005
15.35
15.52
15.13
15.51
3,293,934
+0.16(+1.03%)
Nov 10, 2005
15.80
15.90
14.34
15.35
3,539,985
-0.36(-2.30%)
Nov 09, 2005
15.38
15.78
15.28
15.71
3,521,058
+0.43(+2.83%)
Nov 08, 2005
15.31
15.38
15.20
15.28
2,313,286
-0.02(-0.15%)
Nov 07, 2005
15.38
15.60
15.23
15.30
2,533,551
-0.08(-0.51%)
Nov 04, 2005
15.75
15.82
15.24
15.38
3,095,010
-0.20(-1.26%)
Nov 03, 2005
16.01
16.18
15.34
15.58
4,590,116
-0.44(-2.75%)
Nov 02, 2005
15.64
16.18
15.63
16.02
2,934,575
+0.41(+2.62%)
Nov 01, 2005
15.56
15.86
15.49
15.61
3,064,777
-0.10(-0.65%)
Oct 31, 2005
15.59
16.46
15.45
15.71
4,748,646
+0.46(+2.99%)
Oct 28, 2005
15.12
15.34
15.06
15.26
3,078,369
-0.02(-0.15%)
Oct 27, 2005
15.47
15.65
15.16
15.28
3,207,175
+0.16(+1.04%)
Oct 26, 2005
15.43
15.78
15.08
15.12
3,472,407
-0.19(-1.23%)
Oct 25, 2005
15.68
15.88
15.31
15.31
4,413,676
+0.09(+0.57%)
Oct 24, 2005
14.56
15.24
14.56
15.23
5,571,780
+0.64(+4.37%)
Oct 21, 2005
14.15
14.93
14.14
14.59
5,444,626
+0.72(+5.22%)
Oct 20, 2005
14.23
14.54
13.77
13.86
5,230,586
-0.35(-2.49%)
Oct 19, 2005
14.41
14.56
13.77
14.22
5,530,623
-0.42(-2.85%)
Oct 18, 2005
14.96
15.11
14.60
14.63
2,526,310
-0.46(-3.03%)
Oct 17, 2005
15.19
15.31
14.97
15.09
2,578,137
+0.29(+1.97%)
Oct 14, 2005
14.49
14.98
14.49
14.80
2,976,494
-0.11(-0.74%)
Oct 13, 2005
15.15
15.26
14.46
14.91
6,003,799
-0.50(-3.22%)
Oct 12, 2005
15.98
16.11
15.35
15.41
4,514,154
-0.42(-2.64%)
Oct 11, 2005
15.98
16.19
15.81
15.82
3,607,309
-0.14(-0.89%)
Oct 10, 2005
15.98
16.21
15.74
15.97
2,747,337
+0.15(+0.95%)
Oct 07, 2005
15.23
15.93
15.23
15.82
4,125,833
+0.53(+3.45%)
Oct 06, 2005
15.43
15.60
15.02
15.29
6,231,177
+0.17(+1.09%)
Oct 05, 2005
15.55
15.63
15.12
15.12
3,253,285
-0.58(-3.71%)
Oct 04, 2005
15.86
16.02
15.61
15.71
2,061,646
-0.16(-0.99%)
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
.