Skip to main content

Physical Gold ETF (NY: SGOL )

17.93 +0.02 (+0.14%)
Streaming Delayed Price Updated: 11:45 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.30 17.35 17.25 17.34 1,829,690 +0.32(+1.85%)
Nov 29, 2011 16.96 17.06 16.93 17.02 1,878,670 +0.04(+0.23%)
Nov 28, 2011 17.02 17.04 16.93 16.98 1,457,010 +0.32(+1.95%)
Nov 25, 2011 16.65 16.84 16.65 16.66 1,448,180 -0.15(-0.91%)
Nov 23, 2011 16.78 16.85 16.63 16.81 1,173,510 -0.04(-0.24%)
Nov 22, 2011 16.80 16.91 16.79 16.85 801,750 +0.17(+1.01%)
Nov 21, 2011 16.98 16.99 16.54 16.68 2,049,530 -0.41(-2.38%)
Nov 18, 2011 17.05 17.19 16.98 17.09 1,695,630 +0.06(+0.37%)
Nov 17, 2011 17.34 17.36 16.96 17.03 1,845,800 -0.46(-2.60%)
Nov 16, 2011 17.49 17.63 17.39 17.48 1,116,320 -0.20(-1.14%)
Nov 15, 2011 17.67 17.71 17.54 17.68 902,880 +0.02(+0.12%)
Nov 14, 2011 17.71 17.73 17.60 17.66 734,090 -0.08(-0.43%)
Nov 11, 2011 17.55 17.74 17.54 17.74 1,171,100 +0.28(+1.62%)
Nov 10, 2011 17.59 17.59 17.20 17.45 1,077,160 -0.09(-0.52%)
Nov 09, 2011 17.77 17.81 17.50 17.55 1,636,250 -0.15(-0.85%)
Nov 08, 2011 17.77 17.88 17.64 17.70 1,561,080 -0.14(-0.77%)
Nov 07, 2011 17.62 17.84 17.61 17.83 1,258,180 +0.42(+2.39%)
Nov 04, 2011 17.43 17.46 17.35 17.42 703,250 -0.09(-0.49%)
Nov 03, 2011 17.45 17.53 17.33 17.50 2,404,050 +0.27(+1.57%)
Nov 02, 2011 17.18 17.30 17.06 17.23 2,333,120 +0.17(+0.99%)
Nov 01, 2011 16.72 17.06 16.68 17.06 3,040,730 +0.02(+0.09%)
Oct 31, 2011 17.10 17.13 17.02 17.05 719,750 -0.25(-1.44%)
Oct 28, 2011 17.29 17.32 17.21 17.30 1,031,300 +0.01(+0.08%)
Oct 27, 2011 17.09 17.36 17.00 17.28 2,727,110 +0.22(+1.28%)
Oct 26, 2011 17.03 17.13 16.97 17.06 2,069,240 +0.18(+1.07%)
Oct 25, 2011 16.44 16.95 16.36 16.88 2,768,330 +0.48(+2.92%)
Oct 24, 2011 16.37 16.43 16.33 16.40 1,992,570 +0.14(+0.84%)
Oct 21, 2011 16.30 16.35 16.21 16.27 1,104,390 +0.19(+1.19%)
Oct 20, 2011 16.06 16.14 15.91 16.07 1,960,560 -0.21(-1.31%)
Oct 19, 2011 16.42 16.45 16.26 16.29 1,242,600 -0.22(-1.31%)
Oct 18, 2011 16.31 16.51 16.14 16.50 1,395,810 -0.07(-0.41%)
Oct 17, 2011 16.72 16.73 16.51 16.57 1,144,540 -0.09(-0.53%)
Oct 14, 2011 16.64 16.70 16.55 16.66 992,310 +0.12(+0.76%)
Oct 13, 2011 16.54 16.56 16.39 16.54 995,650 -0.10(-0.62%)
Oct 12, 2011 16.69 16.71 16.59 16.64 809,040 +0.11(+0.64%)
Oct 11, 2011 16.54 16.56 16.44 16.53 739,190 -0.11(-0.64%)
Oct 10, 2011 16.53 16.65 16.43 16.64 1,248,960 +0.40(+2.47%)
Oct 07, 2011 16.42 16.43 16.13 16.24 1,345,600 -0.13(-0.80%)
Oct 06, 2011 16.32 16.40 16.27 16.37 1,405,870 +0.12(+0.76%)
Oct 05, 2011 16.11 16.34 15.96 16.25 2,563,060 +0.17(+1.08%)
Oct 04, 2011 16.40 16.41 15.83 16.07 4,161,750 -0.33(-2.00%)
Oct 03, 2011 16.42 16.46 16.31 16.40 2,103,240 +0.30(+1.84%)
Sep 30, 2011 16.04 16.18 15.94 16.11 2,504,700 +0.04(+0.24%)
Sep 29, 2011 16.12 16.12 15.92 16.07 2,399,070 +0.14(+0.89%)
Sep 28, 2011 16.38 16.44 15.86 15.93 3,427,460 -0.45(-2.72%)
Sep 27, 2011 16.47 16.54 16.30 16.37 4,254,200 +0.32(+1.96%)
Sep 26, 2011 16.02 16.18 15.72 16.06 6,923,830 -0.23(-1.44%)
Sep 23, 2011 16.77 16.88 16.16 16.29 9,062,550 -0.95(-5.50%)
Sep 22, 2011 17.26 17.35 17.08 17.24 4,658,840 -0.45(-2.53%)
Sep 21, 2011 17.82 18.02 17.65 17.69 1,267,610 -0.23(-1.26%)
Sep 20, 2011 17.65 17.97 17.62 17.91 1,414,340 +0.25(+1.42%)
Sep 19, 2011 18.01 18.01 17.55 17.66 2,441,550 -0.27(-1.53%)
Sep 16, 2011 17.70 18.08 17.70 17.94 1,868,710 +0.17(+0.96%)
Sep 15, 2011 17.80 17.82 17.59 17.77 1,870,980 -0.29(-1.63%)
Sep 14, 2011 18.10 18.12 17.95 18.06 2,169,000 -0.14(-0.75%)
Sep 13, 2011 18.10 18.30 17.98 18.20 2,087,850 +0.19(+1.04%)
Sep 12, 2011 18.22 18.23 17.87 18.01 2,775,130 -0.41(-2.21%)
Sep 09, 2011 18.32 18.54 18.27 18.42 4,916,750 -0.11(-0.58%)
Sep 08, 2011 18.50 18.56 18.34 18.53 3,234,960 +0.48(+2.64%)
Sep 07, 2011 17.96 18.15 17.78 18.05 4,682,330 -0.60(-3.19%)
Sep 06, 2011 18.82 18.94 18.48 18.65 4,732,170 -0.03(-0.18%)
Sep 02, 2011 18.64 18.70 18.57 18.68 3,023,660 +0.55(+3.03%)
Sep 01, 2011 18.09 18.17 17.99 18.13 2,456,060 +0.02(+0.13%)
Aug 31, 2011 18.12 18.25 17.98 18.11 3,123,710 -0.15(-0.82%)
Aug 30, 2011 18.12 18.27 18.01 18.25 4,622,750 +0.53(+2.98%)
Aug 29, 2011 17.94 17.94 17.62 17.73 4,654,880 -0.36(-2.02%)
Aug 26, 2011 17.69 18.09 17.53 18.09 7,603,530 +0.53(+3.02%)
Aug 25, 2011 17.03 17.61 16.91 17.56 8,457,980 +0.07(+0.37%)
Aug 24, 2011 18.12 18.17 17.36 17.50 10,849,530 -0.62(-3.40%)
Aug 23, 2011 18.58 18.73 18.10 18.11 7,385,870 -0.70(-3.72%)
Aug 22, 2011 18.55 18.84 18.51 18.81 3,383,490 +0.47(+2.54%)
Aug 19, 2011 18.52 18.52 18.25 18.34 3,155,410 +0.23(+1.24%)
Aug 18, 2011 18.05 18.15 17.98 18.12 2,783,320 +0.34(+1.88%)
Aug 17, 2011 17.73 17.81 17.66 17.78 1,839,370 +0.06(+0.33%)
Aug 16, 2011 17.59 17.74 17.59 17.73 2,233,400 +0.21(+1.19%)
Aug 15, 2011 17.26 17.52 17.23 17.52 1,456,280 +0.19(+1.07%)
Aug 12, 2011 17.29 17.33 17.11 17.33 3,015,980 -0.08(-0.46%)
Aug 11, 2011 17.56 17.57 17.20 17.41 4,300,210 -0.39(-2.19%)
Aug 10, 2011 17.59 17.85 17.50 17.80 4,799,430 +0.61(+3.52%)
Aug 09, 2011 16.48 17.64 17.08 17.19 5,254,440 +0.15(+0.90%)
Aug 08, 2011 16.88 17.08 16.80 17.04 3,885,940 +0.55(+3.32%)
Aug 05, 2011 16.48 16.55 16.36 16.49 2,163,260 +0.11(+0.69%)
Aug 04, 2011 16.68 16.70 16.28 16.38 3,955,070 -0.08(-0.47%)
Aug 03, 2011 16.55 16.60 16.45 16.46 2,620,580 -0.01(-0.04%)
Aug 02, 2011 16.25 16.48 16.21 16.46 1,666,880 +0.39(+2.43%)
Aug 01, 2011 16.06 16.20 15.98 16.07 1,062,540 -0.06(-0.38%)
Jul 29, 2011 16.15 16.23 16.09 16.14 1,747,280 +0.10(+0.62%)
Jul 28, 2011 16.06 16.06 15.91 16.04 872,190 +0.02(+0.11%)
Jul 27, 2011 16.16 16.17 15.97 16.02 1,065,850 -0.06(-0.40%)
Jul 26, 2011 16.00 16.08 15.97 16.08 1,157,650 +0.04(+0.27%)
Jul 25, 2011 16.06 16.08 15.98 16.04 1,205,940 +0.13(+0.80%)
Jul 22, 2011 15.88 15.92 15.88 15.91 671,520 +0.13(+0.82%)
Jul 21, 2011 15.89 15.90 15.74 15.78 698,710 -0.12(-0.75%)
Jul 20, 2011 15.72 15.90 15.71 15.90 1,153,170 +0.13(+0.81%)
Jul 19, 2011 15.93 15.93 15.71 15.77 4,052,790 -0.18(-1.14%)
Jul 18, 2011 15.88 15.96 15.87 15.95 1,753,650 +0.13(+0.82%)
Jul 15, 2011 15.73 15.83 15.72 15.82 951,080 +0.06(+0.41%)
Jul 14, 2011 15.78 15.82 15.70 15.76 1,087,960 +0.05(+0.32%)
Jul 13, 2011 15.68 15.77 15.66 15.71 2,118,050 +0.13(+0.85%)
Jul 12, 2011 15.42 15.62 15.37 15.58 1,659,740 +0.13(+0.82%)
Jul 11, 2011 15.43 15.46 15.32 15.45 1,646,630 +0.14(+0.89%)
Jul 08, 2011 15.32 15.34 15.29 15.31 1,250,430 +0.10(+0.69%)
Jul 07, 2011 15.19 15.22 15.12 15.21 1,469,040 +0.03(+0.18%)
Jul 06, 2011 15.16 15.24 15.15 15.18 2,298,220 +0.14(+0.90%)
Jul 05, 2011 14.98 15.07 14.97 15.05 1,445,380 +0.27(+1.83%)
Jul 01, 2011 14.78 14.79 14.68 14.78 1,220,600 -0.12(-0.77%)
Jun 30, 2011 15.00 15.03 14.89 14.89 1,274,380 -0.12(-0.77%)
Jun 29, 2011 14.96 15.03 14.93 15.01 991,730 +0.10(+0.66%)
Jun 28, 2011 14.89 14.96 14.85 14.91 624,480 +0.06(+0.37%)
Jun 27, 2011 14.88 14.92 14.80 14.85 750,470 -0.05(-0.36%)
Jun 24, 2011 15.07 15.08 14.88 14.91 1,643,960 -0.22(-1.44%)
Jun 23, 2011 15.16 15.17 15.02 15.12 2,493,990 -0.27(-1.75%)
Jun 22, 2011 15.39 15.48 15.35 15.39 1,314,790 +0.03(+0.18%)
Jun 21, 2011 15.31 15.38 15.31 15.37 1,024,870 +0.08(+0.51%)
Jun 20, 2011 15.30 15.32 15.29 15.29 1,054,840 +0.00(+0.03%)
Jun 17, 2011 15.18 15.31 15.18 15.29 1,013,080 +0.10(+0.65%)
Jun 16, 2011 15.17 15.23 15.12 15.19 520,240 -0.02(-0.12%)
Jun 15, 2011 15.11 15.24 15.09 15.21 774,000 +0.05(+0.33%)
Jun 14, 2011 15.06 15.16 15.04 15.16 765,350 +0.09(+0.62%)
Jun 13, 2011 15.16 15.19 15.01 15.06 1,590,480 -0.15(-0.99%)
Jun 10, 2011 15.20 15.27 15.16 15.21 697,370 -0.13(-0.87%)
Jun 09, 2011 15.29 15.39 15.27 15.35 2,805,500 +0.07(+0.48%)
Jun 08, 2011 15.29 15.33 15.22 15.27 784,320 -0.06(-0.37%)
Jun 07, 2011 15.36 15.38 15.26 15.33 1,761,630 -0.01(-0.06%)
Jun 06, 2011 15.37 15.43 15.31 15.34 2,360,930 +0.03(+0.16%)
Jun 03, 2011 15.32 15.36 15.26 15.31 1,316,860 +0.17(+1.10%)
May 24, 2011 15.14 15.19 15.12 15.15 2,718,770 +0.07(+0.49%)
May 23, 2011 14.98 15.08 14.98 15.07 2,430,510 +0.03(+0.23%)
May 20, 2011 14.86 15.06 14.77 15.04 5,257,570 +0.19(+1.29%)
May 19, 2011 14.79 14.87 14.77 14.85 1,582,010 +0.01(+0.04%)
May 18, 2011 14.84 14.90 14.79 14.84 1,448,550 +0.09(+0.61%)
May 17, 2011 14.70 14.76 14.62 14.75 1,940,890 -0.07(-0.47%)
May 16, 2011 14.87 14.95 14.80 14.82 1,644,240 -0.02(-0.13%)
May 13, 2011 14.96 15.01 14.73 14.84 3,808,500 -0.10(-0.67%)
May 12, 2011 14.87 15.00 14.78 14.94 3,927,620 -0.00(-0.03%)
May 11, 2011 15.00 15.02 14.87 14.95 3,095,300 -0.13(-0.86%)
May 10, 2011 15.00 15.11 14.99 15.07 1,612,740 +0.04(+0.30%)
May 09, 2011 14.95 15.04 14.92 15.03 2,657,680 +0.21(+1.44%)
May 06, 2011 14.80 14.89 14.72 14.82 6,232,790 +0.20(+1.36%)
May 05, 2011 14.96 15.04 14.54 14.62 10,135,570 -0.45(-2.97%)
May 04, 2011 15.28 15.32 14.97 15.06 6,383,960 -0.21(-1.39%)
May 03, 2011 15.34 15.39 15.18 15.28 3,209,590 -0.06(-0.37%)
May 02, 2011 15.48 15.48 15.33 15.33 2,913,450 -0.19(-1.24%)
Apr 29, 2011 15.28 15.60 15.27 15.53 3,258,640 +0.26(+1.68%)
Apr 28, 2011 15.22 15.29 15.15 15.27 2,548,470 +0.06(+0.41%)
Apr 27, 2011 15.03 15.21 14.94 15.21 1,872,320 +0.29(+1.94%)
Apr 26, 2011 14.93 14.94 14.83 14.92 2,630,240 -0.06(-0.39%)
Apr 25, 2011 15.01 15.04 14.93 14.98 3,239,420 +0.02(+0.11%)
Apr 21, 2011 14.94 14.99 14.92 14.96 1,415,610 +0.03(+0.19%)
Apr 20, 2011 14.92 14.96 14.87 14.93 1,639,920 +0.05(+0.35%)
Apr 19, 2011 14.86 14.90 14.80 14.88 2,256,930 +0.01(+0.05%)
Apr 18, 2011 14.80 14.88 14.74 14.87 2,318,920 +0.09(+0.58%)
Apr 15, 2011 14.67 14.79 14.64 14.79 1,660,780 +0.13(+0.88%)
Apr 14, 2011 14.51 14.66 14.50 14.66 1,487,840 +0.19(+1.31%)
Apr 13, 2011 14.51 14.52 14.43 14.47 1,323,020 +0.03(+0.18%)
Apr 12, 2011 14.55 14.55 14.35 14.44 1,803,610 -0.10(-0.66%)
Apr 11, 2011 14.61 14.63 14.51 14.54 1,380,560 -0.11(-0.74%)
Apr 08, 2011 14.62 14.66 14.58 14.65 1,415,740 +0.12(+0.84%)
Apr 07, 2011 14.50 14.56 14.46 14.52 954,750 +0.01(+0.04%)
Apr 06, 2011 14.52 14.54 14.45 14.52 1,033,650 +0.04(+0.30%)
Apr 05, 2011 14.23 14.48 14.23 14.47 2,985,700 +0.22(+1.55%)
Apr 04, 2011 14.29 14.30 14.22 14.25 1,057,440 +0.06(+0.45%)
Apr 01, 2011 14.14 14.22 14.04 14.19 1,368,900 -0.07(-0.49%)
Mar 31, 2011 14.28 14.31 14.26 14.26 1,122,340 +0.12(+0.87%)
Mar 30, 2011 14.18 14.19 14.04 14.14 1,069,420 +0.04(+0.28%)
Mar 29, 2011 14.09 14.15 14.06 14.10 571,610 -0.03(-0.19%)
Mar 28, 2011 14.05 14.15 14.04 14.12 883,430 -0.08(-0.54%)
Mar 25, 2011 14.27 14.30 14.14 14.20 1,225,740 -0.00(-0.01%)
Mar 24, 2011 14.30 14.40 14.16 14.20 1,738,090 -0.11(-0.74%)
Mar 23, 2011 14.23 14.33 14.23 14.31 1,059,930 +0.13(+0.88%)
Mar 22, 2011 14.15 14.20 14.14 14.18 657,670 -0.01(-0.05%)
Mar 21, 2011 14.25 14.25 14.18 14.19 890,280 +0.08(+0.60%)
Mar 18, 2011 14.09 14.15 14.05 14.10 1,179,470 +0.15(+1.06%)
Mar 17, 2011 13.92 13.97 13.90 13.96 514,150 +0.06(+0.46%)
Mar 16, 2011 13.92 13.98 13.84 13.89 1,151,040 -0.01(-0.04%)
Mar 15, 2011 13.86 14.15 13.85 13.90 2,041,410 -0.26(-1.82%)
Mar 14, 2011 14.20 14.22 14.13 14.15 3,118,650 +0.07(+0.47%)
Mar 11, 2011 14.00 14.16 13.99 14.09 1,384,030 +0.04(+0.28%)
Mar 10, 2011 14.12 14.12 13.95 14.05 1,480,370 -0.16(-1.15%)
Mar 09, 2011 14.26 14.26 14.16 14.21 664,790 +0.01(+0.06%)
Mar 08, 2011 14.23 14.24 14.16 14.20 723,640 -0.04(-0.28%)
Mar 07, 2011 14.47 14.47 14.21 14.24 1,390,460 +0.04(+0.26%)
Mar 04, 2011 14.14 14.24 14.14 14.21 1,517,980 +0.12(+0.88%)
Mar 03, 2011 14.15 14.19 14.03 14.08 1,290,880 -0.18(-1.27%)
Mar 02, 2011 14.28 14.32 14.22 14.26 1,006,010 -0.01(-0.04%)
Mar 01, 2011 14.12 14.27 14.12 14.27 1,394,740 +0.23(+1.65%)
Feb 28, 2011 14.03 14.08 13.98 14.04 898,920 +0.03(+0.20%)
Feb 25, 2011 13.99 14.04 13.95 14.01 791,270 +0.10(+0.70%)
Feb 24, 2011 14.07 14.09 13.85 13.91 1,338,460 -0.11(-0.81%)
Feb 23, 2011 13.96 14.09 13.96 14.02 1,216,190 +0.13(+0.91%)
Feb 22, 2011 13.95 13.99 13.89 13.90 1,946,560 +0.10(+0.70%)
Feb 18, 2011 13.78 13.84 13.75 13.80 1,126,370 +0.03(+0.23%)
Feb 17, 2011 13.74 13.78 13.71 13.77 878,540 +0.10(+0.71%)
Feb 16, 2011 13.69 13.74 13.61 13.67 1,513,530 +0.02(+0.11%)
Feb 15, 2011 13.65 13.68 13.63 13.66 555,410 +0.10(+0.77%)
Feb 14, 2011 13.55 13.60 13.54 13.55 676,450 +0.06(+0.47%)
Feb 11, 2011 13.56 13.60 13.47 13.49 3,299,130 -0.06(-0.45%)
Feb 10, 2011 13.47 13.59 13.46 13.55 4,292,120 -0.02(-0.14%)
Feb 09, 2011 13.58 13.60 13.51 13.57 1,332,640 -0.00(-0.01%)
Feb 08, 2011 13.55 13.61 13.54 13.57 5,231,180 +0.15(+1.13%)
Feb 07, 2011 13.42 13.45 13.38 13.42 555,050 +0.01(+0.04%)
Feb 04, 2011 13.44 13.53 13.38 13.41 3,477,880 -0.06(-0.45%)
Feb 03, 2011 13.26 13.48 13.18 13.47 2,406,960 +0.18(+1.36%)
Feb 02, 2011 13.29 13.30 13.20 13.29 769,180 -0.04(-0.29%)
Feb 01, 2011 13.30 13.36 13.18 13.33 1,345,340 +0.10(+0.73%)
Jan 31, 2011 13.18 13.30 13.18 13.24 854,770 -0.04(-0.26%)
Jan 28, 2011 13.04 13.39 13.04 13.27 3,025,070 +0.23(+1.77%)
Jan 27, 2011 13.28 13.29 13.03 13.04 4,222,510 -0.33(-2.44%)
Jan 26, 2011 13.23 13.37 13.18 13.37 1,597,620 +0.11(+0.80%)
Jan 25, 2011 13.21 13.27 13.16 13.26 976,710 -0.02(-0.17%)
Jan 24, 2011 13.35 13.41 13.27 13.28 1,483,230 -0.07(-0.52%)
Jan 21, 2011 13.33 13.39 13.31 13.35 1,092,000 -0.02(-0.13%)
Jan 20, 2011 13.43 13.46 13.36 13.37 1,496,260 -0.26(-1.89%)
Jan 19, 2011 13.70 13.70 13.60 13.63 543,620 +0.03(+0.20%)
Jan 18, 2011 13.62 13.66 13.58 13.60 581,200 +0.07(+0.53%)
Jan 14, 2011 13.57 13.62 13.48 13.53 1,081,530 -0.13(-0.96%)
Jan 13, 2011 13.83 13.83 13.63 13.66 1,228,580 -0.15(-1.08%)
Jan 12, 2011 13.74 13.81 13.70 13.81 547,970 +0.06(+0.44%)
Jan 11, 2011 13.74 13.78 13.66 13.75 909,400 +0.07(+0.50%)
Jan 10, 2011 13.65 13.68 13.58 13.68 500,090 +0.06(+0.43%)
Jan 07, 2011 13.59 13.72 13.57 13.62 921,040 -0.03(-0.19%)
Jan 06, 2011 13.66 13.70 13.58 13.64 946,780 -0.05(-0.39%)
Jan 05, 2011 13.61 13.72 13.57 13.70 1,081,460 -0.04(-0.27%)
Jan 04, 2011 13.89 13.89 13.68 13.73 1,861,290 -0.33(-2.33%)
Jan 03, 2011 14.14 14.16 14.06 14.06 1,101,010 -0.08(-0.54%)
Dec 31, 2010 14.05 14.14 14.04 14.14 623,010 +0.17(+1.20%)
Dec 30, 2010 14.03 14.03 13.96 13.97 353,570 -0.06(-0.45%)
Dec 29, 2010 14.01 14.07 13.99 14.04 751,450 +0.05(+0.33%)
Dec 28, 2010 13.95 14.00 13.93 13.99 807,420 +0.23(+1.64%)
Dec 27, 2010 13.76 13.77 13.72 13.76 292,390 +0.04(+0.28%)
Dec 23, 2010 13.69 13.74 13.65 13.72 799,170 -0.04(-0.29%)
Dec 22, 2010 13.82 13.83 13.76 13.76 532,090 -0.02(-0.16%)
Dec 21, 2010 13.78 13.82 13.74 13.79 624,500 +0.02(+0.12%)
Dec 20, 2010 13.78 13.80 13.70 13.77 494,540 +0.09(+0.64%)
Dec 17, 2010 13.66 13.72 13.58 13.68 576,250 +0.04(+0.30%)
Dec 16, 2010 13.68 13.68 13.55 13.64 1,995,200 -0.11(-0.79%)
Dec 15, 2010 13.79 13.85 13.73 13.75 625,460 -0.13(-0.95%)
Dec 14, 2010 13.89 13.98 13.85 13.88 989,140 +0.01(+0.06%)
Dec 13, 2010 13.88 13.92 13.85 13.87 643,280 +0.07(+0.51%)
Dec 10, 2010 13.76 13.80 13.66 13.80 1,647,740 +0.01(+0.04%)
Dec 09, 2010 13.83 13.88 13.76 13.79 1,217,870 +0.05(+0.39%)
Dec 08, 2010 13.86 13.89 13.65 13.74 1,894,780 -0.17(-1.24%)
Dec 07, 2010 14.22 14.22 13.91 13.91 1,650,030 -0.27(-1.92%)
Dec 06, 2010 14.09 14.21 14.04 14.19 1,431,400 +0.11(+0.77%)
Dec 03, 2010 13.92 14.08 13.92 14.08 886,950 +0.30(+2.15%)
Dec 02, 2010 13.83 13.92 13.78 13.78 538,570 -0.03(-0.21%)
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.