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 29, 2013 19.07 19.22 18.88 18.95 4,199,733 +0.12(+0.63%)
Nov 27, 2013 19.04 19.08 18.73 18.83 6,902,080 -0.03(-0.13%)
Nov 26, 2013 19.24 19.31 18.78 18.85 9,156,891 -0.49(-2.53%)
Nov 25, 2013 19.24 19.56 18.75 19.34 10,889,080 -0.16(-0.82%)
Nov 22, 2013 19.73 20.07 19.47 19.50 7,177,672 -0.16(-0.82%)
Nov 21, 2013 19.63 19.80 19.16 19.66 8,065,521 -0.14(-0.72%)
Nov 20, 2013 20.19 20.30 19.57 19.81 12,276,140 -0.60(-2.94%)
Nov 19, 2013 20.26 20.71 20.25 20.41 5,727,828 +0.02(+0.08%)
Nov 18, 2013 20.56 20.63 20.26 20.39 7,644,630 -0.14(-0.70%)
Nov 15, 2013 20.88 21.05 20.47 20.53 6,995,762 -0.35(-1.70%)
Nov 14, 2013 20.71 20.92 20.47 20.89 9,774,095 +0.47(+2.31%)
Nov 13, 2013 20.41 20.56 20.23 20.42 6,000,831 +0.20(+1.00%)
Nov 12, 2013 20.42 20.80 20.16 20.21 8,500,105 -0.42(-2.03%)
Nov 11, 2013 20.47 20.67 20.17 20.63 6,684,138 -0.01(-0.04%)
Nov 08, 2013 20.23 20.67 19.83 20.64 9,998,786 +0.13(+0.66%)
Nov 07, 2013 20.84 21.10 20.47 20.51 7,689,116 -0.64(-3.02%)
Nov 06, 2013 21.08 21.28 20.94 21.15 6,282,502 +0.33(+1.57%)
Nov 05, 2013 20.88 20.99 20.51 20.82 6,942,372 -0.23(-1.08%)
Nov 04, 2013 20.73 21.09 20.57 21.04 7,082,546 +0.61(+3.00%)
Nov 01, 2013 21.03 21.09 20.28 20.43 12,774,409 -0.93(-4.37%)
Oct 31, 2013 21.62 21.84 21.29 21.36 10,256,544 -0.77(-3.49%)
Oct 30, 2013 22.40 22.55 21.31 22.14 12,267,834 +0.08(+0.38%)
Oct 29, 2013 22.57 22.67 22.01 22.05 7,441,925 -0.71(-3.14%)
Oct 28, 2013 22.56 23.07 22.13 22.77 9,039,245 +0.30(+1.35%)
Oct 25, 2013 22.10 22.56 21.58 22.46 10,037,335 +0.10(+0.45%)
Oct 24, 2013 22.12 22.55 21.95 22.36 9,815,777 +0.86(+3.98%)
Oct 23, 2013 21.84 22.07 21.25 21.51 11,124,983 -0.50(-2.25%)
Oct 22, 2013 21.46 22.07 21.43 22.00 11,223,386 +1.03(+4.93%)
Oct 21, 2013 20.68 21.00 20.57 20.97 5,229,793 +0.51(+2.51%)
Oct 18, 2013 20.55 20.79 20.36 20.46 5,869,487 -0.15(-0.73%)
Oct 17, 2013 20.62 20.98 20.50 20.61 10,630,755 +0.75(+3.76%)
Oct 16, 2013 20.10 20.16 19.69 19.86 6,947,333 -0.33(-1.62%)
Oct 15, 2013 19.62 20.26 19.51 20.19 10,166,254 +0.47(+2.39%)
Oct 14, 2013 19.94 20.06 19.54 19.72 6,774,077 -0.06(-0.30%)
Oct 11, 2013 20.02 20.04 19.57 19.77 10,369,892 -0.54(-2.64%)
Oct 10, 2013 20.56 20.76 20.23 20.31 8,054,586 -0.35(-1.70%)
Oct 09, 2013 20.49 20.92 19.89 20.66 9,046,412 +0.06(+0.28%)
Oct 08, 2013 21.15 21.49 20.47 20.60 7,981,958 -0.54(-2.53%)
Oct 07, 2013 21.04 21.36 20.95 21.14 6,247,963 +0.23(+1.08%)
Oct 04, 2013 21.12 21.22 20.85 20.91 6,415,398 -0.17(-0.79%)
Oct 03, 2013 21.26 21.64 21.04 21.08 7,368,282 -0.23(-1.06%)
Oct 02, 2013 21.32 21.86 21.26 21.31 8,059,631 +0.19(+0.91%)
Oct 01, 2013 21.22 21.51 21.01 21.11 11,330,274 -0.64(-2.96%)
Sep 30, 2013 21.30 22.11 21.27 21.76 8,257,088 +0.21(+0.97%)
Sep 27, 2013 21.74 22.02 21.42 21.55 8,228,436 +0.07(+0.31%)
Sep 26, 2013 21.75 21.89 21.25 21.48 7,761,776 -0.29(-1.34%)
Sep 25, 2013 21.53 22.27 21.52 21.77 10,553,938 +0.35(+1.64%)
Sep 24, 2013 21.20 21.66 20.92 21.42 11,457,222 +0.08(+0.39%)
Sep 23, 2013 21.65 22.14 21.26 21.34 12,962,470 -0.26(-1.20%)
Sep 20, 2013 22.73 22.78 21.60 21.60 24,804,832 -1.25(-5.46%)
Sep 19, 2013 23.91 24.00 22.71 22.84 14,362,636 -0.97(-4.07%)
Sep 18, 2013 21.74 24.12 21.59 23.81 19,920,318 +1.81(+8.21%)
Sep 17, 2013 21.91 22.02 21.64 22.01 8,873,829 +0.33(+1.51%)
Sep 16, 2013 22.16 22.30 21.65 21.68 10,940,373 -0.35(-1.59%)
Sep 13, 2013 21.58 22.09 21.53 22.03 10,987,142 +0.40(+1.85%)
Sep 12, 2013 22.14 22.20 21.61 21.63 15,559,987 -1.51(-6.52%)
Sep 11, 2013 22.70 23.16 22.36 23.14 10,755,936 +0.44(+1.95%)
Sep 10, 2013 23.59 23.61 22.56 22.70 14,265,596 -1.56(-6.42%)
Sep 09, 2013 24.52 24.63 24.03 24.26 6,451,572 -0.20(-0.82%)
Sep 06, 2013 24.54 24.95 24.36 24.46 8,393,878 +0.30(+1.24%)
Sep 05, 2013 24.75 24.91 24.00 24.16 8,273,261 -0.87(-3.46%)
Sep 04, 2013 24.54 25.04 24.40 25.02 6,841,724 +0.15(+0.60%)
Sep 03, 2013 25.04 25.26 24.69 24.87 9,237,243 +0.29(+1.19%)
Aug 30, 2013 24.46 25.11 24.25 24.58 7,775,512 -0.35(-1.40%)
Aug 29, 2013 24.40 25.26 23.96 24.93 10,908,574 +0.35(+1.42%)
Aug 28, 2013 25.16 25.79 24.48 24.58 10,740,917 -0.34(-1.37%)
Aug 27, 2013 26.63 26.79 24.91 24.92 13,330,245 -1.12(-4.32%)
Aug 26, 2013 26.13 26.43 25.62 26.05 7,196,052 +0.20(+0.77%)
Aug 23, 2013 25.32 26.20 25.29 25.85 8,982,585 +0.49(+1.94%)
Aug 22, 2013 25.36 25.87 25.09 25.36 7,166,362 +0.26(+1.03%)
Aug 21, 2013 25.99 26.05 25.08 25.10 11,644,245 -1.25(-4.74%)
Aug 20, 2013 25.66 26.59 25.58 26.35 8,650,165 +0.64(+2.50%)
Aug 19, 2013 25.79 26.24 25.58 25.70 9,194,586 -0.10(-0.39%)
Aug 16, 2013 26.19 26.58 25.51 25.80 12,439,205 -0.17(-0.64%)
Aug 15, 2013 24.08 26.07 23.92 25.97 15,432,691 +1.51(+6.18%)
Aug 14, 2013 23.54 24.73 23.54 24.46 10,108,311 +0.91(+3.88%)
Aug 13, 2013 23.72 24.18 23.37 23.54 7,790,713 -0.30(-1.25%)
Aug 12, 2013 23.41 24.08 23.38 23.84 12,606,169 +1.28(+5.67%)
Aug 09, 2013 22.31 22.91 21.88 22.56 9,344,606 +0.16(+0.70%)
Aug 08, 2013 21.17 22.45 21.04 22.41 11,427,112 +1.59(+7.62%)
Aug 07, 2013 20.81 21.32 20.65 20.82 7,032,482 -0.19(-0.91%)
Aug 06, 2013 21.61 21.63 20.98 21.01 9,335,975 -1.15(-5.17%)
Aug 05, 2013 22.40 22.71 22.06 22.16 4,996,120 -0.20(-0.89%)
Aug 02, 2013 22.80 23.01 22.27 22.36 8,060,454 -0.44(-1.93%)
Aug 01, 2013 23.61 23.65 22.78 22.80 7,954,361 -0.65(-2.76%)
Jul 31, 2013 23.53 24.13 23.01 23.44 10,908,821 -0.05(-0.21%)
Jul 30, 2013 23.78 23.84 23.11 23.49 8,556,850 -0.27(-1.12%)
Jul 29, 2013 23.86 24.14 23.61 23.76 6,484,235 -0.11(-0.45%)
Jul 26, 2013 23.05 23.89 22.85 23.87 8,402,509 +0.50(+2.13%)
Jul 25, 2013 23.08 23.75 22.94 23.37 12,712,919 -0.18(-0.78%)
Jul 24, 2013 24.47 24.58 23.09 23.55 12,876,041 -1.20(-4.86%)
Jul 23, 2013 24.02 24.79 23.78 24.76 11,777,753 +0.75(+3.11%)
Jul 22, 2013 23.57 24.32 23.47 24.01 14,446,749 +1.31(+5.78%)
Jul 19, 2013 22.12 22.71 22.00 22.70 8,123,234 +0.81(+3.68%)
Jul 18, 2013 22.27 22.37 21.83 21.89 6,108,275 -0.18(-0.83%)
Jul 17, 2013 22.52 22.93 21.97 22.07 9,586,936 -0.48(-2.14%)
Jul 16, 2013 21.41 22.56 21.39 22.56 10,865,806 +1.25(+5.85%)
Jul 15, 2013 21.33 21.53 21.08 21.31 4,931,798 +0.04(+0.19%)
Jul 12, 2013 21.46 21.61 20.94 21.27 7,387,053 -0.37(-1.72%)
Jul 11, 2013 20.96 21.67 20.92 21.64 10,315,065 +1.66(+8.32%)
Jul 10, 2013 20.11 20.40 19.72 19.98 7,249,386 -0.02(-0.08%)
Jul 09, 2013 19.85 20.08 19.81 19.99 8,594,956 +0.48(+2.46%)
Jul 08, 2013 20.31 20.41 19.46 19.51 9,093,061 -0.41(-2.03%)
Jul 05, 2013 19.94 19.95 19.20 19.92 11,098,066 -0.66(-3.22%)
Jul 03, 2013 20.08 20.68 19.99 20.58 7,140,018 +0.72(+3.62%)
Jul 02, 2013 20.65 20.78 19.69 19.86 12,756,121 -1.21(-5.73%)
Jul 01, 2013 20.66 21.31 20.08 21.07 12,857,369 +0.61(+2.99%)
Jun 28, 2013 18.60 20.51 18.56 20.46 16,878,206 +1.60(+8.51%)
Jun 27, 2013 18.74 19.06 18.64 18.85 12,862,720 +0.36(+1.97%)
Jun 26, 2013 18.50 18.93 18.38 18.49 15,015,895 -0.90(-4.65%)
Jun 25, 2013 19.55 19.74 19.06 19.39 9,079,584 -0.12(-0.59%)
Jun 24, 2013 19.75 20.13 19.41 19.50 12,828,732 -0.84(-4.11%)
Jun 21, 2013 19.90 20.35 19.41 20.34 14,847,850 +0.53(+2.67%)
Jun 20, 2013 20.49 20.63 19.50 19.81 18,999,032 -1.86(-8.59%)
Jun 19, 2013 22.45 22.55 21.61 21.67 8,024,349 -0.78(-3.46%)
Jun 18, 2013 22.81 22.95 22.29 22.45 6,920,334 -0.52(-2.26%)
Jun 17, 2013 22.82 23.08 22.75 22.97 5,202,040 +0.11(+0.47%)
Jun 14, 2013 23.59 23.60 22.81 22.86 6,757,958 -0.60(-2.56%)
Jun 13, 2013 22.88 23.47 22.81 23.46 7,165,801 +0.36(+1.57%)
Jun 12, 2013 22.87 23.53 22.71 23.10 7,719,668 +0.21(+0.94%)
Jun 11, 2013 22.93 23.31 22.85 22.89 7,454,838 -0.72(-3.04%)
Jun 10, 2013 23.44 23.79 23.03 23.60 5,155,892 +0.07(+0.32%)
Jun 07, 2013 24.01 24.13 23.32 23.53 9,256,037 -1.09(-4.42%)
Jun 06, 2013 24.11 24.76 24.00 24.62 7,467,606 +0.42(+1.74%)
Jun 05, 2013 24.25 24.71 23.92 24.20 6,085,572 -0.02(-0.07%)
Jun 04, 2013 24.27 24.36 23.73 24.21 6,159,709 -0.44(-1.77%)
Jun 03, 2013 24.28 25.00 24.25 24.65 8,191,877 +0.66(+2.75%)
May 31, 2013 23.77 24.02 23.61 23.99 8,691,970 -0.14(-0.58%)
May 30, 2013 23.38 24.14 23.31 24.13 10,610,044 +1.27(+5.55%)
May 29, 2013 21.99 22.89 21.96 22.86 8,453,058 +1.01(+4.60%)
May 28, 2013 22.13 22.47 21.68 21.86 8,680,495 -0.26(-1.16%)
May 24, 2013 22.32 22.71 21.87 22.11 8,732,550 -0.33(-1.47%)
May 23, 2013 22.79 22.89 22.35 22.44 6,575,489 +0.07(+0.29%)
May 22, 2013 22.32 23.09 22.02 22.38 11,574,123 +0.42(+1.91%)
May 21, 2013 21.93 22.44 21.62 21.96 8,881,488 -0.53(-2.35%)
May 20, 2013 21.05 22.58 21.05 22.48 9,454,826 +1.20(+5.65%)
May 17, 2013 21.76 21.79 21.25 21.28 11,360,137 -0.88(-3.98%)
May 16, 2013 22.20 22.74 21.84 22.16 10,457,454 -0.34(-1.50%)
May 15, 2013 23.21 23.32 22.45 22.50 10,887,667 -1.46(-6.09%)
May 13, 2013 24.21 24.36 23.86 23.96 4,926,778 -0.48(-1.95%)
May 10, 2013 23.78 24.44 23.57 24.43 10,713,121 -0.03(-0.13%)
May 09, 2013 24.39 25.42 24.29 24.47 9,113,183 -0.41(-1.65%)
May 08, 2013 23.62 24.89 23.43 24.88 9,728,638 +1.49(+6.36%)
May 07, 2013 23.52 23.70 23.14 23.39 8,128,230 -0.36(-1.52%)
May 06, 2013 23.91 23.94 23.65 23.75 3,845,275 +0.02(+0.07%)
May 03, 2013 23.67 23.95 23.56 23.74 7,245,863 +0.18(+0.77%)
May 02, 2013 23.56 23.90 23.16 23.56 8,518,790 -0.14(-0.59%)
May 01, 2013 23.65 23.93 23.17 23.69 10,000,462 -0.60(-2.47%)
Apr 30, 2013 23.57 24.30 23.01 24.29 11,331,586 +0.62(+2.60%)
Apr 29, 2013 24.14 24.41 23.55 23.68 8,477,207 -0.01(-0.03%)
Apr 26, 2013 24.70 24.56 23.56 23.69 9,284,604 -0.87(-3.55%)
Apr 25, 2013 24.65 25.16 24.44 24.56 11,964,124 +0.39(+1.60%)
Apr 24, 2013 23.25 24.25 23.14 24.17 9,796,570 +1.38(+6.05%)
Apr 23, 2013 23.25 23.25 22.63 22.79 8,318,031 -0.67(-2.84%)
Apr 22, 2013 23.52 23.61 23.12 23.46 8,789,894 +0.57(+2.51%)
Apr 19, 2013 23.23 23.37 22.52 22.88 9,826,796 +0.02(+0.07%)
Apr 18, 2013 22.64 23.28 22.50 22.87 11,598,332 +0.52(+2.32%)
Apr 17, 2013 22.77 23.23 22.27 22.35 16,570,423 -0.47(-2.05%)
Apr 16, 2013 23.23 23.60 22.64 22.82 14,855,323 +0.16(+0.69%)
Apr 15, 2013 22.60 23.47 22.26 22.66 23,756,420 -1.63(-6.70%)
Apr 12, 2013 25.01 25.14 24.20 24.29 16,536,917 -1.25(-4.90%)
Apr 11, 2013 25.78 26.10 25.47 25.54 5,730,196 -0.29(-1.11%)
Apr 10, 2013 26.29 26.70 25.67 25.83 9,181,630 -0.70(-2.62%)
Apr 09, 2013 25.79 26.76 25.67 26.52 7,493,194 +0.83(+3.22%)
Apr 08, 2013 25.98 26.07 25.54 25.69 5,904,068 -0.32(-1.23%)
Apr 05, 2013 26.19 26.50 25.84 26.01 8,723,865 +0.18(+0.70%)
Apr 04, 2013 25.38 26.16 25.06 25.83 9,309,208 +0.29(+1.12%)
Apr 03, 2013 26.43 26.58 25.29 25.55 12,952,063 -0.96(-3.61%)
Apr 02, 2013 27.09 27.17 26.41 26.50 8,838,716 -0.86(-3.14%)
Apr 01, 2013 27.50 27.59 27.21 27.36 4,467,895 -0.16(-0.56%)
Mar 28, 2013 27.45 27.56 27.26 27.52 4,739,435 -0.07(-0.27%)
Mar 27, 2013 26.86 27.65 26.82 27.59 6,904,930 +0.67(+2.49%)
Mar 26, 2013 26.92 27.06 26.79 26.92 5,214,705 -0.10(-0.36%)
Mar 25, 2013 27.29 27.33 26.84 27.02 6,160,729 -0.44(-1.61%)
Mar 22, 2013 27.23 27.66 27.11 27.46 4,877,558 +0.09(+0.33%)
Mar 21, 2013 26.99 27.59 26.84 27.37 6,687,351 +0.60(+2.23%)
Mar 20, 2013 26.73 26.93 26.64 26.77 4,635,621 +0.11(+0.43%)
Mar 19, 2013 26.57 26.89 26.39 26.66 9,512,794 +0.05(+0.18%)
Mar 18, 2013 26.93 27.05 26.52 26.61 7,297,731 +0.07(+0.25%)
Mar 15, 2013 26.50 26.85 26.45 26.55 11,692,002 +0.01(+0.03%)
Mar 14, 2013 26.19 26.80 26.15 26.54 6,392,164 +0.18(+0.68%)
Mar 13, 2013 27.14 27.20 26.18 26.36 9,441,015 -0.72(-2.66%)
Mar 12, 2013 26.92 27.43 26.80 27.08 7,561,121 +0.67(+2.55%)
Mar 11, 2013 26.63 26.83 26.28 26.41 6,907,856 -0.20(-0.77%)
Mar 08, 2013 26.45 27.15 26.33 26.61 9,518,020 -0.11(-0.40%)
Mar 07, 2013 27.24 27.52 26.55 26.72 9,841,301 -0.49(-1.80%)
Mar 06, 2013 26.11 27.27 25.98 27.21 12,438,015 +1.08(+4.15%)
Mar 05, 2013 26.39 26.53 26.10 26.12 7,803,394 -0.01(-0.03%)
Mar 04, 2013 26.46 26.55 25.99 26.13 8,014,271 -0.40(-1.51%)
Mar 01, 2013 26.55 26.81 26.32 26.53 8,272,124 +0.07(+0.25%)
Feb 28, 2013 26.67 26.72 26.35 26.46 7,196,251 -0.57(-2.11%)
Feb 27, 2013 27.10 27.27 26.83 27.03 7,617,488 -0.31(-1.13%)
Feb 26, 2013 26.88 27.53 26.75 27.34 9,719,350 +0.62(+2.32%)
Feb 25, 2013 26.85 27.12 26.68 26.72 9,333,553 +0.17(+0.65%)
Feb 22, 2013 26.35 26.65 26.18 26.55 6,944,367 +0.22(+0.84%)
Feb 21, 2013 26.45 26.81 26.28 26.33 9,183,004 -0.07(-0.28%)
Feb 20, 2013 26.97 27.29 26.34 26.41 11,096,487 -1.06(-3.86%)
Feb 19, 2013 27.39 27.74 27.29 27.47 6,292,767 -0.11(-0.38%)
Feb 15, 2013 28.00 28.10 27.29 27.57 9,593,217 -0.71(-2.51%)
Feb 14, 2013 28.49 28.71 28.20 28.28 5,783,817 -0.11(-0.40%)
Feb 13, 2013 28.72 28.95 28.36 28.40 4,474,097 -0.27(-0.94%)
Feb 12, 2013 28.67 28.85 28.47 28.67 5,859,922 -0.06(-0.20%)
Feb 11, 2013 29.02 29.05 28.54 28.72 5,654,583 -0.65(-2.22%)
Feb 08, 2013 29.25 29.66 29.17 29.37 4,904,880 -0.02(-0.06%)
Feb 07, 2013 29.06 29.62 28.87 29.39 6,517,517 +0.05(+0.17%)
Feb 06, 2013 29.04 29.38 29.04 29.34 5,109,850 +0.13(+0.45%)
Feb 04, 2013 28.68 29.64 28.67 29.21 6,245,649 +0.24(+0.84%)
Feb 01, 2013 29.19 29.23 28.60 28.97 5,899,188 +0.26(+0.91%)
Jan 31, 2013 29.16 29.18 28.65 28.71 5,502,433 -0.53(-1.81%)
Jan 30, 2013 29.75 29.97 29.15 29.23 9,385,020 -0.11(-0.39%)
Jan 29, 2013 29.20 29.54 29.06 29.35 6,132,944 +0.65(+2.27%)
Jan 28, 2013 28.97 29.06 28.68 28.70 5,821,572 -0.23(-0.79%)
Jan 25, 2013 29.33 29.47 28.72 28.93 7,374,399 -0.61(-2.07%)
Jan 24, 2013 30.05 30.09 29.49 29.54 5,905,657 -0.79(-2.60%)
Jan 23, 2013 31.02 31.29 30.27 30.32 4,921,740 -0.84(-2.69%)
Jan 22, 2013 30.50 31.41 30.39 31.16 7,097,024 +0.90(+2.98%)
Jan 18, 2013 30.36 30.54 30.16 30.26 4,162,187 -0.03(-0.11%)
Jan 17, 2013 30.07 30.45 29.68 30.29 7,827,270 +0.03(+0.11%)
Jan 16, 2013 30.38 30.42 30.06 30.26 4,686,349 -0.23(-0.75%)
Jan 15, 2013 30.32 30.83 29.91 30.49 6,344,010 +0.45(+1.49%)
Jan 14, 2013 30.15 30.31 29.88 30.04 5,680,624 +0.12(+0.41%)
Jan 11, 2013 30.18 30.28 29.73 29.92 6,789,229 -0.32(-1.07%)
Jan 10, 2013 29.55 30.37 29.51 30.24 9,473,777 +1.18(+4.08%)
Jan 09, 2013 29.40 29.51 28.84 29.06 6,210,996 -0.27(-0.91%)
Jan 08, 2013 28.15 29.45 27.79 29.33 15,476,065 +0.75(+2.64%)
Jan 07, 2013 28.77 29.02 28.56 28.57 4,774,122 -0.43(-1.48%)
Jan 04, 2013 28.59 29.02 28.48 29.00 8,042,291 +0.11(+0.39%)
Jan 03, 2013 30.30 30.30 28.73 28.89 8,003,035 -1.55(-5.09%)
Jan 02, 2013 30.53 30.62 30.35 30.44 6,404,310 +0.67(+2.23%)
Dec 31, 2012 28.89 30.02 28.89 29.77 6,444,453 +0.90(+3.12%)
Dec 28, 2012 29.26 29.43 28.82 28.87 4,553,664 -0.36(-1.22%)
Dec 27, 2012 29.08 29.65 28.86 29.23 6,885,013 -0.05(-0.17%)
Dec 26, 2012 29.10 29.54 29.03 29.28 4,817,477 +0.24(+0.84%)
Dec 24, 2012 28.64 29.05 28.58 29.03 2,534,916 +0.48(+1.68%)
Dec 21, 2012 28.63 29.01 28.49 28.56 11,649,098 -0.45(-1.54%)
Dec 20, 2012 29.16 29.31 28.43 29.00 9,289,532 -0.47(-1.60%)
Dec 19, 2012 29.48 29.67 29.32 29.47 6,989,647 -0.03(-0.11%)
Dec 18, 2012 29.97 29.98 29.36 29.51 6,771,579 -0.49(-1.62%)
Dec 17, 2012 29.95 30.11 29.61 29.99 4,274,622 +0.12(+0.41%)
Dec 14, 2012 29.93 30.27 29.72 29.87 4,719,400 -0.13(-0.43%)
Dec 13, 2012 30.34 30.44 29.73 30.00 7,286,235 -1.04(-3.35%)
Dec 12, 2012 30.36 31.53 30.31 31.04 8,995,850 +0.98(+3.27%)
Dec 11, 2012 30.35 30.62 30.06 30.06 5,275,737 -0.29(-0.96%)
Dec 10, 2012 30.60 30.73 30.01 30.35 5,108,145 +0.15(+0.48%)
Dec 07, 2012 30.15 30.26 29.98 30.20 5,677,389 +0.40(+1.36%)
Dec 06, 2012 29.80 30.21 29.65 29.80 6,176,622 -0.12(-0.41%)
Dec 05, 2012 30.88 30.94 29.86 29.92 7,293,712 -0.95(-3.07%)
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.