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 (%)
Jun 30, 2008 37.08 37.59 35.08 36.35 15,053,943 -0.15(-0.41%)
Jun 27, 2008 35.46 36.98 35.45 36.50 15,777,428 +1.59(+4.56%)
Jun 26, 2008 33.81 35.18 33.66 34.91 17,783,484 +2.14(+6.54%)
Jun 25, 2008 32.87 33.17 31.54 32.76 10,508,025 -0.04(-0.12%)
Jun 24, 2008 32.84 33.65 32.60 32.80 7,671,032 -0.13(-0.41%)
Jun 23, 2008 31.36 33.16 31.32 32.94 8,951,669 +0.74(+2.30%)
Jun 20, 2008 31.50 32.50 31.50 32.20 7,843,779 +0.42(+1.31%)
Jun 19, 2008 32.67 33.17 31.65 31.78 10,541,791 -0.42(-1.30%)
Jun 18, 2008 31.80 32.25 31.48 32.20 5,458,655 +0.65(+2.05%)
Jun 17, 2008 31.10 31.83 30.95 31.55 5,833,473 +0.54(+1.75%)
Jun 16, 2008 31.34 31.48 30.92 31.01 5,701,753 +0.73(+2.42%)
Jun 13, 2008 29.88 30.66 29.39 30.28 6,232,841 +0.00(+0.00%)
Jun 12, 2008 30.15 30.41 29.60 30.28 9,045,750 -0.66(-2.14%)
Jun 11, 2008 31.36 31.66 30.75 30.94 7,326,902 +0.25(+0.82%)
Jun 10, 2008 31.29 32.34 30.46 30.69 11,814,282 -2.17(-6.61%)
Jun 09, 2008 32.38 33.25 32.32 32.86 6,582,961 +0.38(+1.16%)
Jun 06, 2008 31.72 33.03 31.65 32.48 10,939,524 +1.39(+4.48%)
Jun 05, 2008 30.15 31.17 30.05 31.09 8,248,437 +0.75(+2.47%)
Jun 04, 2008 31.11 31.32 30.21 30.34 6,879,223 -0.76(-2.43%)
Jun 03, 2008 31.43 32.42 31.03 31.10 7,891,762 -0.85(-2.66%)
Jun 02, 2008 31.63 32.36 31.43 31.95 8,842,264 +0.35(+1.10%)
May 30, 2008 31.28 31.88 31.14 31.60 5,632,354 +0.54(+1.75%)
May 29, 2008 31.51 31.62 31.04 31.06 8,248,515 -1.09(-3.38%)
May 28, 2008 31.43 32.30 31.10 32.14 6,360,822 +0.40(+1.26%)
May 27, 2008 32.13 32.17 31.43 31.74 7,585,741 -1.40(-4.23%)
May 26, 2008 33.42 34.02 32.99 33.14 0 +0.00(+0.00%)
May 23, 2008 33.42 34.02 32.99 33.14 6,885,725 +0.11(+0.33%)
May 22, 2008 33.54 34.15 32.63 33.03 9,842,149 -0.83(-2.44%)
May 21, 2008 33.77 34.91 33.68 33.86 13,223,207 -0.07(-0.21%)
May 20, 2008 32.87 33.95 32.80 33.93 9,770,299 +1.45(+4.46%)
May 19, 2008 32.97 33.04 32.28 32.48 5,711,064 -0.02(-0.05%)
May 16, 2008 32.67 33.04 32.28 32.50 10,564,619 +0.76(+2.41%)
May 15, 2008 30.97 31.96 30.72 31.73 9,265,828 +1.59(+5.28%)
May 14, 2008 30.81 31.02 30.14 30.14 6,111,998 -0.57(-1.87%)
May 13, 2008 30.43 30.90 29.98 30.72 7,240,078 -0.33(-1.06%)
May 12, 2008 31.06 31.51 30.49 31.05 5,476,661 -0.02(-0.08%)
May 09, 2008 31.69 31.88 30.38 31.07 6,141,204 -0.33(-1.05%)
May 08, 2008 30.00 31.49 29.92 31.40 13,554,861 +1.98(+6.71%)
May 07, 2008 28.73 29.96 28.47 29.43 10,437,733 +0.41(+1.41%)
May 06, 2008 28.95 29.89 28.91 29.02 10,146,959 +0.14(+0.49%)
May 05, 2008 29.48 29.48 28.40 28.88 9,769,475 +0.62(+2.20%)
May 02, 2008 27.51 28.69 27.51 28.25 8,352,104 +0.61(+2.22%)
May 01, 2008 27.54 27.91 26.63 27.64 13,705,428 -0.48(-1.71%)
Apr 30, 2008 27.24 28.36 27.24 28.12 11,170,967 +0.98(+3.63%)
Apr 29, 2008 27.77 28.14 27.01 27.14 11,160,538 -1.28(-4.52%)
Apr 28, 2008 29.22 29.54 28.42 28.42 7,373,917 -0.39(-1.34%)
Apr 25, 2008 29.03 29.47 28.54 28.80 7,785,180 +0.23(+0.80%)
Apr 24, 2008 29.71 29.84 28.46 28.58 12,525,001 -1.81(-5.96%)
Apr 23, 2008 30.78 30.91 30.14 30.39 10,259,769 -1.34(-4.22%)
Apr 22, 2008 31.90 32.89 31.65 31.73 9,221,204 -0.61(-1.87%)
Apr 21, 2008 33.01 33.04 31.91 32.33 8,440,441 -0.39(-1.18%)
Apr 18, 2008 32.73 32.75 31.58 32.72 11,382,807 -0.56(-1.68%)
Apr 17, 2008 34.09 34.09 33.20 33.28 6,688,447 -0.90(-2.63%)
Apr 16, 2008 33.21 34.19 33.21 34.17 10,269,922 +1.68(+5.19%)
Apr 15, 2008 31.90 32.51 31.76 32.49 8,130,907 +0.97(+3.07%)
Apr 14, 2008 30.90 31.54 30.66 31.52 6,653,748 +0.57(+1.86%)
Apr 11, 2008 31.55 31.80 30.81 30.95 6,525,128 -0.97(-3.03%)
Apr 10, 2008 32.33 32.33 31.29 31.91 6,490,677 -0.07(-0.22%)
Apr 09, 2008 31.10 32.04 30.99 31.99 6,953,624 +0.91(+2.94%)
Apr 08, 2008 31.06 31.62 30.86 31.07 6,759,779 -0.83(-2.59%)
Apr 07, 2008 32.35 32.68 31.73 31.90 8,477,606 +0.02(+0.07%)
Apr 04, 2008 31.30 31.91 31.26 31.88 8,808,897 +0.74(+2.38%)
Apr 03, 2008 31.36 31.57 30.84 31.14 9,484,637 -0.28(-0.90%)
Apr 02, 2008 29.73 31.43 29.62 31.42 12,315,215 +1.93(+6.54%)
Apr 01, 2008 29.32 29.64 28.86 29.49 14,188,747 -1.02(-3.33%)
Mar 31, 2008 31.26 31.47 29.73 30.51 10,079,307 -0.59(-1.90%)
Mar 28, 2008 31.04 31.28 30.61 31.10 7,900,047 -0.50(-1.59%)
Mar 27, 2008 31.57 32.11 31.13 31.60 7,931,508 -0.39(-1.23%)
Mar 26, 2008 31.74 32.19 31.39 31.99 9,425,901 +0.50(+1.57%)
Mar 25, 2008 30.17 31.60 30.17 31.50 13,272,852 +2.13(+7.24%)
Mar 24, 2008 29.68 30.64 29.26 29.37 11,965,589 +0.00(+0.00%)
Mar 21, 2008 29.38 30.31 28.58 29.37 22,344,876 +0.00(+0.00%)
Mar 20, 2008 29.38 30.31 28.58 29.37 22,337,000 -1.10(-3.62%)
Mar 19, 2008 32.19 32.19 30.34 30.47 20,909,104 -2.05(-6.29%)
Mar 18, 2008 35.17 35.17 32.35 32.52 13,640,832 -2.29(-6.58%)
Mar 17, 2008 35.44 36.45 33.93 34.81 15,132,195 -1.08(-3.01%)
Mar 14, 2008 35.06 36.09 34.75 35.89 14,454,800 +0.58(+1.65%)
Mar 13, 2008 34.75 35.39 34.59 35.31 11,661,084 +1.46(+4.30%)
Mar 12, 2008 34.16 34.32 33.51 33.85 6,999,828 -0.10(-0.30%)
Mar 11, 2008 33.02 34.04 32.51 33.95 11,626,103 +1.73(+5.37%)
Mar 10, 2008 33.06 33.28 31.92 32.22 10,633,547 -1.45(-4.30%)
Mar 07, 2008 34.82 35.10 33.23 33.67 10,897,019 -1.38(-3.93%)
Mar 06, 2008 34.87 35.21 34.01 35.05 12,834,289 +0.13(+0.38%)
Mar 05, 2008 33.91 35.08 33.90 34.91 12,864,148 +1.29(+3.84%)
Mar 04, 2008 34.39 34.93 32.82 33.62 14,747,108 -0.82(-2.38%)
Mar 03, 2008 34.46 34.94 33.79 34.44 14,007,197 +0.43(+1.25%)
Feb 29, 2008 35.14 35.14 33.84 34.02 11,466,812 -1.18(-3.36%)
Feb 28, 2008 34.42 35.32 34.02 35.20 11,433,073 +1.03(+3.02%)
Feb 27, 2008 33.69 34.51 33.69 34.17 14,207,557 +0.89(+2.67%)
Feb 26, 2008 32.02 33.61 32.02 33.28 12,876,614 +0.89(+2.75%)
Feb 25, 2008 31.97 32.44 31.51 32.39 11,940,369 +0.49(+1.53%)
Feb 22, 2008 31.76 31.97 30.88 31.90 11,821,172 +0.13(+0.42%)
Feb 21, 2008 31.10 32.34 30.99 31.76 20,946,996 +0.98(+3.17%)
Feb 20, 2008 30.21 30.79 29.92 30.79 11,375,024 +0.39(+1.27%)
Feb 19, 2008 29.60 30.43 29.54 30.40 12,337,995 +1.39(+4.77%)
Feb 18, 2008 28.62 29.36 28.39 29.02 0 +0.00(+0.00%)
Feb 15, 2008 28.62 29.36 28.39 29.02 9,330,172 +0.49(+1.71%)
Feb 14, 2008 28.67 28.97 28.45 28.53 5,726,042 -0.10(-0.36%)
Feb 13, 2008 28.06 28.69 27.73 28.63 8,115,928 +0.58(+2.08%)
Feb 12, 2008 29.58 29.59 27.98 28.05 10,253,682 -1.17(-4.01%)
Feb 11, 2008 29.04 29.47 28.45 29.22 7,038,703 +0.21(+0.73%)
Feb 08, 2008 27.93 29.17 27.69 29.01 9,388,151 +1.51(+5.50%)
Feb 07, 2008 27.66 27.95 27.22 27.50 8,389,787 -0.28(-1.02%)
Feb 06, 2008 28.28 28.54 27.66 27.78 7,713,765 +0.54(+1.99%)
Feb 05, 2008 27.68 28.18 27.18 27.24 10,785,702 -1.27(-4.45%)
Feb 04, 2008 28.34 29.05 27.95 28.51 8,497,086 -0.43(-1.47%)
Feb 01, 2008 29.84 30.21 28.74 28.93 10,665,670 -0.38(-1.29%)
Jan 31, 2008 29.99 30.41 29.26 29.31 14,132,468 -1.19(-3.90%)
Jan 30, 2008 29.58 31.02 29.39 30.50 11,115,785 +0.80(+2.70%)
Jan 29, 2008 30.19 30.48 29.41 29.69 10,104,576 -0.49(-1.62%)
Jan 28, 2008 30.19 30.30 29.53 30.18 10,055,941 +0.38(+1.27%)
Jan 25, 2008 30.58 31.28 29.57 29.80 11,150,098 -0.16(-0.53%)
Jan 24, 2008 29.29 30.06 28.97 29.96 13,437,377 +1.89(+6.73%)
Jan 23, 2008 27.53 28.64 26.90 28.07 16,542,016 -0.29(-1.03%)
Jan 22, 2008 25.36 28.99 25.08 28.36 17,337,014 +1.22(+4.50%)
Jan 21, 2008 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Jan 18, 2008 26.89 27.40 26.07 27.14 15,447,261 +0.43(+1.62%)
Jan 17, 2008 27.54 27.88 26.40 26.71 15,675,914 -0.46(-1.68%)
Jan 16, 2008 28.03 28.43 26.38 27.17 21,636,118 -1.65(-5.71%)
Jan 15, 2008 29.90 30.32 28.65 28.81 12,065,189 -1.40(-4.64%)
Jan 14, 2008 30.81 31.44 30.06 30.21 11,384,714 +0.25(+0.84%)
Jan 11, 2008 29.51 30.33 29.29 29.96 10,129,935 +0.16(+0.53%)
Jan 10, 2008 28.50 30.02 28.50 29.80 10,878,472 +0.56(+1.91%)
Jan 09, 2008 29.53 29.69 28.87 29.25 11,952,143 -0.57(-1.90%)
Jan 08, 2008 30.30 30.70 29.72 29.81 13,492,044 +0.53(+1.80%)
Jan 07, 2008 29.14 30.25 28.86 29.29 10,021,334 -0.24(-0.83%)
Jan 04, 2008 29.43 29.78 29.09 29.53 10,493,038 -0.30(-1.00%)
Jan 03, 2008 28.79 30.35 28.77 29.83 15,043,937 +0.98(+3.41%)
Jan 02, 2008 27.27 28.99 27.27 28.84 13,013,390 +2.13(+7.99%)
Jan 01, 2008 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Dec 31, 2007 27.40 27.59 26.63 26.71 4,841,752 -0.68(-2.50%)
Dec 28, 2007 26.93 27.44 26.72 27.40 4,780,735 +1.05(+3.97%)
Dec 27, 2007 26.53 26.73 26.24 26.35 4,139,115 -0.24(-0.89%)
Dec 26, 2007 25.87 26.88 25.84 26.58 6,346,949 +0.94(+3.65%)
Dec 24, 2007 25.51 25.91 25.44 25.65 2,084,553 +0.30(+1.18%)
Dec 21, 2007 24.64 25.47 24.44 25.35 7,423,689 +0.91(+3.74%)
Dec 20, 2007 24.55 24.70 23.99 24.44 4,727,971 +0.13(+0.55%)
Dec 19, 2007 24.19 24.62 24.10 24.30 5,584,921 +0.02(+0.06%)
Dec 18, 2007 25.03 25.19 23.74 24.29 9,925,057 -0.28(-1.15%)
Dec 17, 2007 25.40 25.81 24.51 24.57 8,832,402 -0.80(-3.16%)
Dec 14, 2007 25.24 25.86 25.17 25.37 6,251,830 -0.31(-1.23%)
Dec 13, 2007 26.01 26.09 25.20 25.69 6,967,921 -0.69(-2.63%)
Dec 12, 2007 26.59 26.74 25.98 26.38 6,293,675 +0.58(+2.25%)
Dec 11, 2007 26.74 27.24 25.70 25.80 6,605,242 -0.93(-3.47%)
Dec 10, 2007 26.62 27.14 26.51 26.73 6,155,058 +0.33(+1.25%)
Dec 07, 2007 26.45 26.45 25.86 26.40 8,117,013 +0.10(+0.39%)
Dec 06, 2007 25.14 26.37 25.14 26.29 7,390,690 +0.94(+3.69%)
Dec 05, 2007 25.33 25.77 25.16 25.36 6,715,135 -0.31(-1.20%)
Dec 04, 2007 25.74 25.83 25.33 25.66 8,201,261 +0.02(+0.06%)
Dec 03, 2007 25.81 26.04 25.27 25.65 7,290,745 +0.13(+0.52%)
Nov 30, 2007 26.00 26.50 25.14 25.51 10,653,912 -0.92(-3.48%)
Nov 29, 2007 26.81 27.07 26.29 26.44 7,984,442 -0.82(-3.00%)
Nov 28, 2007 26.36 27.27 26.21 27.25 8,292,165 +0.73(+2.76%)
Nov 27, 2007 25.92 26.68 25.76 26.52 9,060,258 +0.17(+0.63%)
Nov 26, 2007 27.28 27.36 26.29 26.36 8,046,867 -0.93(-3.40%)
Nov 23, 2007 26.48 27.29 26.07 27.29 5,443,934 +1.42(+5.48%)
Nov 21, 2007 25.73 25.93 24.92 25.87 9,661,913 -0.07(-0.27%)
Nov 20, 2007 24.68 25.94 24.68 25.94 11,766,757 +1.83(+7.57%)
Nov 19, 2007 25.48 25.48 24.05 24.11 10,110,273 -1.24(-4.91%)
Nov 16, 2007 25.19 25.44 24.54 25.36 11,574,413 +0.65(+2.64%)
Nov 15, 2007 25.59 25.60 24.59 24.70 13,294,952 -1.47(-5.62%)
Nov 14, 2007 27.16 27.29 26.13 26.18 7,954,826 -0.13(-0.51%)
Nov 13, 2007 25.99 26.56 25.68 26.31 8,705,047 +0.84(+3.31%)
Nov 12, 2007 25.98 26.29 25.40 25.47 11,742,775 -1.90(-6.93%)
Nov 09, 2007 27.28 27.86 26.95 27.36 10,609,152 -0.83(-2.96%)
Nov 08, 2007 28.97 29.10 27.04 28.20 13,596,310 -0.35(-1.21%)
Nov 07, 2007 30.00 30.00 28.49 28.55 13,218,482 -0.65(-2.21%)
Nov 06, 2007 28.89 29.36 28.84 29.19 11,664,762 +1.04(+3.69%)
Nov 05, 2007 27.73 28.25 27.42 28.15 9,034,389 +0.03(+0.11%)
Nov 02, 2007 27.31 28.25 27.02 28.12 11,999,900 +1.43(+5.37%)
Nov 01, 2007 27.20 27.32 26.52 26.69 8,627,285 -0.97(-3.50%)
Oct 31, 2007 26.80 27.66 26.62 27.66 12,389,313 +1.07(+4.03%)
Oct 30, 2007 26.51 26.73 26.36 26.58 6,080,904 -0.56(-2.06%)
Oct 29, 2007 26.61 27.15 26.54 27.14 7,906,026 +0.84(+3.20%)
Oct 26, 2007 25.97 26.42 25.77 26.30 8,467,358 +0.87(+3.44%)
Oct 25, 2007 25.80 25.81 25.09 25.43 6,795,176 +0.12(+0.47%)
Oct 24, 2007 25.07 25.49 24.50 25.31 9,720,606 +0.12(+0.47%)
Oct 23, 2007 24.72 25.19 24.55 25.19 7,185,542 +0.86(+3.53%)
Oct 22, 2007 23.90 24.64 23.22 24.33 9,846,997 -0.78(-3.10%)
Oct 19, 2007 25.73 25.78 24.77 25.11 8,928,085 -0.50(-1.97%)
Oct 18, 2007 25.30 25.68 25.01 25.62 7,804,151 +0.61(+2.46%)
Oct 17, 2007 25.91 26.06 24.77 25.00 9,640,325 -0.53(-2.07%)
Oct 16, 2007 26.14 26.14 25.29 25.53 7,507,797 -0.53(-2.02%)
Oct 15, 2007 26.07 26.36 25.69 26.06 10,227,913 +0.45(+1.75%)
Oct 12, 2007 25.35 25.81 25.10 25.61 7,079,081 +0.38(+1.50%)
Oct 11, 2007 25.10 26.10 24.80 25.23 12,967,540 +0.39(+1.58%)
Oct 10, 2007 24.62 25.12 24.53 24.84 9,548,865 +0.52(+2.14%)
Oct 09, 2007 23.75 24.33 23.66 24.32 6,559,287 +0.36(+1.51%)
Oct 08, 2007 23.89 24.13 23.71 23.96 3,057,410 -0.34(-1.39%)
Oct 05, 2007 23.79 24.69 23.74 24.29 8,283,677 +0.37(+1.55%)
Oct 04, 2007 23.25 23.96 23.03 23.92 8,037,880 +0.48(+2.05%)
Oct 03, 2007 24.03 24.04 23.42 23.44 6,606,097 -0.36(-1.52%)
Oct 02, 2007 23.66 23.85 23.16 23.81 9,395,544 -0.76(-3.08%)
Oct 01, 2007 24.15 24.73 24.06 24.56 8,630,715 +0.50(+2.09%)
Sep 28, 2007 23.85 24.40 23.74 24.06 13,559,866 +0.71(+3.03%)
Sep 27, 2007 23.53 23.55 23.07 23.35 9,299,677 +0.18(+0.78%)
Sep 26, 2007 23.52 23.74 22.70 23.17 12,420,689 -0.23(-0.98%)
Sep 25, 2007 23.09 23.54 22.98 23.40 10,364,632 -0.23(-0.97%)
Sep 24, 2007 23.64 24.11 23.54 23.62 11,895,166 -0.18(-0.76%)
Sep 21, 2007 24.13 24.15 23.51 23.81 13,918,766 -0.07(-0.30%)
Sep 20, 2007 23.51 24.04 23.30 23.88 17,408,182 +1.08(+4.73%)
Sep 19, 2007 22.97 23.05 22.55 22.80 10,921,772 +0.06(+0.24%)
Sep 18, 2007 22.03 22.87 21.80 22.74 14,097,317 +0.84(+3.85%)
Sep 17, 2007 21.80 22.04 21.61 21.90 10,620,718 +0.36(+1.68%)
Sep 14, 2007 21.69 21.89 21.33 21.54 9,402,911 +0.01(+0.04%)
Sep 13, 2007 21.22 21.64 21.11 21.53 8,352,907 +0.06(+0.26%)
Sep 12, 2007 21.22 21.48 21.07 21.48 8,289,902 +0.27(+1.26%)
Sep 11, 2007 20.54 21.31 20.48 21.21 12,251,616 +0.80(+3.94%)
Sep 10, 2007 20.63 20.78 20.24 20.41 8,622,839 -0.06(-0.27%)
Sep 07, 2007 20.57 20.81 20.31 20.46 13,554,531 +0.17(+0.81%)
Sep 06, 2007 19.30 20.38 19.30 20.29 18,262,274 +1.42(+7.51%)
Sep 05, 2007 18.74 19.08 18.70 18.88 5,578,131 -0.16(-0.83%)
Sep 04, 2007 18.89 19.26 18.68 19.04 7,274,322 +0.48(+2.59%)
Aug 31, 2007 18.70 18.73 18.51 18.56 5,752,412 +0.36(+1.99%)
Aug 30, 2007 18.04 18.52 18.03 18.19 5,295,751 -0.13(-0.69%)
Aug 29, 2007 17.96 18.41 17.89 18.32 6,197,134 +0.65(+3.70%)
Aug 28, 2007 17.84 18.15 17.65 17.67 8,049,059 -0.39(-2.14%)
Aug 27, 2007 18.26 18.29 17.99 18.05 4,763,000 -0.39(-2.13%)
Aug 24, 2007 18.26 18.58 18.04 18.44 6,679,963 +0.31(+1.74%)
Aug 23, 2007 18.26 18.46 17.93 18.13 14,745,281 +0.33(+1.86%)
Aug 22, 2007 17.55 17.87 17.38 17.80 10,108,292 +0.61(+3.57%)
Aug 21, 2007 16.87 17.28 16.81 17.19 9,436,828 +0.17(+0.97%)
Aug 20, 2007 17.17 17.69 16.75 17.02 15,867,056 -0.04(-0.23%)
Aug 17, 2007 17.87 17.97 16.58 17.06 20,855,390 +0.09(+0.51%)
Aug 16, 2007 18.13 18.26 16.53 16.97 25,839,810 -1.50(-8.14%)
Aug 15, 2007 18.73 19.00 18.38 18.48 9,392,622 -0.60(-3.14%)
Aug 14, 2007 19.41 19.57 19.03 19.07 10,315,600 -0.43(-2.18%)
Aug 13, 2007 19.89 19.96 19.48 19.50 7,615,516 -0.28(-1.39%)
Aug 10, 2007 19.73 20.25 19.48 19.78 14,317,074 +0.16(+0.80%)
Aug 09, 2007 19.41 19.70 19.16 19.62 15,711,194 -0.61(-3.00%)
Aug 08, 2007 19.79 20.46 19.79 20.22 12,216,049 +0.76(+3.88%)
Aug 07, 2007 19.05 19.64 19.00 19.47 9,195,985 +0.20(+1.06%)
Aug 06, 2007 19.41 19.43 18.92 19.26 7,942,356 -0.35(-1.81%)
Aug 03, 2007 19.84 19.89 19.59 19.62 12,259,280 -0.07(-0.36%)
Aug 02, 2007 19.69 19.93 19.48 19.69 7,876,340 +0.16(+0.81%)
Aug 01, 2007 19.83 20.00 19.27 19.53 13,037,786 -0.47(-2.36%)
Jul 31, 2007 20.44 20.61 19.98 20.00 8,432,350 -0.21(-1.05%)
Jul 30, 2007 19.76 20.33 19.67 20.22 9,176,661 +0.54(+2.72%)
Jul 27, 2007 19.95 20.23 19.65 19.68 10,125,675 -0.41(-2.04%)
Jul 26, 2007 20.48 20.55 19.62 20.09 14,990,352 -0.87(-4.13%)
Jul 25, 2007 21.11 21.26 20.48 20.96 10,379,993 -0.44(-2.06%)
Jul 24, 2007 21.96 22.01 21.28 21.40 10,193,482 -0.23(-1.06%)
Jul 23, 2007 21.78 21.80 21.47 21.63 6,387,420 -0.13(-0.58%)
Jul 20, 2007 21.85 21.89 21.57 21.75 11,272,785 +0.02(+0.11%)
Jul 19, 2007 21.45 21.82 21.29 21.73 12,877,973 +0.42(+1.96%)
Jul 18, 2007 20.39 21.31 20.37 21.31 13,797,000 +0.96(+4.72%)
Jul 17, 2007 20.52 20.71 20.27 20.35 5,591,723 -0.15(-0.73%)
Jul 16, 2007 21.01 21.01 20.35 20.50 8,057,150 -0.39(-1.88%)
Jul 13, 2007 21.07 21.14 20.84 20.89 5,996,685 -0.11(-0.52%)
Jul 12, 2007 20.64 21.05 20.64 21.00 11,911,311 +0.63(+3.09%)
Jul 11, 2007 20.22 20.44 20.16 20.37 7,037,162 -0.01(-0.04%)
Jul 10, 2007 20.46 20.73 20.25 20.38 9,371,475 -0.09(-0.46%)
Jul 09, 2007 20.51 20.59 20.35 20.48 10,861,053 +0.27(+1.32%)
Jul 06, 2007 19.64 20.33 19.52 20.21 15,538,564 +0.56(+2.84%)
Jul 05, 2007 19.48 19.67 19.35 19.65 8,383,901 +0.43(+2.25%)
Jul 03, 2007 19.07 19.32 18.91 19.22 4,516,758 +0.09(+0.49%)
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.