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 30, 2006 23.49 24.62 23.46 24.54 16,443,250 +1.47(+6.38%)
Nov 29, 2006 22.66 23.08 22.58 23.07 7,741,272 +0.17(+0.76%)
Nov 28, 2006 22.54 22.89 22.46 22.89 9,318,438 +0.17(+0.73%)
Nov 27, 2006 22.54 22.92 22.27 22.73 10,052,908 +0.54(+2.41%)
Nov 24, 2006 22.43 22.73 22.14 22.19 6,140,861 +0.64(+2.96%)
Nov 22, 2006 21.86 22.19 21.44 21.55 8,316,831 -0.08(-0.36%)
Nov 21, 2006 20.88 21.65 20.86 21.63 10,224,267 +1.09(+5.29%)
Nov 20, 2006 20.82 21.09 20.51 20.55 7,643,462 -0.13(-0.61%)
Nov 17, 2006 20.58 21.14 20.28 20.67 10,960,896 -0.03(-0.15%)
Nov 16, 2006 22.05 22.07 20.70 20.70 12,222,273 -1.17(-5.33%)
Nov 15, 2006 20.96 21.93 20.86 21.87 16,979,176 -0.01(-0.04%)
Nov 14, 2006 22.44 22.61 21.69 21.88 12,407,605 -0.24(-1.10%)
Nov 13, 2006 21.71 22.14 21.34 22.12 12,950,010 +0.06(+0.25%)
Nov 10, 2006 22.48 22.53 21.84 22.07 11,397,488 -0.50(-2.23%)
Nov 09, 2006 21.33 22.57 21.19 22.57 20,588,772 +1.75(+8.39%)
Nov 08, 2006 20.81 21.11 20.55 20.82 12,103,757 +0.02(+0.08%)
Nov 07, 2006 20.80 20.96 20.47 20.81 14,160,322 +0.21(+1.03%)
Nov 06, 2006 21.08 21.51 20.37 20.59 17,124,876 -0.49(-2.32%)
Nov 03, 2006 20.57 21.19 20.55 21.08 12,211,349 +0.46(+2.25%)
Nov 02, 2006 20.39 20.90 20.23 20.62 13,251,191 +0.17(+0.85%)
Nov 01, 2006 21.00 21.11 20.16 20.44 19,113,354 -0.24(-1.18%)
Oct 31, 2006 19.90 20.72 19.73 20.69 12,729,237 +0.69(+3.46%)
Oct 30, 2006 20.01 20.27 19.86 20.00 11,976,349 +0.31(+1.56%)
Oct 27, 2006 19.56 20.02 19.41 19.69 13,402,861 +0.33(+1.71%)
Oct 26, 2006 19.59 19.75 19.03 19.36 13,749,136 +0.11(+0.57%)
Oct 25, 2006 17.88 19.30 17.82 19.25 18,135,120 +1.14(+6.30%)
Oct 24, 2006 17.78 18.54 17.78 18.11 13,269,864 -0.09(-0.52%)
Oct 23, 2006 17.93 18.35 17.71 18.20 11,116,631 -0.01(-0.04%)
Oct 20, 2006 18.89 18.89 18.19 18.21 10,135,475 -0.55(-2.94%)
Oct 19, 2006 18.01 18.76 17.98 18.76 11,140,766 +1.09(+6.15%)
Oct 18, 2006 18.13 18.15 17.65 17.67 8,766,888 -0.32(-1.79%)
Oct 17, 2006 18.04 18.04 17.58 18.00 11,236,163 -0.05(-0.26%)
Oct 16, 2006 18.28 18.28 17.75 18.04 9,043,044 +0.15(+0.84%)
Oct 13, 2006 17.56 17.95 17.46 17.89 12,168,668 +0.80(+4.70%)
Oct 12, 2006 16.65 17.15 16.59 17.09 12,234,722 +0.46(+2.74%)
Oct 11, 2006 17.26 17.26 16.59 16.63 12,174,638 -0.52(-3.03%)
Oct 10, 2006 16.58 17.38 16.53 17.15 10,141,573 +0.31(+1.87%)
Oct 09, 2006 17.40 17.41 16.77 16.84 8,462,531 -0.30(-1.75%)
Oct 06, 2006 17.22 17.56 16.87 17.14 9,123,071 -0.25(-1.45%)
Oct 05, 2006 17.40 17.55 17.05 17.39 11,858,722 +0.26(+1.52%)
Oct 04, 2006 16.86 17.21 16.02 17.13 19,869,418 +0.31(+1.82%)
Oct 03, 2006 17.75 17.81 16.69 16.82 19,231,490 -1.36(-7.49%)
Oct 02, 2006 18.63 18.92 18.16 18.19 7,256,411 -0.39(-2.12%)
Sep 29, 2006 18.59 18.85 18.34 18.58 8,285,583 -0.28(-1.46%)
Sep 28, 2006 19.03 19.32 18.65 18.85 12,925,748 +0.06(+0.34%)
Sep 27, 2006 18.34 18.85 17.96 18.79 15,557,999 +0.71(+3.92%)
Sep 26, 2006 17.38 18.08 17.30 18.08 11,350,869 +0.78(+4.50%)
Sep 25, 2006 17.52 17.66 17.03 17.30 10,627,578 -0.50(-2.79%)
Sep 22, 2006 18.26 18.30 17.71 17.80 8,413,499 +0.01(+0.04%)
Sep 21, 2006 17.87 18.03 17.38 17.79 12,467,689 +0.08(+0.44%)
Sep 20, 2006 18.02 18.25 17.68 17.71 9,613,522 -0.03(-0.18%)
Sep 19, 2006 18.50 18.78 17.67 17.74 9,657,854 -0.94(-5.05%)
Sep 18, 2006 18.19 18.80 18.11 18.69 10,470,953 +0.63(+3.49%)
Sep 15, 2006 18.04 18.30 17.68 18.06 15,248,943 -0.17(-0.91%)
Sep 14, 2006 19.04 19.13 17.98 18.22 13,369,326 -0.57(-3.06%)
Sep 13, 2006 19.03 19.30 18.62 18.80 12,076,954 -0.17(-0.91%)
Sep 12, 2006 19.37 19.63 18.70 18.97 16,713,563 -0.47(-2.43%)
Sep 11, 2006 20.78 20.78 19.34 19.44 17,665,884 -1.86(-8.72%)
Sep 08, 2006 21.51 21.71 21.30 21.30 7,268,732 -0.57(-2.63%)
Sep 07, 2006 21.81 22.09 21.59 21.88 9,180,233 -0.31(-1.42%)
Sep 06, 2006 21.86 22.67 21.67 22.19 14,767,257 +0.27(+1.22%)
Sep 05, 2006 22.12 22.12 21.66 21.92 12,855,248 +0.39(+1.83%)
Sep 01, 2006 21.69 21.77 21.17 21.53 15,009,370 -0.24(-1.12%)
Aug 31, 2006 22.58 22.60 21.61 21.77 27,447,462 -2.21(-9.22%)
Aug 30, 2006 23.98 24.09 23.50 23.99 4,964,084 +0.21(+0.89%)
Aug 29, 2006 23.37 23.78 23.01 23.77 5,121,216 +0.38(+1.62%)
Aug 28, 2006 23.69 23.70 23.33 23.40 3,740,433 -0.34(-1.43%)
Aug 25, 2006 24.03 24.03 23.69 23.74 2,937,750 -0.02(-0.07%)
Aug 24, 2006 23.92 24.20 23.56 23.75 3,827,447 -0.17(-0.69%)
Aug 23, 2006 24.34 24.52 23.84 23.92 5,558,061 -0.13(-0.56%)
Aug 22, 2006 23.85 24.15 23.52 24.05 5,462,537 +0.06(+0.23%)
Aug 21, 2006 23.18 23.99 23.05 23.99 6,341,055 +1.38(+6.09%)
Aug 18, 2006 22.54 22.62 21.92 22.62 5,493,151 +0.30(+1.34%)
Aug 17, 2006 22.98 23.03 22.26 22.32 4,961,924 -0.75(-3.24%)
Aug 16, 2006 23.19 23.34 22.93 23.07 4,580,589 +0.23(+1.00%)
Aug 15, 2006 22.71 23.03 22.65 22.84 4,202,684 +0.13(+0.55%)
Aug 14, 2006 23.10 23.32 22.67 22.71 6,002,782 -0.57(-2.47%)
Aug 11, 2006 24.46 24.51 23.29 23.29 7,201,535 -0.55(-2.31%)
Aug 10, 2006 24.21 24.43 23.53 23.84 5,894,047 -0.57(-2.35%)
Aug 09, 2006 24.40 24.87 23.97 24.41 7,022,554 +0.41(+1.71%)
Aug 08, 2006 23.66 24.34 23.55 24.00 5,704,523 +0.23(+0.96%)
Aug 07, 2006 23.70 24.02 23.26 23.77 4,634,068 +0.18(+0.77%)
Aug 04, 2006 24.29 24.37 23.55 23.59 4,712,062 -0.23(-0.96%)
Aug 03, 2006 23.93 24.32 23.62 23.82 5,173,551 -0.50(-2.04%)
Aug 02, 2006 23.91 24.32 23.77 24.32 7,633,681 +0.80(+3.41%)
Aug 01, 2006 22.94 23.54 22.69 23.51 6,100,593 +0.47(+2.05%)
Jul 31, 2006 22.99 23.31 22.74 23.04 4,522,665 -0.02(-0.07%)
Jul 28, 2006 22.32 23.06 22.31 23.06 5,875,120 +0.87(+3.94%)
Jul 27, 2006 23.40 23.44 22.16 22.18 7,162,030 -0.60(-2.63%)
Jul 26, 2006 22.28 22.83 22.04 22.78 5,512,967 +0.33(+1.47%)
Jul 25, 2006 21.85 22.58 21.41 22.45 6,756,687 +0.82(+3.78%)
Jul 24, 2006 21.01 21.81 20.67 21.63 8,673,015 +0.50(+2.38%)
Jul 21, 2006 21.97 22.00 21.07 21.13 8,556,658 -0.57(-2.61%)
Jul 20, 2006 22.51 22.78 21.70 21.70 5,588,167 -1.15(-5.03%)
Jul 19, 2006 21.84 22.90 21.76 22.85 6,663,703 +0.99(+4.54%)
Jul 18, 2006 22.61 22.61 21.27 21.85 11,106,088 -0.52(-2.32%)
Jul 17, 2006 23.06 23.29 22.37 22.37 6,614,290 -1.09(-4.63%)
Jul 14, 2006 23.75 23.85 23.08 23.46 6,440,136 +0.08(+0.34%)
Jul 13, 2006 24.07 24.10 23.32 23.38 8,915,382 -0.57(-2.37%)
Jul 12, 2006 24.42 24.71 23.85 23.95 9,285,793 -0.24(-1.01%)
Jul 11, 2006 23.77 24.28 23.56 24.19 6,766,849 +0.57(+2.43%)
Jul 10, 2006 23.52 24.04 23.05 23.62 7,053,803 -0.36(-1.51%)
Jul 07, 2006 24.38 24.62 23.94 23.98 6,357,568 -0.65(-2.62%)
Jul 06, 2006 24.32 24.81 23.90 24.62 7,146,024 +0.20(+0.84%)
Jul 05, 2006 24.80 24.87 23.73 24.42 9,798,219 -0.22(-0.89%)
Jul 03, 2006 24.40 24.67 24.17 24.64 3,915,349 +0.85(+3.57%)
Jun 30, 2006 23.79 23.99 23.46 23.79 8,779,082 +0.62(+2.68%)
Jun 29, 2006 22.05 23.35 22.05 23.17 9,230,282 +1.37(+6.28%)
Jun 28, 2006 21.96 21.96 21.33 21.80 6,055,626 +0.24(+1.09%)
Jun 27, 2006 22.56 22.70 21.55 21.56 8,866,604 -0.68(-3.04%)
Jun 26, 2006 22.43 22.51 21.82 22.24 6,110,755 +0.06(+0.28%)
Jun 23, 2006 21.14 22.23 20.96 22.18 8,672,888 +0.72(+3.38%)
Jun 22, 2006 21.96 21.96 21.11 21.45 10,872,485 -0.50(-2.26%)
Jun 21, 2006 20.96 22.02 20.96 21.95 11,215,204 +1.08(+5.17%)
Jun 20, 2006 20.48 21.11 20.13 20.87 10,804,145 +0.71(+3.51%)
Jun 19, 2006 21.33 21.45 20.16 20.16 10,569,145 -1.39(-6.46%)
Jun 16, 2006 21.26 21.55 20.76 21.55 11,006,753 +0.31(+1.44%)
Jun 15, 2006 20.76 21.33 20.52 21.25 11,568,847 +1.23(+6.13%)
Jun 14, 2006 19.98 20.33 19.54 20.02 13,038,548 +0.57(+2.96%)
Jun 13, 2006 19.11 19.90 18.95 19.44 19,180,680 -0.50(-2.49%)
Jun 12, 2006 21.16 21.32 19.92 19.94 11,014,629 -0.87(-4.20%)
Jun 09, 2006 21.22 21.64 20.70 20.81 10,365,521 +0.12(+0.57%)
Jun 08, 2006 21.26 21.29 19.81 20.70 15,588,740 -0.93(-4.30%)
Jun 07, 2006 21.50 22.61 21.29 21.63 12,913,553 -0.61(-2.76%)
Jun 06, 2006 22.83 22.93 21.81 22.24 12,122,938 -0.89(-3.85%)
Jun 05, 2006 24.23 24.38 23.11 23.13 8,212,669 -0.77(-3.23%)
Jun 02, 2006 24.20 24.24 23.76 23.90 7,090,387 +0.20(+0.83%)
Jun 01, 2006 23.26 23.84 22.99 23.70 10,424,335 -0.43(-1.79%)
May 31, 2006 24.36 24.66 23.74 24.14 8,075,226 +0.09(+0.36%)
May 30, 2006 25.08 25.09 24.05 24.05 9,271,947 -0.23(-0.94%)
May 26, 2006 24.76 24.92 23.85 24.28 7,400,967 -0.04(-0.16%)
May 25, 2006 23.31 24.33 23.18 24.32 9,479,890 +1.48(+6.48%)
May 24, 2006 23.37 23.89 22.48 22.84 15,911,007 -1.31(-5.44%)
May 23, 2006 24.20 25.17 24.05 24.15 15,256,310 +0.38(+1.59%)
May 22, 2006 23.14 23.84 22.56 23.77 14,758,111 +0.02(+0.10%)
May 19, 2006 23.36 24.09 22.36 23.75 26,428,452 -0.43(-1.76%)
May 18, 2006 25.11 25.68 24.07 24.18 17,078,638 -0.92(-3.67%)
May 17, 2006 26.69 27.04 24.94 25.10 19,730,324 -1.00(-3.83%)
May 16, 2006 26.86 27.28 25.16 26.10 20,184,064 -0.61(-2.27%)
May 15, 2006 28.40 28.33 26.44 26.70 20,672,228 -2.87(-9.69%)
May 12, 2006 31.25 31.73 28.51 29.57 19,312,152 -1.50(-4.84%)
May 11, 2006 32.55 32.80 31.02 31.07 12,132,592 -0.94(-2.95%)
May 10, 2006 31.65 32.25 31.32 32.02 10,043,127 +0.20(+0.64%)
May 09, 2006 30.85 31.84 30.61 31.81 9,972,246 +1.65(+5.45%)
May 08, 2006 29.77 30.17 29.28 30.17 6,132,604 +0.14(+0.47%)
May 05, 2006 30.03 30.17 29.56 30.03 8,001,296 +0.25(+0.85%)
May 04, 2006 29.81 30.26 29.14 29.77 9,441,400 +0.04(+0.13%)
May 03, 2006 30.81 30.81 28.63 29.73 15,857,656 -0.28(-0.94%)
May 02, 2006 28.62 30.05 28.54 30.02 13,377,329 +1.65(+5.80%)
May 01, 2006 28.50 28.76 28.16 28.37 7,932,067 +0.72(+2.62%)
Apr 28, 2006 27.03 27.66 26.86 27.65 6,759,863 +1.42(+5.40%)
Apr 27, 2006 26.76 27.50 26.18 26.23 7,311,413 -1.04(-3.81%)
Apr 26, 2006 26.86 27.28 26.79 27.27 4,944,140 +0.61(+2.27%)
Apr 25, 2006 26.95 27.04 26.41 26.66 6,146,958 +0.59(+2.26%)
Apr 24, 2006 25.58 26.45 25.35 26.07 7,679,791 +0.13(+0.52%)
Apr 21, 2006 25.19 25.94 24.88 25.94 6,752,495 +1.24(+5.04%)
Apr 20, 2006 25.65 25.73 24.45 24.70 8,570,885 -0.94(-3.68%)
Apr 19, 2006 24.83 25.82 24.60 25.64 6,117,361 +0.88(+3.56%)
Apr 18, 2006 24.69 24.82 24.43 24.76 4,589,481 +0.37(+1.52%)
Apr 17, 2006 24.14 24.50 24.02 24.39 5,847,174 +0.78(+3.30%)
Apr 13, 2006 23.26 23.61 22.67 23.61 4,350,290 +0.35(+1.49%)
Apr 12, 2006 23.27 23.51 23.07 23.26 4,438,827 +0.16(+0.68%)
Apr 11, 2006 24.01 24.24 23.03 23.11 6,048,639 -0.88(-3.68%)
Apr 10, 2006 24.29 24.48 23.79 23.99 4,041,360 +0.15(+0.63%)
Apr 07, 2006 23.93 23.97 23.56 23.84 3,774,858 -0.32(-1.34%)
Apr 06, 2006 23.81 24.16 23.51 24.16 5,482,861 +0.74(+3.16%)
Apr 05, 2006 23.42 23.69 23.18 23.42 4,714,984 +0.09(+0.40%)
Apr 04, 2006 23.31 23.40 22.91 23.33 3,431,631 +0.19(+0.82%)
Apr 03, 2006 23.47 23.75 23.07 23.14 4,339,619 +0.11(+0.48%)
Mar 31, 2006 23.07 23.19 22.64 23.03 3,978,482 -0.14(-0.61%)
Mar 30, 2006 23.96 23.96 23.05 23.17 7,559,624 +0.67(+2.97%)
Mar 29, 2006 21.92 22.50 21.89 22.50 4,442,892 +0.72(+3.33%)
Mar 28, 2006 22.44 22.44 21.77 21.77 4,339,873 -0.50(-2.26%)
Mar 27, 2006 21.81 22.42 21.74 22.28 5,944,985 +0.68(+3.13%)
Mar 24, 2006 21.26 21.67 21.25 21.60 4,512,630 +0.54(+2.58%)
Mar 23, 2006 20.66 21.10 20.49 21.06 4,795,265 +0.13(+0.64%)
Mar 22, 2006 20.94 21.19 20.82 20.92 3,693,052 -0.22(-1.04%)
Mar 21, 2006 21.47 21.66 21.14 21.15 4,438,573 -0.66(-3.03%)
Mar 20, 2006 21.62 22.24 21.59 21.81 3,294,950 -0.20(-0.89%)
Mar 17, 2006 22.08 22.16 21.77 22.00 4,445,941 +0.00(+0.00%)
Mar 16, 2006 22.39 22.59 21.67 22.00 6,140,734 -0.07(-0.32%)
Mar 15, 2006 21.92 22.12 21.74 22.07 4,224,279 +0.51(+2.37%)
Mar 14, 2006 21.34 21.72 21.16 21.56 3,878,131 +0.19(+0.88%)
Mar 13, 2006 21.04 21.48 20.70 21.37 5,133,918 +0.60(+2.88%)
Mar 10, 2006 19.68 20.94 19.41 20.78 6,633,598 +0.59(+2.92%)
Mar 09, 2006 20.55 20.85 20.04 20.18 5,829,137 +0.07(+0.35%)
Mar 08, 2006 20.52 21.69 19.78 20.11 10,716,877 -1.19(-5.58%)
Mar 07, 2006 22.14 22.15 21.08 21.30 6,199,928 -0.59(-2.70%)
Mar 06, 2006 22.75 22.83 21.14 21.89 9,060,574 -0.11(-0.50%)
Mar 03, 2006 21.74 22.29 21.73 22.00 5,544,977 +0.02(+0.11%)
Mar 02, 2006 20.93 22.04 20.86 21.98 7,565,213 +1.32(+6.40%)
Mar 01, 2006 20.06 20.74 20.06 20.66 4,174,865 +0.62(+3.10%)
Feb 28, 2006 19.85 20.33 19.73 20.04 4,401,481 +0.19(+0.95%)
Feb 27, 2006 20.19 20.19 19.78 19.85 3,084,085 -0.40(-1.98%)
Feb 24, 2006 20.00 20.27 19.74 20.25 3,747,166 +0.64(+3.25%)
Feb 23, 2006 19.97 20.05 19.55 19.61 3,179,356 -0.37(-1.85%)
Feb 22, 2006 19.99 20.30 19.80 19.98 2,884,145 -0.16(-0.78%)
Feb 21, 2006 20.39 20.66 20.06 20.14 3,864,031 +0.38(+1.91%)
Feb 17, 2006 19.61 20.24 19.60 19.76 5,058,464 +0.39(+1.99%)
Feb 16, 2006 18.58 19.59 18.50 19.37 4,908,319 +0.71(+3.80%)
Feb 15, 2006 18.94 19.40 18.58 18.67 4,802,251 -0.59(-3.07%)
Feb 14, 2006 18.75 19.34 18.56 19.26 4,836,167 +0.70(+3.78%)
Feb 13, 2006 18.89 19.28 18.33 18.56 5,283,683 -0.63(-3.28%)
Feb 10, 2006 19.67 19.68 18.70 19.18 4,768,589 -0.59(-2.99%)
Feb 09, 2006 20.07 20.33 19.71 19.78 4,303,417 +0.33(+1.70%)
Feb 08, 2006 19.59 19.88 19.25 19.44 4,798,059 -0.06(-0.32%)
Feb 07, 2006 20.53 20.55 19.30 19.51 7,445,427 -1.55(-7.36%)
Feb 06, 2006 21.00 21.33 20.83 21.06 3,136,929 +0.23(+1.10%)
Feb 03, 2006 21.40 21.40 20.77 20.83 4,222,755 -0.61(-2.86%)
Feb 02, 2006 21.73 21.96 21.12 21.44 5,302,483 +0.02(+0.11%)
Feb 01, 2006 21.66 21.85 20.97 21.42 4,223,517 -0.12(-0.55%)
Jan 31, 2006 21.25 22.03 21.10 21.54 7,292,613 +0.68(+3.25%)
Jan 30, 2006 20.47 20.86 20.41 20.86 3,477,488 +0.57(+2.83%)
Jan 27, 2006 20.26 20.44 20.03 20.29 3,470,374 +0.10(+0.51%)
Jan 26, 2006 19.76 20.18 19.74 20.18 3,806,233 +0.08(+0.39%)
Jan 25, 2006 20.26 20.31 19.74 20.11 3,504,290 +0.45(+2.28%)
Jan 24, 2006 19.84 20.18 19.44 19.66 5,048,937 -0.20(-0.99%)
Jan 23, 2006 19.69 19.88 19.26 19.85 3,633,731 +0.36(+1.86%)
Jan 20, 2006 19.93 20.10 19.18 19.49 4,936,900 -0.06(-0.32%)
Jan 19, 2006 19.01 19.71 19.01 19.55 4,692,373 +0.91(+4.90%)
Jan 18, 2006 19.29 19.30 18.57 18.64 6,053,212 -1.01(-5.13%)
Jan 17, 2006 19.96 20.19 19.64 19.65 4,900,697 -0.26(-1.30%)
Jan 13, 2006 19.44 19.99 19.37 19.91 5,359,772 +0.41(+2.10%)
Jan 12, 2006 19.22 19.67 19.10 19.50 5,086,664 +0.19(+0.98%)
Jan 11, 2006 19.21 19.55 19.09 19.31 3,896,549 +0.11(+0.57%)
Jan 10, 2006 19.05 19.29 18.92 19.20 3,865,936 -0.07(-0.37%)
Jan 09, 2006 19.29 19.72 19.16 19.27 4,283,855 -0.17(-0.85%)
Jan 06, 2006 19.33 19.74 19.28 19.44 3,813,728 +0.65(+3.44%)
Jan 05, 2006 18.74 19.04 18.54 18.79 3,711,979 -0.46(-2.37%)
Jan 04, 2006 19.05 19.31 18.74 19.25 4,768,462 +0.20(+1.03%)
Jan 03, 2006 18.38 19.07 17.54 19.05 7,077,176 +1.51(+8.62%)
Dec 30, 2005 17.80 17.93 17.47 17.54 4,147,555 -0.25(-1.42%)
Dec 29, 2005 17.17 17.79 17.14 17.79 6,199,674 +0.69(+4.05%)
Dec 28, 2005 16.60 17.10 16.60 17.10 3,791,879 +0.68(+4.12%)
Dec 27, 2005 16.69 16.69 16.37 16.42 1,963,581 -0.01(-0.05%)
Dec 23, 2005 16.30 16.66 16.30 16.43 3,154,966 +0.12(+0.72%)
Dec 22, 2005 15.85 16.31 15.77 16.31 3,243,758 +0.74(+4.75%)
Dec 21, 2005 15.26 15.58 15.12 15.57 3,361,639 +0.31(+2.01%)
Dec 20, 2005 15.52 15.67 15.04 15.26 2,794,083 -0.20(-1.32%)
Dec 19, 2005 15.89 16.08 15.47 15.47 2,791,034 -0.31(-1.95%)
Dec 16, 2005 15.71 15.87 15.70 15.78 2,779,348 +0.07(+0.45%)
Dec 15, 2005 15.57 15.93 15.57 15.71 2,944,864 +0.17(+1.12%)
Dec 14, 2005 15.90 16.09 15.52 15.53 4,618,951 -0.63(-3.90%)
Dec 13, 2005 15.99 16.35 15.82 16.16 3,791,625 -0.04(-0.24%)
Dec 12, 2005 16.82 17.00 16.18 16.20 5,915,007 -0.19(-1.15%)
Dec 09, 2005 16.93 17.08 16.35 16.39 6,597,649 -0.38(-2.25%)
Dec 08, 2005 16.44 16.83 16.27 16.77 4,145,014 +0.47(+2.90%)
Dec 07, 2005 16.35 16.65 16.19 16.30 5,022,516 +0.07(+0.44%)
Dec 06, 2005 15.98 16.34 15.78 16.22 4,829,308 +0.22(+1.38%)
Dec 05, 2005 16.18 16.32 15.87 16.00 3,748,055 -0.09(-0.54%)
Dec 02, 2005 16.61 16.61 16.09 16.09 3,870,890 -0.49(-2.94%)
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.