Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.22 14.36 14.10 14.15 8,321,957 -0.07(-0.48%)
Mar 30, 2017 14.37 14.44 14.13 14.21 8,160,768 -0.24(-1.68%)
Mar 29, 2017 14.48 14.50 14.23 14.46 12,206,325 -0.03(-0.20%)
Mar 28, 2017 15.35 15.53 14.37 14.49 21,221,816 -1.08(-6.92%)
Mar 27, 2017 15.77 15.88 15.53 15.56 8,398,177 +0.20(+1.33%)
Mar 24, 2017 15.30 15.48 15.26 15.36 4,534,481 -0.07(-0.44%)
Mar 23, 2017 15.49 15.61 15.19 15.43 10,856,983 -0.05(-0.31%)
Mar 22, 2017 15.45 15.71 15.35 15.47 8,159,244 +0.12(+0.76%)
Mar 21, 2017 15.05 15.41 15.01 15.36 10,535,383 +0.38(+2.52%)
Mar 20, 2017 14.89 15.00 14.75 14.98 4,785,775 +0.13(+0.85%)
Mar 17, 2017 14.90 15.12 14.78 14.85 8,377,070 -0.02(-0.13%)
Mar 16, 2017 15.34 15.48 14.84 14.87 9,507,273 -0.11(-0.71%)
Mar 15, 2017 14.22 15.01 14.04 14.98 13,478,149 +0.86(+6.11%)
Mar 14, 2017 14.35 14.68 14.02 14.12 9,269,448 -0.25(-1.71%)
Mar 13, 2017 14.44 14.46 14.17 14.36 8,353,664 +0.04(+0.27%)
Mar 10, 2017 14.16 14.41 14.04 14.32 6,679,513 +0.23(+1.65%)
Mar 09, 2017 14.16 14.30 14.07 14.09 4,646,449 -0.08(-0.55%)
Mar 08, 2017 14.09 14.30 14.03 14.17 8,929,448 -0.07(-0.48%)
Mar 07, 2017 14.34 14.41 14.11 14.24 7,993,605 -0.26(-1.80%)
Mar 06, 2017 14.57 14.63 14.20 14.50 9,319,297 -0.12(-0.79%)
Mar 03, 2017 14.58 14.73 14.30 14.61 10,086,610 +0.09(+0.60%)
Mar 02, 2017 14.84 14.99 14.51 14.53 11,349,302 -0.58(-3.84%)
Mar 01, 2017 15.08 15.27 14.82 15.11 15,117,163 -0.31(-2.01%)
Feb 28, 2017 15.55 15.74 15.29 15.42 11,223,171 -0.07(-0.44%)
Feb 27, 2017 16.05 16.56 15.45 15.48 10,458,936 -0.53(-3.32%)
Feb 24, 2017 16.47 16.50 16.01 16.02 6,462,373 -0.24(-1.49%)
Feb 23, 2017 16.62 16.69 16.24 16.26 7,047,068 -0.07(-0.41%)
Feb 22, 2017 16.42 16.50 15.98 16.32 7,797,895 -0.19(-1.17%)
Feb 21, 2017 16.54 16.70 16.28 16.52 7,384,931 -0.29(-1.72%)
Feb 17, 2017 16.81 16.81 16.81 0 -0.27(-1.58%)
Feb 16, 2017 16.27 17.27 16.21 17.08 16,858,798 +0.98(+6.06%)
Feb 15, 2017 15.90 16.31 15.73 16.10 7,255,937 +0.04(+0.24%)
Feb 14, 2017 16.37 16.39 15.88 16.06 7,852,454 -0.14(-0.84%)
Feb 13, 2017 16.28 16.29 16.10 16.20 5,369,868 -0.23(-1.41%)
Feb 10, 2017 16.04 16.45 15.93 16.43 6,636,447 +0.16(+1.01%)
Feb 09, 2017 16.37 16.48 16.09 16.27 6,563,042 -0.11(-0.65%)
Feb 08, 2017 16.27 16.45 16.20 16.37 7,040,844 +0.21(+1.32%)
Feb 07, 2017 16.00 16.34 15.87 16.16 7,884,285 -0.10(-0.59%)
Feb 06, 2017 15.92 16.26 15.74 16.26 7,705,480 +0.52(+3.32%)
Feb 03, 2017 15.71 16.01 15.60 15.73 7,090,289 -0.12(-0.73%)
Feb 02, 2017 15.83 15.95 15.69 15.85 7,128,360 +0.43(+2.76%)
Feb 01, 2017 15.45 15.49 15.19 15.43 10,585,324 -0.20(-1.30%)
Jan 31, 2017 15.60 15.85 15.46 15.63 9,982,700 +0.37(+2.41%)
Jan 30, 2017 15.38 15.44 15.11 15.26 8,356,145 +0.03(+0.19%)
Jan 27, 2017 15.05 15.24 15.01 15.23 5,095,852 +0.14(+0.90%)
Jan 26, 2017 15.13 15.25 14.99 15.10 7,408,738 -0.39(-2.50%)
Jan 25, 2017 15.15 15.51 15.11 15.48 8,665,845 -0.02(-0.12%)
Jan 24, 2017 15.27 15.81 15.18 15.50 13,961,549 +0.27(+1.78%)
Jan 23, 2017 15.11 15.27 14.89 15.23 8,825,198 +0.37(+2.47%)
Jan 20, 2017 14.62 15.10 14.60 14.87 9,075,678 +0.28(+1.92%)
Jan 19, 2017 14.58 14.69 14.33 14.58 10,298,366 -0.21(-1.44%)
Jan 18, 2017 14.57 15.07 14.54 14.80 15,022,263 +0.15(+1.06%)
Jan 17, 2017 14.56 14.72 14.32 14.64 12,932,165 +0.53(+3.77%)
Jan 13, 2017 14.11 14.11 14.11 0 -0.01(-0.07%)
Jan 12, 2017 14.33 14.44 14.00 14.12 9,728,870 +0.14(+0.97%)
Jan 11, 2017 13.89 14.11 13.61 13.99 8,878,339 +0.02(+0.14%)
Jan 10, 2017 14.19 14.28 13.86 13.97 6,517,289 -0.01(-0.07%)
Jan 09, 2017 14.39 14.39 13.89 13.98 7,751,125 -0.15(-1.09%)
Jan 06, 2017 14.26 14.48 13.87 14.13 9,185,059 -0.31(-2.14%)
Jan 05, 2017 14.02 14.62 14.00 14.44 12,886,751 +0.66(+4.77%)
Jan 04, 2017 13.73 13.87 13.60 13.78 9,097,924 +0.20(+1.49%)
Jan 03, 2017 13.19 13.70 13.19 13.58 11,136,604 +0.43(+3.31%)
Dec 30, 2016 13.14 13.14 13.14 0 -0.26(-1.95%)
Dec 29, 2016 12.90 13.46 12.84 13.41 13,067,323 +0.69(+5.39%)
Dec 28, 2016 12.39 12.77 12.37 12.72 6,804,783 +0.29(+2.33%)
Dec 27, 2016 12.30 12.54 12.27 12.43 5,641,412 +0.25(+2.06%)
Dec 23, 2016 12.18 12.18 12.18 0 +0.23(+1.94%)
Dec 22, 2016 11.85 12.11 11.81 11.95 6,996,598 -0.06(-0.48%)
Dec 21, 2016 12.00 12.06 11.86 12.00 8,497,098 +0.10(+0.81%)
Dec 20, 2016 11.69 11.94 11.61 11.91 7,330,131 -0.05(-0.40%)
Dec 19, 2016 11.99 12.10 11.69 11.96 11,078,630 -0.15(-1.28%)
Dec 16, 2016 11.90 12.13 11.72 12.11 16,431,341 +0.33(+2.79%)
Dec 15, 2016 11.67 11.88 11.51 11.78 14,951,962 -0.22(-1.85%)
Dec 14, 2016 12.94 13.13 11.98 12.00 15,226,562 -0.80(-6.26%)
Dec 13, 2016 12.75 12.85 12.49 12.81 9,018,843 +0.13(+1.04%)
Dec 12, 2016 12.78 13.03 12.65 12.67 9,998,166 -0.04(-0.30%)
Dec 09, 2016 12.91 12.98 12.56 12.71 8,247,481 -0.32(-2.44%)
Dec 08, 2016 12.98 13.07 12.89 13.03 5,034,374 +0.04(+0.30%)
Dec 07, 2016 13.05 13.20 12.90 12.99 6,569,214 +0.12(+0.90%)
Dec 06, 2016 13.02 13.20 12.82 12.88 6,089,248 -0.12(-0.89%)
Dec 05, 2016 12.90 13.27 12.66 12.99 9,108,385 -0.07(-0.52%)
Dec 02, 2016 12.94 13.16 12.83 13.06 9,003,669 +0.33(+2.57%)
Dec 01, 2016 12.55 12.98 12.38 12.73 8,448,363 +0.03(+0.23%)
Nov 30, 2016 12.76 12.81 12.39 12.70 9,549,146 -0.24(-1.86%)
Nov 29, 2016 12.73 12.96 12.65 12.94 5,908,751 -0.10(-0.74%)
Nov 28, 2016 12.78 13.10 12.59 13.04 8,213,163 +0.51(+4.07%)
Nov 25, 2016 12.56 12.75 12.49 12.53 4,256,670 +0.10(+0.77%)
Nov 23, 2016 12.43 12.43 12.43 0 -0.57(-4.37%)
Nov 22, 2016 13.24 13.24 12.71 13.00 6,834,882 -0.07(-0.52%)
Nov 21, 2016 13.09 13.26 12.95 13.07 8,116,883 +0.24(+1.88%)
Nov 18, 2016 12.76 12.91 12.52 12.83 8,842,712 -0.09(-0.67%)
Nov 17, 2016 13.24 13.47 12.71 12.91 9,688,413 -0.31(-2.33%)
Nov 16, 2016 13.33 13.44 12.91 13.22 6,850,839 -0.11(-0.79%)
Nov 15, 2016 12.89 13.38 12.76 13.33 10,586,538 +0.47(+3.67%)
Nov 14, 2016 12.48 13.04 12.22 12.86 16,937,212 +0.20(+1.60%)
Nov 11, 2016 13.36 13.43 12.54 12.65 17,301,984 -0.79(-5.87%)
Nov 10, 2016 14.35 14.35 13.36 13.44 16,584,642 -1.02(-7.06%)
Nov 09, 2016 15.05 15.11 14.23 14.47 13,166,163 +0.26(+1.83%)
Nov 08, 2016 14.23 14.45 13.99 14.21 7,051,600 +0.03(+0.20%)
Nov 07, 2016 14.33 14.34 13.97 14.18 7,287,236 -0.56(-3.79%)
Nov 04, 2016 14.66 14.78 14.53 14.74 5,739,867 +0.06(+0.39%)
Nov 03, 2016 14.71 15.07 14.59 14.68 7,589,540 -0.10(-0.65%)
Nov 02, 2016 15.22 15.54 14.58 14.77 10,863,903 -0.18(-1.22%)
Nov 01, 2016 14.97 15.24 14.81 14.96 9,356,257 +0.32(+2.17%)
Oct 31, 2016 14.31 14.64 14.18 14.64 6,592,544 +0.37(+2.56%)
Oct 28, 2016 14.10 14.53 14.03 14.27 8,324,667 +0.06(+0.41%)
Oct 27, 2016 14.70 14.90 14.19 14.22 9,420,792 -0.54(-3.66%)
Oct 26, 2016 15.00 15.18 14.62 14.75 6,012,647 -0.26(-1.73%)
Oct 25, 2016 14.86 15.20 14.70 15.01 7,683,758 +0.29(+1.96%)
Oct 24, 2016 15.08 15.10 14.51 14.73 8,936,339 -0.21(-1.42%)
Oct 21, 2016 14.74 15.01 14.73 14.94 6,070,370 +0.11(+0.71%)
Oct 20, 2016 14.87 14.91 14.72 14.83 6,837,618 +0.08(+0.52%)
Oct 19, 2016 14.65 14.82 14.50 14.75 9,874,351 +0.44(+3.10%)
Oct 18, 2016 14.36 14.37 13.95 14.31 6,962,608 +0.31(+2.20%)
Oct 17, 2016 13.86 14.14 13.81 14.00 4,712,600 +0.22(+1.61%)
Oct 14, 2016 13.97 14.09 13.72 13.78 6,009,596 -0.33(-2.32%)
Oct 13, 2016 13.92 14.50 13.76 14.11 7,948,187 +0.30(+2.16%)
Oct 12, 2016 13.66 13.96 13.49 13.81 7,148,538 +0.34(+2.50%)
Oct 11, 2016 13.55 13.69 13.35 13.47 7,431,887 -0.16(-1.20%)
Oct 10, 2016 13.74 13.82 13.51 13.64 5,312,837 +0.06(+0.43%)
Oct 07, 2016 13.91 13.97 13.41 13.58 8,496,458 -0.02(-0.14%)
Oct 06, 2016 13.58 13.89 13.49 13.60 9,572,710 -0.32(-2.28%)
Oct 05, 2016 14.06 14.24 13.60 13.92 12,632,810 +0.04(+0.28%)
Oct 04, 2016 14.62 14.69 13.82 13.88 16,006,516 -1.32(-8.68%)
Oct 03, 2016 15.89 16.03 15.01 15.20 9,336,318 -0.71(-4.48%)
Sep 30, 2016 16.27 16.35 15.87 15.91 6,319,789 -0.13(-0.78%)
Sep 29, 2016 15.81 16.15 15.73 16.04 6,477,856 +0.06(+0.36%)
Sep 28, 2016 15.65 16.02 15.30 15.98 9,045,686 +0.31(+1.97%)
Sep 27, 2016 15.64 15.81 15.49 15.67 6,370,792 -0.15(-0.97%)
Sep 26, 2016 16.08 16.27 15.79 15.82 6,134,904 -0.22(-1.38%)
Sep 23, 2016 16.39 16.44 15.88 16.04 5,744,604 -0.41(-2.52%)
Sep 22, 2016 16.42 16.67 16.32 16.46 9,803,101 +0.25(+1.54%)
Sep 21, 2016 15.43 16.25 15.37 16.21 13,369,124 +1.06(+6.99%)
Sep 20, 2016 15.09 15.30 14.95 15.15 6,813,957 +0.04(+0.25%)
Sep 19, 2016 15.21 15.29 14.93 15.11 6,038,412 +0.12(+0.77%)
Sep 16, 2016 15.08 15.18 14.67 15.00 12,513,663 -0.22(-1.46%)
Sep 15, 2016 15.11 15.45 14.87 15.22 6,842,337 +0.04(+0.25%)
Sep 14, 2016 15.43 15.43 15.00 15.18 8,572,969 +0.02(+0.13%)
Sep 13, 2016 15.56 15.59 14.95 15.16 11,807,363 -0.62(-3.93%)
Sep 12, 2016 15.07 15.91 14.97 15.78 10,833,920 +0.49(+3.20%)
Sep 09, 2016 15.65 15.65 15.23 15.29 8,707,717 -0.59(-3.69%)
Sep 08, 2016 16.08 16.20 15.78 15.87 6,474,493 -0.12(-0.78%)
Sep 07, 2016 16.09 16.12 15.70 16.00 8,910,346 -0.12(-0.71%)
Sep 06, 2016 15.76 16.15 15.48 16.11 10,629,831 +0.73(+4.74%)
Sep 02, 2016 15.42 15.39 15.39 15.39 10,393,641 +0.39(+2.63%)
Sep 01, 2016 14.52 15.09 14.44 14.99 10,235,752 +0.36(+2.43%)
Aug 31, 2016 14.71 14.91 14.56 14.64 14,501,082 -0.22(-1.49%)
Aug 30, 2016 15.53 15.55 14.73 14.86 11,530,532 -0.82(-5.21%)
Aug 29, 2016 15.25 15.84 15.22 15.67 7,892,163 +0.36(+2.32%)
Aug 26, 2016 15.64 15.98 15.14 15.32 14,378,739 -0.11(-0.69%)
Aug 25, 2016 15.33 15.80 15.11 15.42 10,282,629 +0.01(+0.06%)
Aug 24, 2016 16.92 16.92 15.14 15.41 22,367,992 -1.58(-9.27%)
Aug 23, 2016 17.33 17.35 16.94 16.99 6,683,003 -0.24(-1.39%)
Aug 22, 2016 17.30 17.32 17.06 17.23 6,483,848 -0.37(-2.13%)
Aug 19, 2016 17.60 17.77 17.45 17.60 9,967,603 -0.36(-1.98%)
Aug 18, 2016 17.91 18.06 17.75 17.96 5,330,229 +0.19(+1.08%)
Aug 17, 2016 17.92 17.94 17.35 17.77 9,346,998 -0.32(-1.75%)
Aug 16, 2016 18.17 18.25 18.00 18.08 4,523,101 -0.01(-0.05%)
Aug 15, 2016 18.16 18.34 18.01 18.09 4,125,958 -0.04(-0.21%)
Aug 12, 2016 18.57 18.57 17.99 18.13 5,386,946 -0.08(-0.42%)
Aug 11, 2016 18.25 18.58 18.10 18.21 8,279,167 +0.00(+0.00%)
Aug 10, 2016 17.89 18.26 17.86 18.21 10,025,189 +0.82(+4.69%)
Aug 09, 2016 17.17 17.44 17.09 17.39 7,158,450 +0.43(+2.55%)
Aug 08, 2016 16.73 17.20 16.72 16.96 5,410,085 +0.19(+1.15%)
Aug 05, 2016 16.98 17.04 16.64 16.77 8,570,507 -0.55(-3.16%)
Aug 04, 2016 17.43 17.45 17.28 17.32 6,425,276 -0.05(-0.28%)
Aug 03, 2016 17.32 17.47 17.01 17.36 5,595,254 -0.02(-0.11%)
Aug 02, 2016 17.47 17.56 17.29 17.38 8,609,335 +0.02(+0.11%)
Aug 01, 2016 17.18 17.39 17.05 17.36 5,883,149 +0.19(+1.12%)
Jul 29, 2016 17.34 17.34 17.00 17.17 11,599,211 +0.14(+0.85%)
Jul 28, 2016 17.98 17.98 16.83 17.03 20,901,634 -1.08(-5.94%)
Jul 27, 2016 17.77 18.25 17.34 18.10 9,729,433 +0.53(+3.01%)
Jul 26, 2016 17.52 17.69 17.35 17.57 5,563,537 +0.28(+1.61%)
Jul 25, 2016 17.35 17.39 16.96 17.30 10,994,095 -0.29(-1.64%)
Jul 22, 2016 17.27 17.69 17.23 17.58 6,279,986 +0.16(+0.94%)
Jul 21, 2016 17.32 17.57 17.22 17.42 6,662,282 +0.16(+0.95%)
Jul 20, 2016 17.93 17.96 17.16 17.26 11,004,583 -1.05(-5.72%)
Jul 19, 2016 18.58 18.63 18.23 18.30 5,736,028 -0.35(-1.85%)
Jul 18, 2016 18.45 18.65 18.39 18.65 4,522,498 +0.12(+0.67%)
Jul 15, 2016 18.47 18.60 18.47 18.53 5,115,453 -0.15(-0.82%)
Jul 14, 2016 18.31 18.70 18.18 18.68 7,022,155 -0.03(-0.15%)
Jul 13, 2016 18.87 19.13 18.68 18.71 8,680,196 +0.02(+0.10%)
Jul 12, 2016 19.11 19.34 18.65 18.69 8,765,617 -0.56(-2.89%)
Jul 11, 2016 18.93 19.29 18.81 19.25 6,190,847 +0.11(+0.55%)
Jul 08, 2016 18.78 19.27 18.86 19.14 7,470,093 +0.28(+1.48%)
Jul 07, 2016 19.09 19.30 18.76 18.86 9,445,671 -0.44(-2.29%)
Jul 06, 2016 19.50 19.57 19.14 19.30 10,146,756 +0.12(+0.60%)
Jul 05, 2016 19.26 19.40 18.76 19.19 9,070,047 +0.29(+1.52%)
Jul 01, 2016 18.82 18.90 18.90 18.90 7,793,799 +0.53(+2.88%)
Jun 30, 2016 18.21 18.53 17.97 18.37 7,864,712 +0.33(+1.81%)
Jun 29, 2016 17.88 18.19 17.81 18.05 7,389,056 +0.42(+2.40%)
Jun 28, 2016 17.36 17.87 17.24 17.62 8,274,427 -0.05(-0.27%)
Jun 27, 2016 17.84 18.06 17.32 17.67 14,325,127 +0.02(+0.11%)
Jun 24, 2016 18.03 18.26 17.37 17.65 20,178,484 +0.75(+4.43%)
Jun 23, 2016 17.22 17.30 16.87 16.90 7,414,697 -0.43(-2.49%)
Jun 22, 2016 17.00 17.38 16.72 17.33 9,267,034 +0.51(+3.03%)
Jun 21, 2016 16.78 17.03 16.73 16.83 6,864,515 -0.24(-1.41%)
Jun 20, 2016 16.79 17.13 16.67 17.07 8,271,400 -0.11(-0.61%)
Jun 17, 2016 17.38 17.42 16.86 17.17 22,289,304 +0.22(+1.30%)
Jun 16, 2016 18.07 18.18 16.88 16.95 14,289,065 -0.54(-3.08%)
Jun 15, 2016 17.08 17.71 16.90 17.49 11,859,071 +0.46(+2.71%)
Jun 14, 2016 17.38 17.43 16.82 17.03 9,877,076 -0.26(-1.52%)
Jun 13, 2016 17.66 17.77 17.10 17.29 8,972,834 -0.01(-0.06%)
Jun 10, 2016 18.00 18.20 17.27 17.30 12,268,022 -0.59(-3.32%)
Jun 09, 2016 17.55 17.94 17.39 17.89 10,589,766 +0.27(+1.52%)
Jun 08, 2016 18.01 18.06 17.60 17.63 10,677,594 +0.34(+1.94%)
Jun 07, 2016 17.26 17.43 17.17 17.29 5,974,061 -0.12(-0.72%)
Jun 06, 2016 17.58 17.64 17.10 17.41 8,941,313 -0.08(-0.44%)
Jun 03, 2016 17.14 17.53 17.09 17.49 15,276,720 +1.25(+7.73%)
Jun 02, 2016 16.05 16.44 15.89 16.24 9,479,043 +0.11(+0.71%)
Jun 01, 2016 16.23 16.51 15.85 16.12 7,620,691 +0.01(+0.06%)
May 31, 2016 15.94 16.46 15.81 16.11 7,844,481 +0.21(+1.33%)
May 27, 2016 16.02 15.90 15.90 15.90 9,421,512 -0.29(-1.77%)
May 26, 2016 16.38 16.68 16.08 16.19 7,034,647 +0.11(+0.71%)
May 25, 2016 15.56 16.18 15.36 16.07 13,156,782 +0.36(+2.32%)
May 24, 2016 16.17 16.49 15.64 15.71 12,539,514 -0.92(-5.53%)
May 23, 2016 16.34 16.90 16.23 16.63 6,514,255 -0.01(-0.06%)
May 20, 2016 16.75 16.79 16.27 16.64 7,545,671 +0.08(+0.46%)
May 19, 2016 15.85 16.64 15.81 16.56 15,187,854 +0.24(+1.47%)
May 18, 2016 17.39 17.69 16.20 16.32 14,694,392 -1.37(-7.74%)
May 17, 2016 17.64 17.96 17.41 17.69 7,647,298 -0.02(-0.11%)
May 16, 2016 17.62 18.03 17.53 17.71 9,597,435 +0.51(+2.95%)
May 13, 2016 17.15 17.57 17.04 17.20 11,241,934 -0.06(-0.33%)
May 12, 2016 17.95 18.03 17.20 17.26 9,702,061 -0.69(-3.84%)
May 11, 2016 18.02 18.28 17.40 17.95 10,726,077 +0.09(+0.48%)
May 10, 2016 17.52 17.94 17.20 17.87 8,801,576 +0.39(+2.25%)
May 09, 2016 17.64 17.75 17.36 17.47 9,108,890 -0.91(-4.95%)
May 06, 2016 18.23 18.74 18.10 18.38 9,366,002 +0.44(+2.46%)
May 05, 2016 18.03 18.25 17.59 17.94 9,114,873 +0.26(+1.46%)
May 04, 2016 17.71 18.40 17.52 17.68 9,195,850 -0.64(-3.50%)
May 03, 2016 18.63 18.68 17.97 18.32 11,271,910 -0.35(-1.90%)
May 02, 2016 19.30 19.39 18.46 18.68 10,421,355 -0.62(-3.23%)
Apr 29, 2016 18.55 19.31 18.54 19.30 14,083,029 +1.16(+6.39%)
Apr 28, 2016 17.40 18.36 17.27 18.14 15,405,858 +1.03(+6.05%)
Apr 27, 2016 16.91 17.22 16.61 17.11 11,238,090 +0.29(+1.71%)
Apr 26, 2016 16.39 16.85 16.15 16.82 8,493,920 +0.60(+3.72%)
Apr 25, 2016 16.38 16.42 16.04 16.22 7,860,283 -0.14(-0.88%)
Apr 22, 2016 16.72 16.89 16.18 16.36 9,408,898 -0.47(-2.79%)
Apr 21, 2016 16.71 17.03 16.40 16.83 12,148,460 +0.51(+3.11%)
Apr 20, 2016 16.60 16.97 16.21 16.32 10,715,347 -0.31(-1.84%)
Apr 19, 2016 16.64 16.82 16.37 16.63 9,485,755 +0.51(+3.15%)
Apr 18, 2016 16.33 16.37 15.79 16.12 5,991,530 +0.06(+0.36%)
Apr 15, 2016 15.89 16.20 15.65 16.06 9,832,998 +0.19(+1.21%)
Apr 14, 2016 16.50 16.61 15.61 15.87 12,164,694 -0.67(-4.05%)
Apr 13, 2016 16.71 16.94 16.52 16.54 8,630,467 -0.44(-2.59%)
Apr 12, 2016 17.14 17.29 16.67 16.98 10,474,069 -0.05(-0.28%)
Apr 11, 2016 16.62 17.16 16.51 17.03 11,712,751 +0.64(+3.92%)
Apr 08, 2016 15.68 16.46 15.62 16.39 10,524,252 +0.72(+4.58%)
Apr 07, 2016 15.64 15.81 15.55 15.67 9,400,597 +0.31(+2.00%)
Apr 06, 2016 15.36 15.46 15.09 15.36 8,874,661 -0.19(-1.23%)
Apr 05, 2016 15.49 15.60 15.15 15.56 6,830,356 +0.34(+2.27%)
Apr 04, 2016 15.35 15.43 15.04 15.21 4,940,467 -0.19(-1.24%)
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.