Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.47 13.47 13.29 13.34 2,690,000 -0.15(-1.14%)
Apr 27, 2007 13.34 13.50 13.30 13.49 4,855,000 +0.23(+1.73%)
Apr 26, 2007 13.39 13.43 13.12 13.26 7,092,000 -0.49(-3.54%)
Apr 25, 2007 13.81 13.83 13.69 13.75 1,925,000 +0.04(+0.26%)
Apr 24, 2007 13.94 13.94 13.61 13.71 3,572,000 -0.22(-1.58%)
Apr 23, 2007 13.88 14.03 13.79 13.93 4,154,000 +0.06(+0.43%)
Apr 20, 2007 13.84 13.91 13.81 13.87 6,954,000 +0.31(+2.30%)
Apr 19, 2007 13.65 13.69 13.49 13.56 5,659,000 -0.32(-2.31%)
Apr 18, 2007 13.94 13.97 13.80 13.88 4,527,000 +0.04(+0.30%)
Apr 17, 2007 13.98 14.00 13.84 13.84 3,771,000 -0.14(-1.02%)
Apr 16, 2007 13.97 14.04 13.76 13.98 5,080,000 -0.01(-0.07%)
Apr 13, 2007 14.00 14.10 13.92 13.99 5,249,000 +0.18(+1.30%)
Apr 12, 2007 13.78 13.86 13.61 13.81 4,753,000 +0.04(+0.27%)
Apr 11, 2007 13.90 13.97 13.60 13.77 4,527,000 -0.07(-0.53%)
Apr 10, 2007 13.93 13.93 13.79 13.85 4,980,000 +0.15(+1.08%)
Apr 09, 2007 13.75 13.82 13.65 13.70 3,865,000 +0.04(+0.29%)
Apr 05, 2007 13.59 13.68 13.57 13.66 4,649,000 +0.09(+0.63%)
Apr 04, 2007 13.50 13.60 13.47 13.57 4,861,000 +0.24(+1.78%)
Apr 03, 2007 13.25 13.43 13.24 13.34 3,628,000 +0.10(+0.72%)
Apr 02, 2007 13.10 13.30 12.92 13.24 8,105,000 -0.11(-0.82%)
Mar 30, 2007 13.32 13.38 13.22 13.35 2,943,000 +0.10(+0.74%)
Mar 29, 2007 13.22 13.29 13.08 13.25 3,675,000 -0.07(-0.56%)
Mar 28, 2007 13.37 13.42 13.25 13.33 3,748,000 +0.14(+1.08%)
Mar 27, 2007 13.27 13.31 13.12 13.19 2,385,000 -0.15(-1.10%)
Mar 26, 2007 13.31 13.34 13.25 13.33 2,263,000 +0.21(+1.60%)
Mar 23, 2007 13.28 13.29 13.05 13.12 5,107,000 -0.27(-1.99%)
Mar 22, 2007 13.32 13.46 13.30 13.39 4,386,000 +0.07(+0.52%)
Mar 21, 2007 13.29 13.34 13.10 13.32 4,177,000 +0.06(+0.48%)
Mar 20, 2007 13.28 13.34 13.22 13.26 3,295,000 +0.15(+1.18%)
Mar 19, 2007 13.07 13.17 13.03 13.10 2,539,000 +0.01(+0.08%)
Mar 16, 2007 13.00 13.14 12.98 13.09 3,625,000 +0.16(+1.25%)
Mar 15, 2007 12.86 13.05 12.84 12.93 9,109,000 +0.13(+1.02%)
Mar 14, 2007 12.73 12.81 12.55 12.80 4,516,000 +0.11(+0.87%)
Mar 13, 2007 12.95 12.96 12.68 12.69 5,264,000 -0.26(-1.98%)
Mar 12, 2007 12.80 13.03 12.78 12.95 3,220,000 +0.09(+0.71%)
Mar 09, 2007 12.99 13.01 12.72 12.86 4,350,000 -0.06(-0.46%)
Mar 08, 2007 12.99 13.06 12.88 12.91 8,082,000 +0.01(+0.12%)
Mar 07, 2007 12.79 13.00 12.77 12.90 5,896,000 +0.00(+0.03%)
Mar 06, 2007 12.74 12.93 12.68 12.90 8,040,000 +0.35(+2.77%)
Mar 05, 2007 12.53 12.82 12.36 12.55 12,217,000 -0.33(-2.55%)
Mar 02, 2007 12.98 13.13 12.68 12.88 13,176,000 -0.66(-4.89%)
Mar 01, 2007 14.13 14.15 13.35 13.54 8,133,000 -0.59(-4.14%)
Feb 28, 2007 14.13 14.21 13.92 14.12 5,025,000 +0.09(+0.61%)
Feb 27, 2007 13.88 14.62 13.88 14.04 8,511,000 -0.66(-4.50%)
Feb 26, 2007 14.61 14.70 14.48 14.70 3,783,050 +0.17(+1.18%)
Feb 23, 2007 14.50 14.63 14.46 14.53 4,370,000 +0.34(+2.42%)
Feb 22, 2007 14.21 14.30 14.10 14.19 3,498,000 +0.00(+0.01%)
Feb 21, 2007 13.81 14.30 13.79 14.18 6,374,000 +0.41(+2.99%)
Feb 20, 2007 13.85 13.90 13.60 13.77 4,128,000 -0.13(-0.93%)
Feb 16, 2007 13.84 13.98 13.80 13.90 2,063,000 -0.05(-0.37%)
Feb 15, 2007 13.92 13.96 13.77 13.95 3,591,000 -0.07(-0.50%)
Feb 14, 2007 13.99 14.08 13.87 14.02 4,755,000 +0.22(+1.60%)
Feb 13, 2007 13.86 13.93 13.75 13.80 4,228,000 +0.21(+1.52%)
Feb 12, 2007 13.67 13.72 13.43 13.60 4,220,000 -0.21(-1.53%)
Feb 09, 2007 13.84 13.88 13.75 13.81 3,938,000 +0.06(+0.41%)
Feb 08, 2007 13.62 13.79 13.62 13.75 3,411,000 +0.16(+1.18%)
Feb 07, 2007 13.60 13.73 13.57 13.59 3,241,000 -0.02(-0.15%)
Feb 06, 2007 13.69 13.69 13.51 13.61 2,904,000 +0.17(+1.28%)
Feb 05, 2007 13.48 13.51 13.41 13.44 2,627,000 +0.05(+0.34%)
Feb 02, 2007 13.45 13.47 13.15 13.39 5,934,000 -0.21(-1.57%)
Feb 01, 2007 13.70 13.72 13.59 13.61 3,182,000 +0.09(+0.66%)
Jan 31, 2007 13.28 13.60 13.25 13.52 4,175,000 +0.19(+1.41%)
Jan 30, 2007 13.24 13.34 13.24 13.33 2,304,000 +0.20(+1.52%)
Jan 29, 2007 13.19 13.31 13.10 13.13 3,407,000 -0.23(-1.70%)
Jan 26, 2007 13.35 13.40 13.26 13.36 2,640,000 +0.11(+0.80%)
Jan 25, 2007 13.40 13.47 13.22 13.25 4,432,000 +0.04(+0.33%)
Jan 24, 2007 13.10 13.23 13.00 13.21 5,075,000 -0.04(-0.33%)
Jan 23, 2007 13.15 13.26 13.06 13.25 4,278,000 +0.38(+2.91%)
Jan 22, 2007 12.85 13.10 12.84 12.87 3,507,000 +0.07(+0.57%)
Jan 19, 2007 12.66 12.83 12.60 12.80 1,943,000 +0.20(+1.58%)
Jan 18, 2007 12.81 12.88 12.55 12.60 3,570,000 -0.13(-1.06%)
Jan 17, 2007 12.53 12.87 12.52 12.74 4,836,000 +0.20(+1.55%)
Jan 16, 2007 12.79 12.80 12.51 12.54 2,397,000 -0.24(-1.86%)
Jan 12, 2007 12.44 12.84 12.44 12.78 4,212,000 +0.49(+3.99%)
Jan 11, 2007 12.39 12.49 12.28 12.29 2,797,000 -0.08(-0.67%)
Jan 10, 2007 12.31 12.42 12.15 12.37 3,109,000 -0.05(-0.42%)
Jan 09, 2007 12.20 12.50 12.20 12.43 3,176,000 +0.21(+1.69%)
Jan 08, 2007 12.23 12.31 12.05 12.22 2,836,000 +0.04(+0.31%)
Jan 05, 2007 12.36 12.38 12.01 12.18 10,127,000 -0.40(-3.18%)
Jan 04, 2007 12.60 12.80 12.54 12.58 3,220,000 +0.02(+0.18%)
Jan 03, 2007 13.00 13.97 12.47 12.56 7,480,000 -0.31(-2.38%)
Dec 29, 2006 12.78 12.86 12.73 12.86 2,390,000 +0.06(+0.48%)
Dec 28, 2006 12.85 12.86 12.75 12.80 2,410,000 +0.02(+0.17%)
Dec 27, 2006 12.74 12.80 12.68 12.78 1,885,000 +0.16(+1.24%)
Dec 26, 2006 12.69 12.74 12.59 12.62 2,273,000 +0.03(+0.27%)
Dec 22, 2006 12.50 12.59 12.44 12.59 3,586,000 +0.24(+1.94%)
Dec 21, 2006 12.42 12.47 12.31 12.35 3,443,000 -0.11(-0.88%)
Dec 20, 2006 12.53 12.55 12.36 12.46 8,357,000 -0.19(-1.50%)
Dec 19, 2006 12.42 12.69 12.41 12.65 9,772,000 +0.20(+1.63%)
Dec 18, 2006 12.55 12.63 12.26 12.45 17,189,000 -0.37(-2.87%)
Dec 15, 2006 13.66 13.66 12.75 12.81 15,330,000 -0.90(-6.58%)
Dec 14, 2006 13.79 13.83 13.70 13.72 2,041,000 -0.03(-0.24%)
Dec 13, 2006 13.63 13.79 13.55 13.75 3,561,000 -0.06(-0.46%)
Dec 12, 2006 13.83 13.88 13.77 13.81 2,194,000 -0.00(-0.01%)
Dec 11, 2006 13.66 13.88 13.65 13.81 3,395,000 +0.13(+0.99%)
Dec 08, 2006 13.88 13.97 13.64 13.68 5,636,000 -0.21(-1.48%)
Dec 07, 2006 13.64 13.90 13.43 13.89 5,499,000 +0.32(+2.33%)
Dec 06, 2006 13.67 13.81 13.51 13.57 6,175,000 -0.25(-1.78%)
Dec 05, 2006 14.14 14.17 13.75 13.82 5,819,000 -0.27(-1.91%)
Dec 04, 2006 13.97 14.09 13.91 14.09 2,520,000 +0.13(+0.91%)
Dec 01, 2006 14.04 14.05 13.90 13.96 4,149,000 -0.01(-0.07%)
Nov 30, 2006 13.84 13.97 13.79 13.97 4,923,000 +0.40(+2.95%)
Nov 29, 2006 13.63 13.71 13.51 13.57 4,715,000 -0.17(-1.21%)
Nov 28, 2006 13.53 13.74 13.40 13.73 5,954,000 +0.24(+1.77%)
Nov 27, 2006 13.50 13.54 13.43 13.49 2,921,000 +0.08(+0.63%)
Nov 24, 2006 13.48 13.49 13.38 13.41 2,422,000 +0.38(+2.90%)
Nov 22, 2006 13.08 13.21 12.96 13.03 3,126,000 +0.00(+0.02%)
Nov 21, 2006 13.00 13.07 12.93 13.03 4,085,000 +0.32(+2.56%)
Nov 20, 2006 12.91 12.96 12.70 12.71 3,309,000 -0.06(-0.46%)
Nov 17, 2006 12.72 12.84 12.67 12.76 3,239,000 +0.01(+0.07%)
Nov 16, 2006 13.09 13.12 12.73 12.76 5,420,000 -0.11(-0.84%)
Nov 15, 2006 12.59 12.92 12.57 12.86 6,295,000 +0.09(+0.68%)
Nov 14, 2006 12.96 12.97 12.70 12.78 5,012,000 -0.08(-0.65%)
Nov 13, 2006 12.72 12.90 12.69 12.86 3,321,000 -0.11(-0.83%)
Nov 10, 2006 13.00 13.07 12.83 12.97 3,935,000 -0.06(-0.47%)
Nov 09, 2006 12.75 13.04 12.71 13.03 6,290,000 +0.61(+4.92%)
Nov 08, 2006 12.60 12.69 12.38 12.42 3,494,000 -0.18(-1.41%)
Nov 07, 2006 12.62 12.71 12.56 12.60 4,536,000 -0.01(-0.12%)
Nov 06, 2006 12.52 12.73 12.50 12.61 3,112,000 +0.06(+0.46%)
Nov 03, 2006 12.48 12.61 12.41 12.55 3,447,000 +0.04(+0.30%)
Nov 02, 2006 12.50 12.60 12.49 12.52 3,494,000 +0.07(+0.57%)
Nov 01, 2006 12.49 12.51 12.29 12.44 4,034,000 +0.18(+1.43%)
Oct 31, 2006 12.02 12.27 12.00 12.27 3,581,000 +0.16(+1.34%)
Oct 30, 2006 12.12 12.23 12.07 12.11 3,466,000 +0.10(+0.79%)
Oct 27, 2006 12.12 12.13 11.94 12.01 1,943,000 -0.10(-0.78%)
Oct 26, 2006 12.06 12.20 12.04 12.11 4,842,000 +0.21(+1.77%)
Oct 25, 2006 11.75 11.92 11.67 11.89 3,547,000 +0.11(+0.90%)
Oct 24, 2006 11.39 11.82 11.22 11.79 3,779,000 +0.15(+1.29%)
Oct 23, 2006 11.63 11.73 11.56 11.64 2,789,000 -0.24(-2.00%)
Oct 20, 2006 11.98 12.05 11.80 11.88 1,949,000 -0.19(-1.60%)
Oct 19, 2006 11.91 12.07 11.90 12.07 2,959,000 +0.35(+2.97%)
Oct 18, 2006 11.81 11.88 11.67 11.72 2,932,000 +0.03(+0.29%)
Oct 17, 2006 11.90 11.90 11.56 11.69 4,617,000 -0.16(-1.33%)
Oct 16, 2006 11.78 11.85 11.73 11.85 5,365,000 +0.21(+1.76%)
Oct 13, 2006 11.51 11.64 11.45 11.64 2,600,000 +0.35(+3.09%)
Oct 12, 2006 11.11 11.35 11.11 11.29 1,273,000 +0.12(+1.06%)
Oct 11, 2006 11.28 11.42 11.15 11.17 2,093,000 +0.05(+0.49%)
Oct 10, 2006 11.14 11.27 11.06 11.12 1,644,000 -0.16(-1.42%)
Oct 09, 2006 11.40 11.41 11.21 11.28 1,821,000 +0.18(+1.65%)
Oct 06, 2006 10.96 11.14 10.78 11.10 2,112,000 +0.02(+0.15%)
Oct 05, 2006 11.09 11.10 10.90 11.08 3,305,000 +0.28(+2.57%)
Oct 04, 2006 10.93 10.93 10.54 10.80 6,287,000 -0.01(-0.09%)
Oct 03, 2006 11.14 11.14 10.79 10.81 4,700,000 -0.62(-5.47%)
Oct 02, 2006 11.63 11.67 11.41 11.44 2,158,000 -0.02(-0.14%)
Sep 29, 2006 11.43 11.49 11.20 11.45 2,786,000 -0.09(-0.78%)
Sep 28, 2006 11.66 11.68 11.50 11.54 2,479,000 -0.08(-0.70%)
Sep 27, 2006 11.58 11.65 11.45 11.62 2,676,000 +0.23(+2.05%)
Sep 26, 2006 11.28 11.46 11.20 11.39 2,550,000 +0.20(+1.80%)
Sep 25, 2006 11.08 11.28 11.03 11.19 2,775,000 +0.04(+0.33%)
Sep 22, 2006 11.36 11.37 11.06 11.15 2,708,000 -0.03(-0.30%)
Sep 21, 2006 10.89 11.20 10.84 11.19 3,542,000 +0.30(+2.75%)
Sep 20, 2006 11.00 11.14 10.85 10.89 3,960,000 +0.10(+0.91%)
Sep 19, 2006 11.11 11.19 10.73 10.79 5,779,000 -0.38(-3.42%)
Sep 18, 2006 10.88 11.21 10.80 11.17 6,093,000 +0.37(+3.44%)
Sep 15, 2006 10.69 10.94 10.46 10.80 6,355,000 +0.10(+0.93%)
Sep 14, 2006 11.22 11.25 10.66 10.70 7,086,000 -0.49(-4.34%)
Sep 13, 2006 11.19 11.28 11.00 11.19 3,693,000 +0.17(+1.51%)
Sep 12, 2006 11.12 11.28 10.96 11.02 5,852,000 -0.06(-0.51%)
Sep 11, 2006 11.65 11.70 11.05 11.07 12,051,000 -1.06(-8.70%)
Sep 08, 2006 12.12 12.24 12.00 12.13 7,386,000 -0.44(-3.50%)
Sep 07, 2006 12.77 12.83 12.39 12.57 5,730,000 -0.42(-3.22%)
Sep 06, 2006 13.07 13.22 12.97 12.99 3,501,000 +0.01(+0.10%)
Sep 05, 2006 13.18 13.22 12.94 12.97 6,456,000 +0.01(+0.12%)
Sep 01, 2006 12.82 12.98 12.68 12.96 4,296,000 +0.05(+0.40%)
Aug 31, 2006 12.66 12.92 12.62 12.91 4,310,000 +0.40(+3.17%)
Aug 30, 2006 12.44 12.53 12.34 12.51 2,982,000 +0.24(+1.92%)
Aug 29, 2006 12.06 12.29 11.85 12.28 3,214,000 +0.24(+2.02%)
Aug 28, 2006 12.41 12.41 11.98 12.03 4,205,000 -0.39(-3.12%)
Aug 25, 2006 12.35 12.44 12.29 12.42 1,733,000 +0.06(+0.49%)
Aug 24, 2006 12.57 12.60 12.29 12.36 2,887,000 -0.14(-1.12%)
Aug 23, 2006 12.60 12.63 12.41 12.50 3,628,000 +0.21(+1.67%)
Aug 22, 2006 12.18 12.32 12.10 12.29 2,165,000 -0.12(-0.94%)
Aug 21, 2006 12.37 12.44 12.32 12.41 2,415,000 +0.35(+2.92%)
Aug 18, 2006 12.09 12.12 11.85 12.06 2,293,000 +0.09(+0.78%)
Aug 17, 2006 12.21 12.21 11.90 11.97 2,984,000 -0.36(-2.90%)
Aug 16, 2006 12.33 12.43 12.25 12.32 2,334,000 +0.22(+1.81%)
Aug 15, 2006 12.02 12.13 11.95 12.11 1,557,000 +0.06(+0.47%)
Aug 14, 2006 11.91 12.22 11.84 12.05 3,472,000 +0.13(+1.08%)
Aug 11, 2006 12.27 12.37 11.78 11.92 4,086,000 -0.20(-1.67%)
Aug 10, 2006 12.33 12.40 12.06 12.12 3,909,000 -0.40(-3.17%)
Aug 09, 2006 12.43 12.65 12.43 12.52 3,686,000 +0.26(+2.10%)
Aug 08, 2006 12.23 12.36 12.20 12.26 1,655,000 -0.05(-0.41%)
Aug 07, 2006 12.47 12.47 12.16 12.31 3,070,000 -0.07(-0.59%)
Aug 04, 2006 12.48 12.58 12.29 12.38 3,716,000 +0.30(+2.51%)
Aug 03, 2006 12.12 12.22 11.99 12.08 2,456,000 -0.09(-0.74%)
Aug 02, 2006 11.90 12.25 11.90 12.17 4,575,000 +0.41(+3.49%)
Aug 01, 2006 11.41 11.77 11.40 11.76 2,751,000 +0.35(+3.02%)
Jul 31, 2006 11.41 11.46 11.24 11.41 2,537,000 +0.01(+0.13%)
Jul 28, 2006 11.35 11.43 11.30 11.40 1,826,000 +0.03(+0.22%)
Jul 27, 2006 11.46 11.49 11.27 11.38 2,943,000 +0.27(+2.41%)
Jul 26, 2006 10.94 11.18 10.87 11.11 2,060,000 +0.11(+1.04%)
Jul 25, 2006 10.97 11.00 10.78 10.99 2,733,000 +0.08(+0.69%)
Jul 24, 2006 10.80 10.92 10.63 10.92 3,195,000 +0.08(+0.74%)
Jul 21, 2006 11.24 11.24 10.72 10.84 2,633,000 -0.06(-0.57%)
Jul 20, 2006 11.00 11.29 10.89 10.90 2,429,000 -0.24(-2.15%)
Jul 19, 2006 10.68 11.17 10.66 11.14 2,368,000 +0.54(+5.13%)
Jul 18, 2006 11.07 11.08 10.47 10.60 4,719,000 -0.30(-2.77%)
Jul 17, 2006 11.26 11.30 10.86 10.90 6,461,000 -0.60(-5.24%)
Jul 14, 2006 11.65 11.71 11.47 11.50 2,867,000 -0.15(-1.30%)
Jul 13, 2006 11.66 11.66 11.36 11.65 4,515,000 +0.06(+0.50%)
Jul 12, 2006 11.73 11.83 11.38 11.59 5,695,000 +0.02(+0.19%)
Jul 11, 2006 11.31 11.62 11.29 11.57 2,908,000 +0.49(+4.38%)
Jul 10, 2006 11.16 11.26 11.05 11.08 2,749,000 -0.24(-2.13%)
Jul 07, 2006 11.50 11.51 11.30 11.32 3,436,000 -0.27(-2.36%)
Jul 06, 2006 11.42 11.68 11.32 11.60 3,919,000 +0.13(+1.12%)
Jul 05, 2006 11.50 11.53 11.25 11.47 3,619,000 +0.09(+0.79%)
Jul 03, 2006 11.32 11.47 11.27 11.38 2,103,000 +0.24(+2.16%)
Jun 30, 2006 11.01 11.15 10.93 11.14 7,536,000 +0.36(+3.31%)
Jun 29, 2006 10.44 10.80 10.41 10.78 6,356,000 +0.54(+5.24%)
Jun 28, 2006 10.38 10.39 10.19 10.24 2,816,000 +0.03(+0.30%)
Jun 27, 2006 10.50 10.69 10.21 10.21 5,217,000 -0.10(-1.00%)
Jun 26, 2006 10.45 10.45 10.13 10.32 2,010,000 -0.04(-0.35%)
Jun 23, 2006 10.21 10.47 10.19 10.35 5,332,000 +0.10(+0.94%)
Jun 22, 2006 10.40 10.49 10.24 10.26 2,434,000 -0.24(-2.31%)
Jun 21, 2006 10.26 10.63 10.25 10.50 3,908,000 +0.21(+2.08%)
Jun 20, 2006 10.06 10.35 9.969 10.29 2,978,000 +0.34(+3.41%)
Jun 19, 2006 10.00 10.09 9.915 9.947 3,696,000 -0.34(-3.33%)
Jun 16, 2006 10.17 10.34 9.859 10.29 4,103,000 +0.03(+0.25%)
Jun 15, 2006 10.14 10.35 10.03 10.26 8,796,000 +0.59(+6.14%)
Jun 14, 2006 9.880 9.987 9.549 9.670 9,620,000 +0.04(+0.37%)
Jun 13, 2006 10.37 10.45 9.563 9.634 20,722,000 -1.30(-11.86%)
Jun 12, 2006 11.26 11.32 10.92 10.93 5,380,000 -0.26(-2.34%)
Jun 09, 2006 11.50 11.55 11.10 11.19 4,203,000 -0.04(-0.38%)
Jun 08, 2006 11.69 11.70 11.13 11.23 6,754,000 -0.63(-5.35%)
Jun 07, 2006 11.60 12.04 11.53 11.87 6,712,000 +0.03(+0.30%)
Jun 06, 2006 11.87 11.95 11.68 11.84 6,764,000 -0.26(-2.13%)
Jun 05, 2006 12.28 12.38 12.08 12.09 4,317,000 -0.08(-0.68%)
Jun 02, 2006 12.19 12.31 12.00 12.18 3,807,000 +0.14(+1.12%)
Jun 01, 2006 11.82 12.26 11.81 12.04 8,007,000 -0.59(-4.66%)
May 31, 2006 13.06 13.13 12.37 12.63 6,342,000 -0.47(-3.58%)
May 30, 2006 13.20 13.36 13.03 13.10 6,204,000 +0.43(+3.37%)
May 26, 2006 12.77 12.78 12.49 12.67 3,477,000 -0.02(-0.12%)
May 25, 2006 12.55 12.79 12.44 12.69 4,998,000 +0.14(+1.12%)
May 24, 2006 12.70 12.89 12.42 12.54 5,349,000 -0.50(-3.83%)
May 23, 2006 12.60 13.25 12.89 13.04 8,188,000 +0.53(+4.23%)
May 22, 2006 12.40 12.60 12.25 12.52 5,949,000 -0.08(-0.67%)
May 19, 2006 12.29 12.68 12.17 12.60 8,460,000 -0.00(-0.02%)
May 18, 2006 13.22 13.37 12.60 12.60 8,020,000 -0.49(-3.73%)
May 17, 2006 13.55 13.75 12.92 13.09 7,821,000 -0.49(-3.61%)
May 16, 2006 13.51 13.68 13.28 13.58 7,200,000 +0.31(+2.34%)
May 15, 2006 13.39 13.78 13.20 13.27 12,581,000 -1.19(-8.25%)
May 12, 2006 14.89 14.90 14.22 14.46 10,129,000 -0.40(-2.66%)
May 11, 2006 15.08 15.25 14.80 14.86 12,533,000 +0.33(+2.30%)
May 10, 2006 14.29 14.57 14.25 14.53 13,913,000 +0.03(+0.18%)
May 09, 2006 14.10 14.62 14.06 14.50 11,054,000 +0.50(+3.57%)
May 08, 2006 13.80 14.00 13.51 14.00 9,453,000 +0.01(+0.04%)
May 05, 2006 14.00 14.03 13.75 13.99 6,586,000 -0.01(-0.04%)
May 04, 2006 13.95 14.29 13.68 14.00 11,075,000 +0.07(+0.54%)
May 03, 2006 14.45 14.46 13.41 13.93 15,141,000 -0.44(-3.06%)
May 02, 2006 14.24 14.40 14.10 14.37 12,511,000 +0.50(+3.57%)
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.