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 (%)
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%)
Oct 01, 2003 11.10 11.21 10.86 11.21 1,766,944 +0.22(+2.01%)
Sep 30, 2003 10.92 11.30 11.01 10.99 2,230,211 +0.07(+0.65%)
Sep 29, 2003 10.78 11.17 10.80 10.92 2,313,540 +0.14(+1.31%)
Sep 26, 2003 11.04 11.18 10.78 10.78 3,312,226 -0.46(-4.13%)
Sep 25, 2003 11.78 11.82 11.18 11.24 4,179,819 -0.48(-4.10%)
Sep 24, 2003 11.52 11.72 11.44 11.72 2,891,513 +0.20(+1.78%)
Sep 23, 2003 11.14 11.54 11.09 11.52 3,756,566 +0.39(+3.46%)
Sep 22, 2003 10.88 11.21 10.99 11.13 3,378,407 +0.25(+2.32%)
Sep 19, 2003 10.69 11.00 10.69 10.88 2,926,064 +0.27(+2.52%)
Sep 18, 2003 10.75 10.90 10.59 10.61 2,286,865 -0.13(-1.25%)
Sep 17, 2003 10.79 10.79 10.69 10.75 1,794,508 +0.04(+0.37%)
Sep 16, 2003 10.78 10.82 10.67 10.71 1,601,555 -0.07(-0.66%)
Sep 15, 2003 10.72 10.86 10.67 10.78 1,625,309 +0.11(+1.03%)
Sep 12, 2003 11.05 11.14 10.67 10.67 2,550,954 -0.30(-2.73%)
Sep 11, 2003 10.75 10.97 10.67 10.97 2,310,238 +0.10(+0.94%)
Sep 10, 2003 10.97 10.97 10.77 10.86 2,150,692 -0.03(-0.29%)
Sep 09, 2003 11.10 11.15 10.84 10.90 3,798,993 +0.20(+1.84%)
Sep 08, 2003 10.60 10.78 10.44 10.70 3,714,647 +0.26(+2.49%)
Sep 05, 2003 10.45 10.58 10.42 10.44 2,021,124 +0.12(+1.14%)
Sep 04, 2003 10.08 10.39 10.04 10.32 1,877,965 +0.20(+2.02%)
Sep 03, 2003 10.08 10.26 9.998 10.12 1,619,846 +0.00(+0.00%)
Sep 02, 2003 10.05 10.29 10.04 10.12 2,002,705 -0.13(-1.31%)
Aug 29, 2003 10.54 10.67 10.19 10.25 2,431,294 -0.10(-0.99%)
Aug 28, 2003 10.54 10.54 10.35 10.35 1,276,493 -0.19(-1.79%)
Aug 27, 2003 10.42 10.54 10.30 10.54 2,342,121 +0.45(+4.45%)
Aug 26, 2003 9.919 10.19 9.911 10.09 1,252,358 +0.09(+0.95%)
Aug 25, 2003 10.08 10.16 9.888 9.998 1,171,442 -0.06(-0.55%)
Aug 22, 2003 10.05 10.30 9.943 10.05 1,522,417 -0.06(-0.55%)
Aug 21, 2003 10.47 10.47 10.08 10.11 2,686,364 -0.50(-4.75%)
Aug 20, 2003 10.46 10.66 10.42 10.61 2,342,629 +0.19(+1.81%)
Aug 19, 2003 9.959 10.45 9.919 10.42 2,235,292 +0.39(+3.92%)
Aug 18, 2003 10.16 10.23 10.01 10.03 1,116,185 -0.20(-2.00%)
Aug 15, 2003 10.35 10.38 10.20 10.23 707,285 -0.07(-0.69%)
Aug 14, 2003 10.43 10.49 10.20 10.30 1,951,006 -0.06(-0.61%)
Aug 13, 2003 10.08 10.43 10.06 10.37 1,917,343 +0.13(+1.23%)
Aug 12, 2003 10.39 10.39 10.18 10.24 2,496,078 -0.20(-1.96%)
Aug 11, 2003 10.63 10.63 10.14 10.45 2,339,200 +0.11(+1.07%)
Aug 08, 2003 9.864 10.34 9.809 10.34 2,636,062 +0.46(+4.62%)
Aug 07, 2003 9.903 9.982 9.770 9.880 1,154,420 -0.02(-0.24%)
Aug 06, 2003 9.667 9.927 9.612 9.903 1,793,619 +0.24(+2.44%)
Aug 05, 2003 9.596 9.675 9.526 9.667 699,283 -0.02(-0.16%)
Aug 04, 2003 9.463 9.880 9.423 9.683 1,266,458 +0.28(+3.02%)
Aug 01, 2003 9.486 9.636 9.289 9.400 1,743,571 -0.14(-1.49%)
Jul 31, 2003 9.675 9.691 9.510 9.541 1,398,947 -0.13(-1.30%)
Jul 30, 2003 9.549 9.667 9.486 9.667 1,041,112 +0.02(+0.24%)
Jul 29, 2003 9.793 9.793 9.644 9.644 975,820 -0.15(-1.53%)
Jul 28, 2003 10.01 10.04 9.652 9.793 1,990,257 -0.14(-1.43%)
Jul 25, 2003 9.959 9.990 9.667 9.935 2,507,637 +0.01(+0.08%)
Jul 24, 2003 9.636 9.959 9.541 9.927 2,614,721 +0.23(+2.35%)
Jul 23, 2003 9.360 9.722 9.274 9.699 2,935,718 +0.63(+6.94%)
Jul 22, 2003 9.124 9.171 8.935 9.069 964,642 +0.02(+0.26%)
Jul 21, 2003 8.841 9.132 8.825 9.045 1,332,766 +0.28(+3.14%)
Jul 18, 2003 8.770 8.809 8.652 8.770 1,280,177 -0.01(-0.09%)
Jul 17, 2003 8.612 8.817 8.612 8.778 1,325,525 +0.17(+1.92%)
Jul 16, 2003 8.793 8.888 8.597 8.612 1,918,995 -0.24(-2.67%)
Jul 15, 2003 9.344 9.392 8.778 8.849 2,779,856 -0.46(-4.91%)
Jul 14, 2003 9.384 9.439 9.266 9.305 922,723 +0.02(+0.17%)
Jul 11, 2003 9.234 9.289 9.148 9.289 1,459,411 +0.04(+0.43%)
Jul 10, 2003 9.116 9.400 9.116 9.250 1,410,506 +0.07(+0.77%)
Jul 09, 2003 9.297 9.360 9.179 9.179 913,450 -0.04(-0.43%)
Jul 08, 2003 9.518 9.557 9.195 9.219 1,282,717 -0.30(-3.14%)
Jul 07, 2003 9.431 9.557 9.321 9.518 1,105,261 +0.01(+0.08%)
Jul 03, 2003 9.589 9.667 9.494 9.510 754,793 -0.08(-0.82%)
Jul 02, 2003 9.683 9.825 9.573 9.589 1,560,017 -0.13(-1.38%)
Jul 01, 2003 9.494 9.754 9.494 9.722 1,628,992 +0.28(+2.92%)
Jun 30, 2003 9.242 9.478 9.211 9.447 1,099,417 +0.20(+2.21%)
Jun 27, 2003 9.203 9.368 9.195 9.242 897,572 +0.05(+0.51%)
Jun 26, 2003 9.187 9.242 9.100 9.195 1,120,885 -0.12(-1.27%)
Jun 25, 2003 9.156 9.407 9.156 9.313 1,663,798 +0.24(+2.60%)
Jun 24, 2003 9.250 9.289 9.053 9.077 1,745,349 -0.24(-2.54%)
Jun 23, 2003 9.644 9.644 9.250 9.313 1,559,001 -0.36(-3.74%)
Jun 20, 2003 9.966 9.982 9.518 9.675 2,427,102 -0.34(-3.38%)
Jun 19, 2003 9.714 10.05 9.683 10.01 3,267,258 +0.29(+3.00%)
Jun 18, 2003 9.667 9.801 9.533 9.722 2,439,297 +0.00(+0.00%)
Jun 17, 2003 9.211 9.746 9.211 9.722 3,629,666 +0.47(+5.11%)
Jun 16, 2003 9.313 9.344 9.171 9.250 1,403,774 +0.01(+0.09%)
Jun 13, 2003 9.069 9.329 9.069 9.242 1,473,003 +0.17(+1.91%)
Jun 12, 2003 9.014 9.187 8.951 9.069 1,459,030 -0.03(-0.35%)
Jun 11, 2003 9.006 9.148 8.974 9.100 1,343,563 +0.15(+1.67%)
Jun 10, 2003 8.904 8.990 8.793 8.951 1,742,808 -0.17(-1.90%)
Jun 09, 2003 9.360 9.360 9.077 9.124 1,070,074 -0.10(-1.11%)
Jun 06, 2003 9.289 9.415 9.116 9.226 1,757,417 -0.20(-2.17%)
Jun 05, 2003 9.281 9.439 9.219 9.431 1,897,527 +0.38(+4.17%)
Jun 04, 2003 9.116 9.211 9.022 9.053 1,279,160 -0.02(-0.17%)
Jun 03, 2003 9.219 9.219 8.982 9.069 1,345,087 -0.13(-1.37%)
Jun 02, 2003 8.486 9.242 8.486 9.195 1,444,930 -0.04(-0.43%)
May 30, 2003 9.014 9.242 8.675 9.234 2,297,281 +0.25(+2.80%)
May 29, 2003 8.628 9.030 8.604 8.982 2,139,514 +0.27(+3.07%)
May 28, 2003 8.856 8.935 8.667 8.715 3,158,904 -0.45(-4.90%)
May 27, 2003 9.392 9.470 8.990 9.163 1,984,795 -0.07(-0.77%)
May 23, 2003 9.156 9.274 9.093 9.234 1,259,852 +0.24(+2.62%)
May 22, 2003 9.297 9.297 8.998 8.998 1,480,117 -0.36(-3.87%)
May 21, 2003 9.148 9.400 9.085 9.360 2,068,886 +0.17(+1.89%)
May 20, 2003 9.281 9.281 9.037 9.187 2,014,900 -0.05(-0.51%)
May 19, 2003 8.856 9.242 8.809 9.234 2,730,824 +0.59(+6.83%)
May 16, 2003 8.959 8.967 8.644 8.644 1,639,663 -0.14(-1.61%)
May 15, 2003 8.974 9.037 8.762 8.786 1,560,779 -0.11(-1.24%)
May 14, 2003 8.809 8.927 8.762 8.896 1,550,236 +0.17(+1.89%)
May 13, 2003 8.990 9.006 8.707 8.730 2,097,595 -0.29(-3.23%)
May 12, 2003 8.974 9.108 8.904 9.022 1,496,757 +0.16(+1.78%)
May 09, 2003 8.880 8.880 8.754 8.864 895,920 +0.00(+0.00%)
May 08, 2003 8.793 8.919 8.683 8.864 1,776,217 +0.24(+2.74%)
May 07, 2003 8.959 8.959 8.526 8.628 2,403,348 -0.24(-2.66%)
May 06, 2003 8.746 8.912 8.581 8.864 2,188,292 +0.10(+1.17%)
May 05, 2003 8.541 8.793 8.541 8.762 1,421,684 +0.20(+2.39%)
May 02, 2003 8.612 8.636 8.384 8.557 1,729,979 +0.02(+0.28%)
May 01, 2003 8.234 8.604 8.211 8.534 2,162,505 +0.33(+4.03%)
Apr 30, 2003 8.187 8.290 8.053 8.203 1,574,117 +0.25(+3.17%)
Apr 29, 2003 8.132 8.148 7.912 7.951 1,574,371 -0.26(-3.16%)
Apr 28, 2003 8.416 8.416 8.030 8.211 1,332,766 +0.03(+0.38%)
Apr 25, 2003 8.305 8.321 7.392 8.179 1,183,890 -0.08(-0.95%)
Apr 24, 2003 8.581 8.644 8.179 8.258 1,965,487 -0.31(-3.58%)
Apr 23, 2003 8.691 8.738 8.526 8.565 1,076,934 -0.11(-1.27%)
Apr 22, 2003 8.817 8.817 8.581 8.675 1,387,387 -0.02(-0.18%)
Apr 21, 2003 8.565 8.754 8.423 8.691 1,619,719 +0.28(+3.37%)
Apr 17, 2003 8.541 8.715 8.353 8.408 2,067,870 -0.09(-1.02%)
Apr 16, 2003 8.368 8.494 8.282 8.494 1,102,720 +0.13(+1.51%)
Apr 15, 2003 8.234 8.376 8.156 8.368 1,344,452 +0.20(+2.41%)
Apr 14, 2003 8.297 8.305 8.116 8.171 905,955 -0.06(-0.76%)
Apr 11, 2003 8.109 8.337 8.109 8.234 1,247,023 -0.03(-0.38%)
Apr 10, 2003 8.463 8.502 8.227 8.266 1,687,298 -0.18(-2.14%)
Apr 09, 2003 8.109 8.447 7.967 8.447 2,287,881 +0.32(+3.97%)
Apr 08, 2003 8.085 8.179 8.030 8.124 1,323,747 +0.09(+1.08%)
Apr 07, 2003 7.754 8.061 7.754 8.038 1,741,792 -0.09(-1.07%)
Apr 04, 2003 7.880 8.187 7.880 8.124 1,491,041 +0.13(+1.57%)
Apr 03, 2003 7.951 8.030 7.841 7.998 1,280,558 -0.06(-0.68%)
Apr 02, 2003 7.794 8.085 7.786 8.053 1,524,830 -0.04(-0.49%)
Apr 01, 2003 8.266 8.266 8.053 8.093 1,607,779 -0.26(-3.11%)
Mar 31, 2003 8.541 8.636 8.124 8.353 3,187,104 +0.02(+0.28%)
Mar 28, 2003 7.589 8.329 7.589 8.329 3,298,507 +0.81(+10.79%)
Mar 27, 2003 7.794 7.880 7.518 7.518 2,043,735 -0.27(-3.44%)
Mar 26, 2003 7.636 7.801 7.620 7.786 1,311,933 +0.17(+2.17%)
Mar 25, 2003 7.872 7.935 7.416 7.620 2,736,032 -0.21(-2.71%)
Mar 24, 2003 7.912 8.101 7.754 7.833 2,558,575 -0.01(-0.10%)
Mar 21, 2003 7.912 8.030 7.683 7.841 2,581,948 -0.18(-2.26%)
Mar 20, 2003 8.171 8.392 7.959 8.022 1,582,119 -0.07(-0.88%)
Mar 19, 2003 8.321 8.416 8.061 8.093 2,118,300 -0.23(-2.74%)
Mar 18, 2003 8.140 8.384 8.140 8.321 1,203,071 +0.18(+2.22%)
Mar 17, 2003 8.282 8.376 8.038 8.140 2,099,119 -0.02(-0.19%)
Mar 14, 2003 7.872 8.211 7.872 8.156 1,798,065 +0.26(+3.29%)
Mar 13, 2003 7.620 8.101 7.581 7.896 2,713,421 -0.08(-0.99%)
Mar 12, 2003 7.731 8.006 7.589 7.975 3,516,231 +0.21(+2.74%)
Mar 11, 2003 7.935 7.998 7.762 7.762 3,034,418 -0.28(-3.52%)
Mar 10, 2003 8.494 8.573 8.038 8.046 2,524,151 -0.38(-4.49%)
Mar 07, 2003 8.974 8.998 8.376 8.423 2,657,275 -0.24(-2.73%)
Mar 06, 2003 8.919 8.974 8.620 8.660 1,350,168 -0.18(-2.05%)
Mar 05, 2003 8.943 9.037 8.738 8.841 1,267,093 -0.04(-0.44%)
Mar 04, 2003 8.817 8.967 8.746 8.880 1,577,546 +0.25(+2.92%)
Mar 03, 2003 8.896 8.927 8.573 8.628 2,458,478 -0.38(-4.20%)
Feb 28, 2003 8.793 9.053 8.754 9.006 1,453,822 +0.24(+2.69%)
Feb 27, 2003 8.849 8.919 8.667 8.770 2,371,465 -0.09(-0.98%)
Feb 26, 2003 8.502 8.974 8.502 8.856 2,524,532 +0.35(+4.17%)
Feb 25, 2003 9.014 9.124 8.463 8.502 3,306,383 -0.31(-3.57%)
Feb 24, 2003 9.219 9.281 8.817 8.817 2,426,975 -0.31(-3.45%)
Feb 21, 2003 9.447 9.447 9.069 9.132 2,020,362 -0.26(-2.77%)
Feb 20, 2003 9.510 9.636 9.360 9.392 2,522,881 -0.04(-0.42%)
Feb 19, 2003 9.360 9.447 9.171 9.431 1,563,065 +0.24(+2.57%)
Feb 18, 2003 9.014 9.242 8.982 9.195 1,771,644 -0.09(-1.02%)
Feb 14, 2003 9.329 9.368 9.053 9.289 1,794,635 -0.08(-0.84%)
Feb 13, 2003 9.132 9.486 9.077 9.368 2,453,397 +0.24(+2.59%)
Feb 12, 2003 9.360 9.423 8.967 9.132 2,811,740 -0.27(-2.85%)
Feb 11, 2003 9.116 9.439 8.943 9.400 3,577,839 +0.28(+3.11%)
Feb 10, 2003 9.636 9.714 9.116 9.116 3,917,001 -0.46(-4.77%)
Feb 07, 2003 9.683 9.919 9.573 9.573 2,285,848 -0.17(-1.78%)
Feb 06, 2003 9.825 9.982 9.549 9.746 2,890,115 -0.05(-0.48%)
Feb 05, 2003 10.23 10.35 9.722 9.793 5,138,364 -0.39(-3.86%)
Feb 04, 2003 9.880 10.32 9.840 10.19 4,381,538 +0.58(+6.07%)
Feb 03, 2003 9.754 9.754 9.533 9.604 1,596,346 +0.00(+0.00%)
Jan 31, 2003 9.762 9.785 9.541 9.604 1,970,949 -0.14(-1.45%)
Jan 30, 2003 9.565 9.888 9.533 9.746 3,155,729 -0.05(-0.48%)
Jan 29, 2003 9.974 10.07 9.722 9.793 2,254,854 -0.17(-1.66%)
Jan 28, 2003 9.549 9.982 9.549 9.959 2,560,100 +0.05(+0.48%)
Jan 27, 2003 10.26 10.30 9.840 9.911 4,217,165 -0.28(-2.78%)
Jan 24, 2003 10.06 10.30 10.05 10.19 4,097,633 +0.17(+1.65%)
Jan 23, 2003 10.22 10.39 9.911 10.03 5,199,337 +0.00(+0.00%)
Jan 22, 2003 10.15 10.19 9.856 10.03 2,825,967 +0.08(+0.79%)
Jan 21, 2003 9.817 10.16 9.699 9.951 2,642,032 +0.06(+0.56%)
Jan 17, 2003 10.27 10.30 9.880 9.896 3,088,023 -0.29(-2.86%)
Jan 16, 2003 9.840 10.27 9.762 10.19 3,413,466 +0.43(+4.44%)
Jan 15, 2003 9.329 9.927 9.329 9.754 4,041,741 +0.26(+2.74%)
Jan 14, 2003 10.03 10.20 9.463 9.494 3,763,552 -0.58(-5.78%)
Jan 13, 2003 10.16 10.34 10.05 10.08 2,202,519 -0.17(-1.61%)
Jan 10, 2003 10.63 10.63 10.04 10.24 3,014,602 +0.03(+0.31%)
Jan 09, 2003 10.19 10.28 9.880 10.21 3,207,683 -0.02(-0.23%)
Jan 08, 2003 9.825 10.41 9.809 10.23 3,894,009 +0.43(+4.33%)
Jan 07, 2003 10.08 10.11 9.722 9.809 2,805,388 -0.37(-3.63%)
Jan 06, 2003 10.43 10.69 10.14 10.18 3,613,534 -0.11(-1.07%)
Jan 03, 2003 9.959 10.49 9.888 10.29 3,086,626 +0.30(+2.99%)
Jan 02, 2003 9.903 10.05 9.659 9.990 2,001,562 -0.02(-0.24%)
Dec 31, 2002 9.770 10.12 9.754 10.01 1,966,884 +0.09(+0.95%)
Dec 30, 2002 10.23 10.23 9.730 9.919 2,970,777 -0.39(-3.74%)
Dec 27, 2002 10.32 10.54 10.16 10.30 3,654,944 -0.25(-2.39%)
Dec 26, 2002 9.959 10.64 9.840 10.56 2,424,816 +0.60(+6.01%)
Dec 24, 2002 10.22 10.22 9.919 9.959 1,352,836 -0.20(-1.94%)
Dec 23, 2002 9.825 10.19 9.754 10.16 2,747,083 +0.53(+5.48%)
Dec 20, 2002 9.486 9.738 9.313 9.628 5,254,594 -0.21(-2.16%)
Dec 19, 2002 10.59 10.59 9.612 9.840 7,056,597 -0.54(-5.16%)
Dec 18, 2002 9.825 10.38 9.809 10.38 4,125,706 +0.55(+5.61%)
Dec 17, 2002 10.67 10.71 9.738 9.825 4,874,784 -0.49(-4.73%)
Dec 16, 2002 10.04 10.52 9.762 10.31 4,587,957 +0.38(+3.80%)
Dec 13, 2002 9.911 9.974 9.486 9.935 6,268,269 +0.33(+3.44%)
Dec 12, 2002 8.967 9.762 8.935 9.604 6,915,852 +0.75(+8.44%)
Dec 11, 2002 8.597 8.896 8.581 8.856 1,585,930 +0.31(+3.69%)
Dec 10, 2002 8.667 8.667 8.376 8.541 1,410,506 -0.12(-1.36%)
Dec 09, 2002 8.825 8.825 8.518 8.660 1,904,641 -0.12(-1.35%)
Dec 06, 2002 8.660 8.817 8.604 8.778 3,338,012 +0.24(+2.86%)
Dec 05, 2002 8.368 8.565 8.305 8.534 2,508,400 +0.18(+2.17%)
Dec 04, 2002 8.541 8.541 8.156 8.353 1,920,900 +0.09(+1.05%)
Dec 03, 2002 7.959 8.266 7.849 8.266 2,548,413 +0.51(+6.60%)
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.