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, 2005 12.60 12.67 12.40 12.42 2,271,876 -0.17(-1.38%)
Jun 29, 2005 12.08 12.60 12.08 12.60 3,146,202 +0.45(+3.69%)
Jun 28, 2005 12.15 12.16 12.02 12.15 1,586,946 -0.09(-0.71%)
Jun 27, 2005 12.19 12.27 12.14 12.23 1,383,322 +0.02(+0.13%)
Jun 24, 2005 12.25 12.34 12.17 12.22 2,358,000 -0.11(-0.89%)
Jun 23, 2005 12.20 12.59 12.20 12.33 3,284,280 +0.17(+1.36%)
Jun 22, 2005 12.19 12.25 12.03 12.16 1,322,349 -0.14(-1.15%)
Jun 21, 2005 12.11 12.35 11.93 12.30 2,686,872 +0.07(+0.58%)
Jun 20, 2005 12.24 12.39 12.17 12.23 2,992,372 +0.13(+1.11%)
Jun 17, 2005 12.15 12.19 11.93 12.10 2,610,529 +0.10(+0.85%)
Jun 16, 2005 11.93 12.12 11.90 12.00 3,309,050 +0.27(+2.28%)
Jun 15, 2005 11.53 11.77 11.53 11.73 1,957,992 +0.27(+2.34%)
Jun 14, 2005 11.51 11.56 11.41 11.46 1,461,571 -0.11(-0.95%)
Jun 13, 2005 11.56 11.60 11.48 11.57 2,139,768 +0.08(+0.69%)
Jun 10, 2005 11.22 11.54 11.12 11.49 2,836,383 +0.31(+2.82%)
Jun 09, 2005 11.16 11.23 11.06 11.18 1,520,638 -0.05(-0.42%)
Jun 08, 2005 11.15 11.45 11.15 11.23 1,814,579 +0.09(+0.78%)
Jun 07, 2005 11.26 11.27 11.04 11.14 1,450,774 -0.10(-0.91%)
Jun 06, 2005 11.40 11.45 11.24 11.24 1,898,797 -0.03(-0.28%)
Jun 03, 2005 11.21 11.33 11.16 11.27 1,749,922 +0.21(+1.92%)
Jun 02, 2005 11.10 11.38 11.03 11.06 3,371,293 +0.02(+0.21%)
Jun 01, 2005 10.69 11.06 10.69 11.04 2,393,948 +0.34(+3.16%)
May 31, 2005 10.31 10.70 10.30 10.70 2,169,619 -0.02(-0.15%)
May 27, 2005 10.33 10.71 10.33 10.71 2,920,729 +0.40(+3.89%)
May 26, 2005 10.53 10.53 10.31 10.31 1,483,420 -0.24(-2.24%)
May 25, 2005 10.53 10.60 10.42 10.55 2,382,643 +0.05(+0.45%)
May 24, 2005 10.28 10.52 10.23 10.50 1,692,252 +0.35(+3.41%)
May 23, 2005 10.12 10.23 10.09 10.16 1,169,409 +0.04(+0.39%)
May 20, 2005 10.08 10.14 10.02 10.12 1,352,455 -0.04(-0.39%)
May 19, 2005 10.19 10.23 9.966 10.16 1,850,908 -0.08(-0.77%)
May 18, 2005 10.01 10.31 9.959 10.23 2,744,416 +0.30(+3.01%)
May 17, 2005 9.589 9.935 9.589 9.935 2,695,002 +0.37(+3.87%)
May 16, 2005 9.848 9.848 9.478 9.565 2,741,494 -0.11(-1.14%)
May 13, 2005 9.998 10.05 9.620 9.675 3,488,158 -0.44(-4.36%)
May 12, 2005 10.42 10.45 10.07 10.12 2,468,259 -0.41(-3.89%)
May 11, 2005 10.63 10.70 10.45 10.53 1,557,095 -0.17(-1.55%)
May 10, 2005 10.94 11.00 10.63 10.69 1,404,663 -0.21(-1.95%)
May 09, 2005 10.82 10.90 10.79 10.90 1,010,117 +0.06(+0.58%)
May 06, 2005 10.71 10.86 10.56 10.84 1,424,606 +0.00(+0.00%)
May 05, 2005 10.88 10.90 10.72 10.84 1,399,709 +0.00(+0.00%)
May 04, 2005 10.65 10.84 10.61 10.84 2,304,394 +0.33(+3.15%)
May 03, 2005 10.11 10.55 10.03 10.51 2,008,549 +0.40(+3.97%)
May 02, 2005 10.13 10.17 9.959 10.11 1,571,449 -0.08(-0.77%)
Apr 29, 2005 10.12 10.27 9.911 10.19 3,213,653 +0.05(+0.47%)
Apr 28, 2005 10.19 10.25 10.12 10.14 1,593,425 -0.09(-0.85%)
Apr 27, 2005 10.63 10.68 10.20 10.23 2,642,413 -0.47(-4.41%)
Apr 26, 2005 10.82 10.82 10.67 10.70 1,332,893 -0.02(-0.15%)
Apr 25, 2005 10.67 10.71 10.56 10.71 1,706,606 +0.02(+0.15%)
Apr 22, 2005 10.77 10.93 10.64 10.70 1,855,989 +0.02(+0.22%)
Apr 21, 2005 10.75 10.82 10.60 10.67 1,255,914 -0.07(-0.66%)
Apr 20, 2005 10.70 10.98 10.64 10.75 1,949,354 -0.04(-0.36%)
Apr 19, 2005 10.51 10.79 10.43 10.79 2,198,581 +0.34(+3.24%)
Apr 18, 2005 10.22 10.49 10.18 10.45 1,568,909 +0.29(+2.87%)
Apr 15, 2005 10.27 10.40 10.12 10.16 1,989,876 -0.15(-1.45%)
Apr 14, 2005 10.60 10.60 10.19 10.30 2,741,748 -0.42(-3.89%)
Apr 13, 2005 10.89 10.93 10.71 10.72 1,264,044 -0.14(-1.30%)
Apr 12, 2005 11.01 11.01 10.78 10.86 1,354,741 -0.15(-1.36%)
Apr 11, 2005 11.04 11.08 10.95 11.01 1,154,293 +0.07(+0.65%)
Apr 08, 2005 10.95 11.01 10.86 10.94 1,467,033 -0.01(-0.07%)
Apr 07, 2005 11.03 11.12 10.95 10.95 1,386,117 -0.06(-0.50%)
Apr 06, 2005 10.86 11.01 10.79 11.01 1,323,112 +0.15(+1.38%)
Apr 05, 2005 11.01 11.06 10.82 10.86 1,890,287 -0.07(-0.65%)
Apr 04, 2005 11.19 11.19 10.90 10.93 1,652,873 -0.35(-3.07%)
Apr 01, 2005 11.18 11.33 11.05 11.27 1,568,528 +0.09(+0.77%)
Mar 31, 2005 11.22 11.26 11.10 11.19 1,811,022 +0.11(+0.99%)
Mar 30, 2005 11.04 11.13 10.96 11.08 1,792,095 +0.09(+0.79%)
Mar 29, 2005 11.10 11.21 10.98 10.99 888,553 -0.02(-0.14%)
Mar 28, 2005 11.09 11.19 11.01 11.01 1,277,763 -0.05(-0.43%)
Mar 24, 2005 11.06 11.19 10.98 11.05 1,660,749 +0.05(+0.43%)
Mar 23, 2005 11.21 11.39 10.98 11.01 3,075,194 -0.34(-2.98%)
Mar 22, 2005 11.79 11.86 11.33 11.34 2,801,705 -0.37(-3.16%)
Mar 21, 2005 11.56 11.73 11.41 11.71 1,849,765 -0.22(-1.85%)
Mar 18, 2005 11.91 12.08 11.90 11.93 1,373,414 -0.14(-1.17%)
Mar 17, 2005 12.01 12.14 11.93 12.08 1,671,038 -0.05(-0.39%)
Mar 16, 2005 12.12 12.21 12.12 12.12 1,679,676 +0.07(+0.59%)
Mar 15, 2005 12.07 12.09 11.95 12.05 1,553,538 +0.11(+0.92%)
Mar 14, 2005 12.01 12.02 11.88 11.94 1,852,052 -0.17(-1.43%)
Mar 11, 2005 12.20 12.20 12.06 12.12 2,272,765 +0.02(+0.20%)
Mar 10, 2005 12.11 12.16 11.86 12.09 3,492,985 +0.03(+0.26%)
Mar 09, 2005 11.81 12.19 11.78 12.06 4,573,603 +0.26(+2.20%)
Mar 08, 2005 11.38 11.82 11.38 11.80 4,567,633 +0.59(+5.27%)
Mar 07, 2005 11.19 11.25 10.94 11.21 3,822,239 +0.00(+0.00%)
Mar 04, 2005 10.82 11.23 10.82 11.21 3,422,866 +0.59(+5.56%)
Mar 03, 2005 10.72 10.75 10.60 10.62 1,755,638 -0.10(-0.95%)
Mar 02, 2005 10.46 10.77 10.45 10.72 3,037,085 +0.24(+2.25%)
Mar 01, 2005 10.68 10.74 10.44 10.49 1,851,035 -0.28(-2.56%)
Feb 28, 2005 10.85 10.90 10.71 10.76 1,824,360 -0.02(-0.15%)
Feb 25, 2005 10.85 10.88 10.75 10.78 1,990,765 -0.07(-0.65%)
Feb 24, 2005 10.91 10.92 10.78 10.85 2,657,656 -0.09(-0.86%)
Feb 23, 2005 10.86 10.94 10.82 10.94 2,835,113 -0.07(-0.64%)
Feb 22, 2005 10.92 11.07 10.82 11.01 2,805,261 +0.48(+4.56%)
Feb 18, 2005 10.58 10.58 10.46 10.53 1,905,657 +0.02(+0.15%)
Feb 17, 2005 10.47 10.70 10.47 10.52 2,240,881 +0.05(+0.45%)
Feb 16, 2005 10.52 10.52 10.32 10.47 2,508,908 -0.04(-0.37%)
Feb 15, 2005 10.67 10.69 10.49 10.51 3,077,226 -0.39(-3.54%)
Feb 14, 2005 10.90 11.06 10.87 10.90 2,695,764 +0.04(+0.36%)
Feb 11, 2005 10.82 11.03 10.75 10.86 3,872,033 +0.17(+1.62%)
Feb 10, 2005 10.72 10.82 10.49 10.68 5,934,950 -0.13(-1.24%)
Feb 09, 2005 10.64 10.87 10.60 10.82 5,243,035 +0.17(+1.63%)
Feb 08, 2005 10.43 10.89 10.43 10.64 3,382,472 +0.08(+0.74%)
Feb 07, 2005 11.00 11.04 10.55 10.56 2,845,021 -0.37(-3.38%)
Feb 04, 2005 10.93 11.04 10.82 10.93 1,380,274 -0.06(-0.50%)
Feb 03, 2005 11.04 11.11 10.94 10.99 920,563 -0.31(-2.72%)
Feb 02, 2005 11.12 11.36 11.12 11.30 1,465,636 +0.13(+1.20%)
Feb 01, 2005 10.97 11.16 10.97 11.16 1,234,320 +0.15(+1.36%)
Jan 31, 2005 11.01 11.05 10.90 11.01 732,183 -0.08(-0.71%)
Jan 28, 2005 11.19 11.26 11.07 11.09 841,299 -0.09(-0.84%)
Jan 27, 2005 11.06 11.25 11.02 11.19 1,213,741 -0.06(-0.56%)
Jan 26, 2005 11.27 11.36 11.19 11.25 1,155,817 +0.14(+1.28%)
Jan 25, 2005 11.34 11.38 11.08 11.11 1,843,160 -0.39(-3.36%)
Jan 24, 2005 11.53 11.68 11.43 11.49 1,785,744 -0.15(-1.28%)
Jan 21, 2005 11.30 11.66 11.30 11.64 3,042,294 +0.36(+3.21%)
Jan 20, 2005 11.10 11.32 11.10 11.28 1,526,101 -0.08(-0.69%)
Jan 19, 2005 11.30 11.43 11.28 11.36 1,843,033 +0.09(+0.77%)
Jan 18, 2005 11.10 11.29 11.04 11.27 2,135,703 +0.17(+1.56%)
Jan 14, 2005 11.01 11.13 10.98 11.10 2,577,629 -0.09(-0.77%)
Jan 13, 2005 10.98 11.19 10.75 11.19 2,200,740 +0.17(+1.57%)
Jan 12, 2005 11.22 11.27 11.01 11.01 2,422,402 -0.01(-0.07%)
Jan 11, 2005 10.96 11.12 10.92 11.02 1,988,478 +0.12(+1.08%)
Jan 10, 2005 10.16 10.98 10.12 10.90 3,074,685 +0.08(+0.73%)
Jan 07, 2005 10.90 11.01 10.72 10.82 1,937,414 +0.13(+1.25%)
Jan 06, 2005 10.86 10.86 10.55 10.69 2,212,046 -0.22(-2.02%)
Jan 05, 2005 10.98 11.10 10.78 10.91 2,798,148 -0.15(-1.35%)
Jan 04, 2005 11.18 11.26 10.97 11.06 2,271,113 -0.13(-1.20%)
Jan 03, 2005 11.58 11.59 11.18 11.19 1,871,995 -0.65(-5.45%)
Dec 31, 2004 11.81 11.91 11.78 11.84 774,864 +0.03(+0.27%)
Dec 30, 2004 11.81 11.93 11.77 11.81 1,030,823 -0.05(-0.40%)
Dec 29, 2004 11.76 11.86 11.58 11.86 1,422,320 +0.03(+0.27%)
Dec 28, 2004 11.97 12.01 11.67 11.82 2,268,192 -0.30(-2.47%)
Dec 27, 2004 12.08 12.20 11.96 12.12 1,390,182 +0.05(+0.39%)
Dec 23, 2004 11.98 12.14 11.96 12.08 1,372,525 +0.13(+1.05%)
Dec 22, 2004 11.91 11.97 11.86 11.95 1,399,709 -0.01(-0.07%)
Dec 21, 2004 11.81 11.97 11.81 11.96 1,975,522 +0.17(+1.40%)
Dec 20, 2004 11.86 12.09 11.77 11.79 2,529,994 +0.01(+0.07%)
Dec 17, 2004 11.95 12.06 11.62 11.78 5,281,905 -0.09(-0.80%)
Dec 16, 2004 12.01 12.40 11.81 11.88 11,148,007 +0.87(+7.94%)
Dec 15, 2004 11.01 11.17 10.97 11.01 2,176,859 +0.15(+1.38%)
Dec 14, 2004 10.90 10.90 10.73 10.86 1,639,790 -0.13(-1.22%)
Dec 13, 2004 10.86 11.01 10.79 10.99 1,916,327 +0.17(+1.53%)
Dec 10, 2004 10.79 10.98 10.74 10.82 2,734,380 +0.00(+0.00%)
Dec 09, 2004 10.81 10.93 10.73 10.82 3,084,085 -0.12(-1.08%)
Dec 08, 2004 10.57 11.02 10.38 10.94 4,394,876 -0.14(-1.28%)
Dec 07, 2004 11.33 11.33 10.99 11.08 3,826,304 -0.14(-1.26%)
Dec 06, 2004 10.98 11.49 10.79 11.23 4,573,222 -0.06(-0.56%)
Dec 03, 2004 11.22 11.56 10.96 11.29 2,737,429 +0.07(+0.63%)
Dec 02, 2004 11.86 11.92 11.16 11.22 3,614,169 -0.61(-5.19%)
Dec 01, 2004 11.98 12.09 11.81 11.83 1,674,849 -0.14(-1.18%)
Nov 30, 2004 12.20 12.21 11.84 11.97 2,851,118 -0.32(-2.63%)
Nov 29, 2004 12.24 12.43 12.12 12.30 1,728,454 +0.02(+0.13%)
Nov 26, 2004 12.04 12.30 12.04 12.28 996,271 +0.32(+2.70%)
Nov 24, 2004 12.01 12.12 11.90 11.96 1,489,517 +0.02(+0.13%)
Nov 23, 2004 12.12 12.12 11.90 11.94 2,046,911 -0.25(-2.07%)
Nov 22, 2004 12.19 12.24 11.99 12.19 1,846,843 +0.03(+0.26%)
Nov 19, 2004 12.07 12.33 12.06 12.16 2,116,141 +0.17(+1.38%)
Nov 18, 2004 11.98 12.14 11.85 12.00 2,444,378 -0.24(-1.99%)
Nov 17, 2004 12.25 12.27 12.09 12.24 3,404,066 +0.21(+1.77%)
Nov 16, 2004 11.80 12.12 11.78 12.03 4,308,625 +0.38(+3.24%)
Nov 15, 2004 11.89 11.89 11.58 11.65 3,312,988 -0.13(-1.14%)
Nov 12, 2004 11.59 11.81 11.49 11.78 3,388,061 +0.32(+2.82%)
Nov 11, 2004 11.19 11.48 11.19 11.46 3,101,361 +0.34(+3.04%)
Nov 10, 2004 10.92 11.20 10.81 11.12 1,668,498 -0.09(-0.77%)
Nov 09, 2004 11.14 11.38 11.12 11.21 2,076,762 +0.07(+0.64%)
Nov 08, 2004 11.18 11.34 11.03 11.14 1,773,168 -0.07(-0.63%)
Nov 05, 2004 10.78 11.23 10.78 11.21 2,381,373 +0.37(+3.41%)
Nov 04, 2004 10.94 10.96 10.80 10.84 2,418,465 +0.17(+1.62%)
Nov 03, 2004 10.73 10.73 10.47 10.67 2,744,670 +0.22(+2.11%)
Nov 02, 2004 10.57 10.58 10.30 10.45 2,539,648 -0.22(-2.07%)
Nov 01, 2004 10.92 10.96 10.60 10.67 2,411,478 -0.23(-2.10%)
Oct 29, 2004 10.71 10.93 10.68 10.90 2,070,284 +0.31(+2.98%)
Oct 28, 2004 10.67 10.90 10.58 10.58 1,797,557 -0.15(-1.39%)
Oct 27, 2004 11.06 11.15 10.68 10.73 2,188,419 -0.30(-2.71%)
Oct 26, 2004 11.18 11.19 10.84 11.03 2,483,248 -0.22(-1.96%)
Oct 25, 2004 11.19 11.28 11.15 11.25 2,664,897 +0.48(+4.46%)
Oct 22, 2004 11.05 11.15 10.64 10.77 2,562,259 -0.28(-2.56%)
Oct 21, 2004 10.71 11.08 10.57 11.05 2,403,602 +0.34(+3.16%)
Oct 20, 2004 10.62 10.85 10.60 10.71 1,898,162 +0.31(+2.95%)
Oct 19, 2004 10.43 10.54 10.39 10.41 1,159,501 +0.06(+0.53%)
Oct 18, 2004 10.48 10.60 10.34 10.35 1,416,222 -0.12(-1.13%)
Oct 15, 2004 10.51 10.69 10.42 10.47 1,461,190 +0.10(+0.99%)
Oct 14, 2004 10.46 10.57 10.37 10.37 1,139,812 +0.02(+0.15%)
Oct 13, 2004 10.39 10.45 10.25 10.35 3,202,475 -0.20(-1.94%)
Oct 12, 2004 10.73 10.73 10.53 10.56 1,792,730 -0.45(-4.08%)
Oct 11, 2004 11.03 11.05 10.79 11.01 1,126,728 -0.06(-0.50%)
Oct 08, 2004 11.07 11.14 11.02 11.06 2,086,543 +0.26(+2.41%)
Oct 07, 2004 10.94 11.02 10.79 10.80 2,395,346 -0.04(-0.36%)
Oct 06, 2004 10.75 10.90 10.66 10.84 1,647,157 +0.08(+0.73%)
Oct 05, 2004 10.63 10.81 10.53 10.76 1,770,119 +0.28(+2.70%)
Oct 04, 2004 10.49 10.62 10.34 10.48 1,736,330 -0.31(-2.92%)
Oct 01, 2004 10.79 10.82 10.65 10.79 1,196,466 -0.12(-1.08%)
Sep 30, 2004 10.78 10.97 10.78 10.91 2,149,422 +0.28(+2.67%)
Sep 29, 2004 10.71 10.71 10.46 10.63 1,769,992 +0.00(+0.00%)
Sep 28, 2004 10.42 10.66 10.39 10.63 2,274,416 +0.38(+3.69%)
Sep 27, 2004 10.26 10.38 10.13 10.25 1,347,755 -0.04(-0.38%)
Sep 24, 2004 10.39 10.39 10.20 10.29 1,206,501 -0.10(-0.98%)
Sep 23, 2004 10.43 10.50 10.36 10.39 1,925,346 +0.06(+0.61%)
Sep 22, 2004 10.24 10.43 10.19 10.33 2,074,095 +0.03(+0.31%)
Sep 21, 2004 10.17 10.30 10.12 10.30 1,794,381 +0.31(+3.15%)
Sep 20, 2004 9.722 9.998 9.691 9.982 1,933,095 +0.16(+1.60%)
Sep 17, 2004 9.817 9.911 9.762 9.825 1,829,060 +0.01(+0.08%)
Sep 16, 2004 9.667 9.840 9.652 9.817 1,234,320 +0.13(+1.38%)
Sep 15, 2004 9.746 9.754 9.675 9.683 689,120 -0.13(-1.28%)
Sep 14, 2004 9.675 9.840 9.612 9.809 1,267,855 +0.20(+2.13%)
Sep 13, 2004 9.573 9.683 9.557 9.604 1,349,025 -0.02(-0.25%)
Sep 10, 2004 9.714 9.777 9.604 9.628 1,188,336 +0.02(+0.25%)
Sep 09, 2004 9.518 9.628 9.486 9.604 1,009,228 +0.07(+0.74%)
Sep 08, 2004 9.455 9.628 9.455 9.533 1,883,935 -0.04(-0.41%)
Sep 07, 2004 9.612 9.659 9.565 9.573 1,698,857 -0.17(-1.78%)
Sep 03, 2004 9.707 9.825 9.596 9.746 2,058,216 -0.10(-1.04%)
Sep 02, 2004 9.935 9.935 9.801 9.848 1,439,214 -0.15(-1.50%)
Sep 01, 2004 10.12 10.20 9.864 9.998 2,109,789 -0.13(-1.24%)
Aug 31, 2004 9.770 10.14 9.770 10.12 1,235,336 +0.35(+3.54%)
Aug 30, 2004 10.09 10.17 9.777 9.777 1,233,558 -0.23(-2.28%)
Aug 27, 2004 9.840 10.01 9.785 10.01 1,061,182 +0.11(+1.11%)
Aug 26, 2004 9.982 10.04 9.864 9.896 829,612 -0.12(-1.18%)
Aug 25, 2004 9.911 10.07 9.864 10.01 1,275,222 +0.24(+2.50%)
Aug 24, 2004 9.903 9.943 9.746 9.770 1,595,838 -0.27(-2.67%)
Aug 23, 2004 10.23 10.23 9.943 10.04 1,426,384 -0.23(-2.22%)
Aug 20, 2004 10.19 10.45 10.16 10.27 3,655,706 +0.17(+1.64%)
Aug 19, 2004 9.636 10.16 9.628 10.10 2,824,061 +0.57(+5.95%)
Aug 18, 2004 9.455 9.652 9.447 9.533 905,701 +0.02(+0.25%)
Aug 17, 2004 9.526 9.620 9.415 9.510 1,085,571 -0.02(-0.17%)
Aug 16, 2004 9.518 9.581 9.431 9.526 1,254,263 +0.15(+1.60%)
Aug 13, 2004 9.219 9.407 9.187 9.376 1,181,604 +0.31(+3.48%)
Aug 12, 2004 9.085 9.124 9.014 9.061 1,357,790 +0.02(+0.26%)
Aug 11, 2004 8.990 9.045 8.896 9.037 1,193,036 -0.05(-0.52%)
Aug 10, 2004 9.030 9.219 8.990 9.085 1,193,925 +0.03(+0.35%)
Aug 09, 2004 9.061 9.085 8.951 9.053 697,631 -0.02(-0.17%)
Aug 06, 2004 9.124 9.140 9.022 9.069 1,275,350 +0.25(+2.86%)
Aug 05, 2004 8.951 9.037 8.778 8.817 1,078,839 -0.17(-1.84%)
Aug 04, 2004 9.069 9.069 8.951 8.982 1,534,611 -0.15(-1.64%)
Aug 03, 2004 9.006 9.596 8.998 9.132 1,306,217 +0.06(+0.61%)
Aug 02, 2004 9.077 9.195 8.990 9.077 704,364 +0.02(+0.17%)
Jul 30, 2004 9.069 9.187 9.053 9.061 997,796 +0.09(+0.96%)
Jul 29, 2004 8.849 9.022 8.801 8.974 844,601 +0.09(+0.97%)
Jul 28, 2004 8.833 8.951 8.675 8.888 1,282,082 +0.11(+1.26%)
Jul 27, 2004 8.660 8.801 8.620 8.778 2,226,654 +0.12(+1.36%)
Jul 26, 2004 8.746 8.817 8.604 8.660 1,386,244 -0.11(-1.26%)
Jul 23, 2004 8.715 8.817 8.636 8.770 1,678,533 -0.09(-1.07%)
Jul 22, 2004 8.967 9.014 8.770 8.864 2,052,246 -0.09(-1.05%)
Jul 21, 2004 9.132 9.258 8.959 8.959 1,293,387 -0.24(-2.57%)
Jul 20, 2004 9.195 9.266 9.077 9.195 1,419,779 -0.23(-2.42%)
Jul 19, 2004 9.305 9.423 9.100 9.423 1,620,482 +0.12(+1.27%)
Jul 16, 2004 9.415 9.526 9.250 9.305 1,822,708 -0.02(-0.25%)
Jul 15, 2004 9.329 9.400 9.289 9.329 1,635,979 -0.05(-0.50%)
Jul 14, 2004 9.683 9.691 9.376 9.376 2,033,065 -0.09(-1.00%)
Jul 13, 2004 9.573 9.596 9.447 9.470 2,258,665 -0.29(-2.98%)
Jul 12, 2004 9.919 9.919 9.762 9.762 1,529,149 -0.16(-1.59%)
Jul 09, 2004 9.888 9.919 9.699 9.919 1,323,874 +0.02(+0.24%)
Jul 08, 2004 9.817 9.911 9.730 9.896 1,916,581 +0.14(+1.45%)
Jul 07, 2004 9.510 9.754 9.447 9.754 2,166,951 +0.43(+4.56%)
Jul 06, 2004 9.423 9.478 9.211 9.329 1,151,498 -0.09(-0.92%)
Jul 02, 2004 9.297 9.431 9.274 9.415 714,018 +0.30(+3.28%)
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.