Skip to main content
  • Login
  • Contact
  • Subscriptions

Search form

Home

Deer Park Tribune

Deer Park weather

  • Home
  • News
  • Sports
  • Obituaries
  • Entertainment
    • Special Sections
    • Talking About...
  • Photos
  • Videos
  • Classifieds
    • Classified Display Ads
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen Standard Physical Swiss Gold Shares ETF (NY: SGOL )

16.60 USD -0.41 (-2.41%)
Official Closing Price Updated: 5:04 PM EST, Feb 26, 2021 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:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.93 17.95 17.70 17.70 1,307,700 -0.01(-0.06%)
Jan 28, 2021 17.86 17.91 17.64 17.71 1,453,662 +0.02(+0.11%)
Jan 27, 2021 17.72 17.78 17.61 17.69 4,471,217 -0.11(-0.62%)
Jan 26, 2021 17.84 17.86 17.78 17.80 725,600 -0.04(-0.22%)
Jan 25, 2021 17.91 17.94 17.76 17.84 1,560,497 +0.01(+0.06%)
Jan 22, 2021 17.71 17.86 17.67 17.83 2,387,800 -0.14(-0.78%)
Jan 21, 2021 17.96 17.99 17.89 17.97 867,447 -0.01(-0.06%)
Jan 20, 2021 17.87 17.99 17.82 17.98 976,190 +0.30(+1.70%)
Jan 19, 2021 17.70 17.72 17.62 17.68 984,601 +0.13(+0.74%)
Jan 15, 2021 17.72 17.74 17.52 17.55 1,592,700 -0.20(-1.13%)
Jan 14, 2021 17.77 17.85 17.70 17.75 1,548,673 -0.01(-0.06%)
Jan 13, 2021 17.81 17.88 17.74 17.76 1,126,335 -0.08(-0.45%)
Jan 12, 2021 17.75 17.85 17.66 17.84 1,595,432 +0.10(+0.56%)
Jan 11, 2021 17.64 17.80 17.63 17.74 1,330,503 -0.03(-0.17%)
Jan 08, 2021 18.14 18.14 17.58 17.77 2,683,100 -0.62(-3.37%)
Jan 07, 2021 18.42 18.44 18.33 18.39 1,300,263 -0.06(-0.33%)
Jan 06, 2021 18.61 18.61 18.27 18.45 4,000,709 -0.28(-1.49%)
Jan 05, 2021 18.74 18.78 18.64 18.73 1,371,023 +0.04(+0.21%)
Jan 04, 2021 18.65 18.69 18.55 18.69 1,963,202 +0.41(+2.24%)
Dec 31, 2020 18.28 18.28 18.28 1,808,481 +0.08(+0.44%)
Dec 30, 2020 18.09 18.21 18.08 18.20 1,808,481 +0.14(+0.78%)
Dec 29, 2020 18.06 18.13 18.00 18.06 2,292,793 +0.05(+0.28%)
Dec 28, 2020 18.16 18.23 18.00 18.01 1,261,349 -0.06(-0.33%)
Dec 24, 2020 18.00 18.08 17.99 18.07 703,800 +0.06(+0.33%)
Dec 23, 2020 17.96 18.05 17.94 18.01 1,089,494 +0.12(+0.67%)
Dec 22, 2020 18.07 18.08 17.86 17.89 1,116,921 -0.14(-0.78%)
Dec 21, 2020 18.07 18.13 18.01 18.03 1,260,151 -0.06(-0.33%)
Dec 18, 2020 18.11 18.14 18.05 18.09 790,900 -0.03(-0.17%)
Dec 17, 2020 18.15 18.23 18.10 18.12 731,524 +0.20(+1.12%)
Dec 16, 2020 17.84 17.93 17.73 17.92 992,433 +0.09(+0.50%)
Dec 15, 2020 17.78 17.83 17.74 17.83 1,558,864 +0.26(+1.48%)
Dec 14, 2020 17.61 17.68 17.52 17.57 1,533,565 -0.11(-0.62%)
Dec 11, 2020 17.66 17.76 17.64 17.68 1,003,600 +0.04(+0.23%)
Dec 10, 2020 17.72 17.79 17.59 17.64 1,106,392 -0.04(-0.23%)
Dec 09, 2020 17.81 17.83 17.55 17.68 1,538,378 -0.30(-1.67%)
Dec 08, 2020 17.99 18.03 17.90 17.98 1,267,646 +0.07(+0.39%)
Dec 07, 2020 17.68 17.96 17.68 17.91 1,368,831 +0.25(+1.42%)
Dec 04, 2020 17.70 17.75 17.58 17.66 1,102,500 -0.04(-0.23%)
Dec 03, 2020 17.70 17.71 17.53 17.70 974,502 +0.12(+0.68%)
Dec 02, 2020 17.48 17.60 17.44 17.58 3,241,335 +0.13(+0.74%)
Dec 01, 2020 17.38 17.47 17.35 17.45 1,737,805 +0.37(+2.17%)
Nov 30, 2020 17.07 17.15 17.01 17.08 1,804,786 -0.10(-0.58%)
Nov 27, 2020 17.11 17.20 17.09 17.18 969,000 -0.18(-1.04%)
Nov 25, 2020 17.41 17.47 17.34 17.36 1,811,400 -0.01(-0.06%)
Nov 24, 2020 17.34 17.38 17.30 17.37 2,718,157 -0.29(-1.64%)
Nov 23, 2020 17.95 17.96 17.60 17.66 2,438,216 -0.35(-1.94%)
Nov 20, 2020 18.04 18.07 17.99 18.01 639,500 +0.07(+0.39%)
Nov 19, 2020 17.85 17.95 17.84 17.94 1,056,067 -0.05(-0.28%)
Nov 18, 2020 18.05 18.12 17.97 17.99 1,031,780 -0.09(-0.50%)
Nov 17, 2020 18.15 18.18 18.05 18.08 1,394,371 -0.06(-0.33%)
Nov 16, 2020 18.15 18.23 18.12 18.14 1,305,644 -0.02(-0.11%)
Nov 13, 2020 18.19 18.21 18.12 18.16 1,273,500 +0.14(+0.78%)
Nov 12, 2020 18.03 18.11 18.02 18.02 984,555 +0.09(+0.50%)
Nov 11, 2020 17.89 17.96 17.88 17.93 1,093,144 -0.07(-0.39%)
Nov 10, 2020 18.10 18.13 18.00 18.00 1,370,820 +0.05(+0.28%)
Nov 09, 2020 18.07 18.08 17.79 17.95 4,044,283 -0.81(-4.32%)
Nov 06, 2020 18.79 18.80 18.66 18.76 1,190,000 +0.02(+0.11%)
Nov 05, 2020 18.54 18.78 18.54 18.74 2,065,572 +0.44(+2.40%)
Nov 04, 2020 18.34 18.36 18.20 18.30 1,785,171 -0.03(-0.16%)
Nov 03, 2020 18.32 18.37 18.27 18.33 989,350 +0.11(+0.60%)
Nov 02, 2020 18.19 18.23 18.15 18.22 1,175,855 +0.17(+0.94%)
Oct 30, 2020 18.14 18.17 18.02 18.05 1,113,400 +0.07(+0.39%)
Oct 29, 2020 17.93 18.04 17.91 17.98 1,002,042 -0.06(-0.33%)
Oct 28, 2020 18.08 18.12 17.98 18.04 1,555,868 -0.31(-1.69%)
Oct 27, 2020 18.31 18.38 18.29 18.35 1,166,428 +0.05(+0.27%)
Oct 26, 2020 18.32 18.35 18.26 18.30 673,241 -0.01(-0.05%)
Oct 23, 2020 18.36 18.36 18.21 18.31 735,000 -0.01(-0.05%)
Oct 22, 2020 18.33 18.33 18.21 18.32 1,238,070 -0.19(-1.03%)
Oct 21, 2020 18.49 18.57 18.46 18.51 864,030 +0.15(+0.82%)
Oct 20, 2020 18.30 18.40 18.24 18.36 1,088,146 +0.09(+0.49%)
Oct 19, 2020 18.37 18.38 18.27 18.27 1,412,140 +0.02(+0.11%)
Oct 16, 2020 18.36 18.37 18.25 18.25 1,209,000 -0.08(-0.44%)
Oct 15, 2020 18.19 18.35 18.19 18.33 1,395,017 +0.08(+0.44%)
Oct 14, 2020 18.34 18.39 18.25 18.25 3,288,520 +0.04(+0.22%)
Oct 13, 2020 18.30 18.30 18.14 18.21 2,614,661 -0.29(-1.57%)
Oct 12, 2020 18.50 18.52 18.46 18.50 846,672 -0.04(-0.22%)
Oct 09, 2020 18.45 18.56 18.43 18.54 1,189,500 +0.33(+1.81%)
Oct 08, 2020 18.25 18.28 18.10 18.21 1,301,924 +0.07(+0.39%)
Oct 07, 2020 18.14 18.17 18.07 18.14 2,421,533 -0.02(-0.11%)
Oct 06, 2020 18.45 18.47 18.14 18.16 5,920,598 -0.22(-1.20%)
Oct 05, 2020 18.34 18.45 18.33 18.38 1,335,353 +0.09(+0.49%)
Oct 02, 2020 18.31 18.36 18.25 18.29 4,749,100 -0.02(-0.11%)
Oct 01, 2020 18.31 18.39 18.24 18.31 2,337,434 +0.16(+0.88%)
Sep 30, 2020 18.21 18.29 18.09 18.15 1,232,053 -0.10(-0.55%)
Sep 29, 2020 18.16 18.26 18.13 18.25 1,295,972 +0.15(+0.83%)
Sep 28, 2020 18.01 18.11 17.94 18.10 1,161,181 +0.19(+1.06%)
Sep 25, 2020 17.87 17.95 17.82 17.91 1,220,300 -0.06(-0.33%)
Sep 24, 2020 17.85 18.05 17.80 17.97 2,831,369 +0.06(+0.34%)
Sep 23, 2020 18.13 18.16 17.84 17.91 2,915,039 -0.39(-2.13%)
Sep 22, 2020 18.39 18.43 18.25 18.30 1,791,893 -0.07(-0.38%)
Sep 21, 2020 18.42 18.47 18.10 18.37 3,076,429 -0.38(-2.03%)
Sep 18, 2020 18.75 18.85 18.71 18.75 1,248,300 +0.02(+0.11%)
Sep 17, 2020 18.64 18.75 18.59 18.73 1,183,747 -0.11(-0.58%)
Sep 16, 2020 18.95 18.95 18.78 18.84 1,610,806 +0.05(+0.27%)
Sep 15, 2020 18.89 18.91 18.73 18.79 1,222,592 -0.04(-0.21%)
Sep 14, 2020 18.80 18.88 18.79 18.83 1,149,118 +0.14(+0.75%)
Sep 11, 2020 18.76 18.80 18.65 18.69 904,900 +0.01(+0.05%)
Sep 10, 2020 18.88 18.91 18.67 18.68 1,490,734 -0.07(-0.37%)
Sep 09, 2020 18.69 18.76 18.66 18.75 1,401,828 +0.19(+1.02%)
Sep 08, 2020 18.38 18.66 18.34 18.56 2,270,434 -0.06(-0.32%)
Sep 04, 2020 18.54 18.64 18.44 18.62 2,121,200 +0.08(+0.43%)
Sep 03, 2020 18.67 18.72 18.48 18.54 2,483,062 -0.15(-0.80%)
Sep 02, 2020 18.82 18.83 18.58 18.69 4,251,829 -0.26(-1.37%)
Sep 01, 2020 19.16 19.16 18.88 18.95 2,923,529 +0.01(+0.05%)
Aug 31, 2020 18.93 19.00 18.87 18.94 2,160,859 +0.05(+0.26%)
Aug 28, 2020 18.85 18.98 18.78 18.89 2,038,600 +0.33(+1.78%)
Aug 27, 2020 18.95 18.96 18.37 18.56 5,713,286 -0.22(-1.17%)
Aug 26, 2020 18.47 18.80 18.45 18.78 4,416,841 +0.23(+1.24%)
Aug 25, 2020 18.53 18.56 18.41 18.55 2,454,046 +0.02(+0.11%)
Aug 24, 2020 18.73 18.73 18.50 18.53 3,046,103 -0.11(-0.59%)
Aug 21, 2020 18.66 18.71 18.49 18.64 3,688,600 -0.13(-0.69%)
Aug 20, 2020 18.56 18.81 18.53 18.77 3,443,854 +0.10(+0.54%)
Aug 19, 2020 19.16 19.20 18.61 18.67 6,831,812 -0.60(-3.11%)
Aug 18, 2020 19.36 19.39 19.02 19.27 4,213,747 +0.18(+0.94%)
Aug 17, 2020 18.92 19.15 18.91 19.09 2,621,985 +0.39(+2.09%)
Aug 14, 2020 18.78 18.80 18.59 18.70 4,064,400 -0.07(-0.37%)
Aug 13, 2020 18.60 18.91 18.58 18.77 5,603,725 +0.41(+2.23%)
Aug 12, 2020 18.70 18.75 18.34 18.36 7,810,384 -0.08(-0.43%)
Aug 11, 2020 18.79 18.84 18.37 18.44 10,197,310 -1.04(-5.34%)
Aug 10, 2020 19.59 19.72 19.43 19.48 3,878,000 -0.05(-0.26%)
Aug 07, 2020 19.74 19.75 19.39 19.53 5,941,400 -0.32(-1.61%)
Aug 06, 2020 19.82 19.91 19.72 19.85 5,669,566 +0.23(+1.17%)
Aug 05, 2020 19.63 19.78 19.52 19.62 7,515,109 +0.20(+1.03%)
Aug 04, 2020 19.01 19.42 18.97 19.42 3,670,444 +0.42(+2.21%)
Aug 03, 2020 18.95 19.03 18.85 19.00 2,623,056 +0.01(+0.05%)
Jul 31, 2020 18.90 19.02 18.86 18.99 3,037,600 +0.17(+0.90%)
Jul 30, 2020 18.79 18.88 18.65 18.82 3,083,075 -0.13(-0.69%)
Jul 29, 2020 18.85 19.05 18.67 18.95 3,842,313 +0.13(+0.69%)
Jul 28, 2020 18.65 18.87 18.58 18.82 3,151,157 +0.16(+0.86%)
Jul 27, 2020 18.63 18.72 18.59 18.66 3,126,125 +0.36(+1.97%)
Jul 24, 2020 18.35 18.35 18.26 18.30 1,835,700 +0.16(+0.88%)
Jul 23, 2020 18.05 18.27 17.99 18.14 4,086,011 +0.15(+0.83%)
Jul 22, 2020 17.82 18.00 17.79 17.99 1,623,597 +0.28(+1.58%)
Jul 21, 2020 17.67 17.74 17.64 17.71 1,876,496 +0.20(+1.14%)
Jul 20, 2020 17.50 17.53 17.44 17.51 1,053,429 +0.08(+0.46%)
Jul 17, 2020 17.42 17.43 17.37 17.43 858,900 +0.15(+0.87%)
Jul 16, 2020 17.41 17.41 17.27 17.28 1,171,858 -0.15(-0.86%)
Jul 15, 2020 17.38 17.45 17.34 17.43 1,276,272 +0.00(+0.00%)
Jul 14, 2020 17.31 17.43 17.29 17.43 1,537,863 +0.10(+0.58%)
Jul 13, 2020 17.40 17.45 17.32 17.33 1,417,381 +0.01(+0.06%)
Jul 10, 2020 17.42 17.42 17.26 17.32 1,043,900 -0.05(-0.29%)
Jul 09, 2020 17.44 17.47 17.28 17.37 1,469,949 -0.06(-0.34%)
Jul 08, 2020 17.45 17.49 17.38 17.43 1,646,817 +0.13(+0.75%)
Jul 07, 2020 17.15 17.30 17.14 17.30 1,357,106 +0.11(+0.64%)
Jul 06, 2020 17.19 17.20 17.12 17.19 1,022,814 +0.11(+0.64%)
Jul 02, 2020 16.98 17.12 16.98 17.08 1,303,400 +0.03(+0.18%)
Jul 01, 2020 17.10 17.11 16.93 17.05 2,109,323 -0.09(-0.53%)
Jun 30, 2020 17.03 17.19 17.02 17.14 2,005,828 +0.08(+0.47%)
Jun 29, 2020 17.07 17.07 17.01 17.06 1,089,036 +0.02(+0.12%)
Jun 26, 2020 16.89 17.05 16.71 17.04 1,472,800 +0.08(+0.47%)
Jun 25, 2020 16.96 16.98 16.91 16.96 1,053,392 -0.04(-0.24%)
Jun 24, 2020 17.00 17.10 16.94 17.00 1,695,790 -0.03(-0.18%)
Jun 23, 2020 16.97 17.04 16.95 17.03 1,141,391 +0.15(+0.89%)
Jun 22, 2020 16.92 16.97 16.84 16.88 1,447,102 +0.09(+0.54%)
Jun 19, 2020 16.68 16.80 16.66 16.79 1,450,900 +0.18(+1.08%)
Jun 18, 2020 16.59 16.62 16.53 16.61 739,626 -0.02(-0.12%)
Jun 17, 2020 16.60 16.65 16.56 16.63 972,273 +0.03(+0.18%)
Jun 16, 2020 16.58 16.65 16.51 16.60 1,142,787 -0.02(-0.12%)
Jun 15, 2020 16.42 16.65 16.40 16.62 1,404,148 -0.05(-0.30%)
Jun 12, 2020 16.75 16.78 16.64 16.67 1,382,100 +0.05(+0.30%)
Jun 11, 2020 16.75 16.80 16.58 16.62 1,698,994 -0.10(-0.60%)
Jun 10, 2020 16.60 16.75 16.45 16.72 1,277,076 +0.22(+1.33%)
Jun 09, 2020 16.50 16.56 16.45 16.50 1,124,817 +0.16(+0.98%)
Jun 08, 2020 16.26 16.37 16.23 16.34 1,345,558 +0.17(+1.05%)
Jun 05, 2020 16.25 16.25 16.08 16.17 1,828,100 -0.35(-2.12%)
Jun 04, 2020 16.49 16.56 16.37 16.52 901,002 +0.19(+1.16%)
Jun 03, 2020 16.41 16.47 16.26 16.33 1,893,363 -0.30(-1.80%)
Jun 02, 2020 16.80 16.80 16.58 16.63 998,551 -0.13(-0.78%)
Jun 01, 2020 16.70 16.76 16.62 16.76 1,593,070 +0.08(+0.48%)
May 29, 2020 16.62 16.72 16.61 16.68 1,460,600 +0.14(+0.85%)
May 28, 2020 16.63 16.63 16.47 16.54 1,291,180 +0.04(+0.24%)
May 27, 2020 16.32 16.51 16.30 16.50 2,089,531 +0.02(+0.12%)
May 26, 2020 16.68 16.69 16.45 16.48 1,910,428 -0.23(-1.38%)
May 22, 2020 16.68 16.73 16.66 16.71 1,130,600 +0.10(+0.60%)
May 21, 2020 16.76 16.76 16.53 16.61 1,254,264 -0.23(-1.37%)
May 20, 2020 16.84 16.88 16.77 16.84 1,187,866 +0.04(+0.24%)
May 19, 2020 16.77 16.83 16.68 16.80 1,187,156 +0.13(+0.78%)
May 18, 2020 16.87 16.87 16.63 16.67 1,242,260 -0.12(-0.71%)
May 15, 2020 16.83 16.86 16.70 16.79 1,884,800 +0.10(+0.60%)
May 14, 2020 16.55 16.71 16.52 16.69 2,270,663 +0.16(+0.97%)
May 13, 2020 16.50 16.54 16.43 16.53 1,813,845 +0.14(+0.85%)
May 12, 2020 16.42 16.47 16.34 16.39 1,018,323 +0.07(+0.43%)
May 11, 2020 16.41 16.45 16.28 16.32 1,204,330 -0.10(-0.61%)
May 08, 2020 16.50 16.57 16.38 16.42 1,693,400 -0.11(-0.67%)
May 07, 2020 16.30 16.58 16.30 16.53 1,799,915 +0.25(+1.54%)
May 06, 2020 16.29 16.36 16.19 16.28 1,726,722 -0.18(-1.09%)
May 05, 2020 16.41 16.49 16.31 16.46 4,739,284 +0.04(+0.24%)
May 04, 2020 16.42 16.47 16.36 16.42 1,669,214 +0.05(+0.31%)
May 01, 2020 16.18 16.42 16.15 16.37 2,676,200 +0.12(+0.74%)
Apr 30, 2020 16.40 16.44 16.18 16.25 2,394,997 -0.28(-1.69%)
Apr 29, 2020 16.42 16.54 16.35 16.53 1,369,571 +0.09(+0.55%)
Apr 28, 2020 16.50 16.50 16.30 16.44 1,854,222 -0.10(-0.60%)
Apr 27, 2020 16.47 16.65 16.42 16.54 1,731,199 -0.11(-0.66%)
Apr 24, 2020 16.71 16.75 16.47 16.65 1,595,800 -0.05(-0.30%)
Apr 23, 2020 16.75 16.75 16.56 16.70 1,311,196 +0.12(+0.72%)
Apr 22, 2020 16.44 16.58 16.41 16.58 1,383,562 +0.35(+2.16%)
Apr 21, 2020 16.15 16.28 16.07 16.23 2,305,861 -0.11(-0.67%)
Apr 20, 2020 16.22 16.39 16.19 16.34 1,738,993 +0.10(+0.62%)
Apr 17, 2020 16.41 16.48 16.17 16.24 1,815,000 -0.30(-1.81%)
Apr 16, 2020 16.59 16.70 16.45 16.54 1,010,673 -0.06(-0.36%)
Apr 15, 2020 16.57 16.63 16.45 16.60 1,186,893 -0.01(-0.06%)
Apr 14, 2020 16.65 16.82 16.56 16.61 3,371,600 +0.07(+0.42%)
Apr 13, 2020 16.29 16.63 16.23 16.54 3,621,805 +0.34(+2.10%)
Apr 09, 2020 16.15 16.28 16.08 16.20 4,233,400 +0.37(+2.34%)
Apr 08, 2020 15.94 15.95 15.81 15.83 2,801,630 -0.13(-0.81%)
Apr 07, 2020 15.97 15.97 15.81 15.96 1,830,533 -0.10(-0.62%)
Apr 06, 2020 15.83 16.08 15.75 16.06 2,091,111 +0.43(+2.75%)
Apr 03, 2020 15.59 15.66 15.50 15.63 1,322,000 +0.08(+0.51%)
Apr 02, 2020 15.50 15.60 15.43 15.55 1,117,274 +0.24(+1.57%)
Apr 01, 2020 15.17 15.35 15.13 15.31 1,552,297 +0.16(+1.06%)
Mar 31, 2020 15.60 15.60 15.15 15.15 1,484,021 -0.47(-3.01%)
Mar 30, 2020 15.66 15.67 15.44 15.62 1,711,542 +0.01(+0.06%)
Mar 27, 2020 15.80 15.80 15.56 15.61 1,855,000 -0.11(-0.70%)
Mar 26, 2020 15.79 15.84 15.56 15.72 1,854,584 +0.24(+1.55%)
Mar 25, 2020 15.64 15.64 15.45 15.48 2,127,182 -0.28(-1.78%)
Mar 24, 2020 15.81 15.83 15.44 15.76 2,851,316 +0.80(+5.35%)
Mar 23, 2020 14.59 15.04 14.56 14.96 3,508,704 +0.62(+4.32%)
Mar 20, 2020 14.39 14.44 14.23 14.34 1,888,400 +0.22(+1.56%)
Mar 19, 2020 14.20 14.38 14.11 14.12 4,621,520 -0.26(-1.81%)
Mar 18, 2020 14.49 14.61 14.18 14.38 5,152,210 -0.34(-2.31%)
Mar 17, 2020 14.35 14.96 14.32 14.72 4,815,805 +0.19(+1.31%)
Mar 16, 2020 14.00 14.62 13.93 14.53 2,569,427 -0.14(-0.95%)
Mar 13, 2020 15.28 15.31 14.48 14.67 6,446,200 -0.47(-3.10%)
Mar 12, 2020 15.53 15.53 15.03 15.14 4,350,688 -0.62(-3.93%)
Mar 11, 2020 16.00 16.01 15.72 15.76 2,069,640 -0.07(-0.44%)
Mar 10, 2020 16.00 16.00 15.81 15.83 2,385,423 -0.33(-2.04%)
Mar 09, 2020 16.25 16.25 16.00 16.16 1,842,638 +0.05(+0.31%)
Mar 06, 2020 16.21 16.29 15.85 16.11 2,850,100 -0.01(-0.06%)
Mar 05, 2020 15.97 16.12 15.93 16.12 1,825,055 +0.34(+2.15%)
Mar 04, 2020 15.80 15.84 15.73 15.78 1,265,207 +0.03(+0.19%)
Mar 03, 2020 15.44 15.87 15.42 15.75 1,646,603 +0.48(+3.14%)
Mar 02, 2020 15.34 15.43 15.25 15.27 1,589,666 +0.09(+0.59%)
Feb 28, 2020 15.64 15.64 15.05 15.18 2,997,900 -0.58(-3.68%)
Feb 27, 2020 15.92 15.98 15.74 15.76 2,150,072 +0.00(+0.00%)
Feb 26, 2020 15.74 15.89 15.65 15.76 1,141,010 +0.07(+0.45%)
Feb 25, 2020 15.88 15.96 15.64 15.69 1,805,320 -0.29(-1.81%)
Feb 24, 2020 16.21 16.22 15.89 15.98 2,103,957 +0.15(+0.95%)
Feb 21, 2020 15.80 15.88 15.77 15.83 1,063,600 +0.24(+1.54%)
Feb 20, 2020 15.55 15.63 15.54 15.59 784,855 +0.06(+0.39%)
Feb 19, 2020 15.45 15.53 15.43 15.53 521,751 +0.09(+0.58%)
Feb 18, 2020 15.33 15.45 15.29 15.44 439,079 +0.20(+1.31%)
Feb 14, 2020 15.21 15.25 15.21 15.24 627,200 +0.07(+0.46%)
Feb 13, 2020 15.16 15.20 15.14 15.17 520,132 +0.08(+0.53%)
Feb 12, 2020 15.08 15.12 15.06 15.09 252,042 +0.00(+0.00%)
Feb 11, 2020 15.14 15.15 15.04 15.09 680,004 -0.06(-0.40%)
Feb 10, 2020 15.17 15.18 15.13 15.15 588,712 +0.04(+0.26%)
Feb 07, 2020 15.11 15.15 15.06 15.11 630,700 +0.03(+0.20%)
Feb 06, 2020 15.06 15.10 15.04 15.08 543,500 +0.08(+0.53%)
Feb 05, 2020 14.98 15.02 14.95 15.00 672,078 +0.03(+0.20%)
Feb 04, 2020 15.03 15.04 14.92 14.97 765,024 -0.21(-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.
Copyright © 2020 The Deer Park Tribune | 104 N. Main Street | Deer Park, WA 99006 | (509) 276-5043
All property rights for the entire contents of this publication shall be the property of The Deer Park Tribune.
No part hereof may be reproduced without prior written consent.
Privacy and Terms of Use


Site Design, Programming & Development by Surf New Media