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, 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%)
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%)
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.