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 29, 2011 47.62 47.98 46.55 46.88 106,134,992 -0.38(-0.80%)
Apr 28, 2011 47.34 48.35 46.12 47.26 180,054,864 +0.26(+0.55%)
Apr 27, 2011 44.80 47.15 43.76 47.00 155,210,576 +2.97(+6.75%)
Apr 26, 2011 44.70 44.71 43.55 44.03 125,544,640 -1.80(-3.93%)
Apr 25, 2011 46.42 46.80 44.53 45.83 189,419,440 +0.30(+0.65%)
Apr 21, 2011 44.71 45.57 44.36 45.53 89,543,040 +1.41(+3.20%)
Apr 20, 2011 43.64 44.31 43.15 44.12 89,629,272 +1.12(+2.61%)
Apr 19, 2011 42.24 43.12 41.90 43.00 50,155,484 +0.58(+1.37%)
Apr 18, 2011 42.12 42.50 41.17 42.42 74,849,496 +0.58(+1.38%)
Apr 15, 2011 41.41 41.87 41.15 41.84 57,370,848 +0.77(+1.87%)
Apr 14, 2011 39.98 41.08 39.88 41.07 46,301,260 +1.50(+3.79%)
Apr 13, 2011 39.51 39.78 39.11 39.57 40,628,024 +0.47(+1.20%)
Apr 12, 2011 39.63 39.67 38.73 39.10 68,277,344 -0.11(-0.28%)
Apr 11, 2011 40.24 40.33 38.80 39.21 77,978,416 -0.65(-1.63%)
Apr 08, 2011 39.30 39.90 39.09 39.86 43,208,488 +1.13(+2.92%)
Apr 07, 2011 38.54 38.74 38.39 38.73 24,975,444 +0.11(+0.28%)
Apr 06, 2011 38.66 38.82 38.26 38.62 34,540,636 +0.28(+0.73%)
Apr 05, 2011 37.48 38.34 37.46 38.34 30,049,140 +0.76(+2.02%)
Apr 04, 2011 37.61 37.68 37.36 37.58 20,742,392 +0.72(+1.95%)
Apr 01, 2011 36.40 36.96 36.18 36.86 24,877,584 +0.09(+0.24%)
Mar 31, 2011 36.92 37.05 36.55 36.77 21,038,480 +0.24(+0.66%)
Mar 30, 2011 36.53 36.53 36.53 36.53 28,554,582 +0.36(+1.00%)
Mar 29, 2011 35.99 36.32 35.84 36.17 16,091,205 -0.02(-0.06%)
Mar 28, 2011 35.76 36.35 35.74 36.19 20,873,056 -0.20(-0.55%)
Mar 25, 2011 36.61 36.82 35.99 36.39 33,975,600 +0.27(+0.75%)
Mar 24, 2011 36.80 37.26 35.96 36.12 55,010,912 -0.35(-0.96%)
Mar 23, 2011 35.60 36.51 35.54 36.47 30,833,594 +0.93(+2.62%)
Mar 22, 2011 35.11 35.59 35.05 35.54 17,465,976 +0.24(+0.67%)
Mar 21, 2011 35.22 35.41 35.02 35.30 21,761,676 +1.03(+3.01%)
Mar 18, 2011 34.13 34.44 34.06 34.27 19,290,984 +0.76(+2.26%)
Mar 17, 2011 33.54 33.86 33.25 33.51 21,483,840 -0.42(-1.23%)
Mar 16, 2011 33.77 34.25 33.04 33.93 34,147,668 +0.32(+0.95%)
Mar 15, 2011 33.43 35.01 33.39 33.61 43,232,456 -1.40(-4.00%)
Mar 14, 2011 35.13 35.42 34.82 35.01 21,237,856 -0.02(-0.05%)
Mar 11, 2011 33.40 35.32 33.34 35.03 41,523,512 +0.67(+1.95%)
Mar 10, 2011 34.50 34.55 33.83 34.36 40,580,096 -0.91(-2.58%)
Mar 09, 2011 35.53 35.53 34.77 35.27 31,459,048 +0.09(+0.26%)
Mar 08, 2011 35.31 35.31 34.76 35.18 34,812,476 -0.05(-0.14%)
Mar 07, 2011 35.57 35.78 34.97 35.23 53,285,800 +0.54(+1.55%)
Mar 04, 2011 33.86 34.74 33.86 34.69 38,079,888 +1.02(+3.04%)
Mar 03, 2011 33.64 33.80 33.24 33.67 31,639,560 -0.17(-0.50%)
Mar 02, 2011 34.00 34.18 33.42 33.84 36,599,952 -0.03(-0.10%)
Mar 01, 2011 33.58 33.90 33.45 33.87 31,487,360 +0.76(+2.30%)
Feb 28, 2011 32.68 33.20 32.49 33.11 37,389,700 +0.55(+1.69%)
Feb 25, 2011 32.10 32.58 31.81 32.56 30,352,664 +1.37(+4.38%)
Feb 24, 2011 32.52 32.62 30.96 31.20 46,052,680 -1.52(-4.63%)
Feb 23, 2011 32.39 33.00 32.37 32.71 34,695,812 +0.44(+1.36%)
Feb 22, 2011 32.55 32.68 31.90 32.27 46,199,500 +0.48(+1.52%)
Feb 18, 2011 31.08 32.13 31.06 31.79 50,249,344 +0.76(+2.44%)
Feb 17, 2011 30.12 31.06 30.07 31.03 31,629,424 +1.07(+3.57%)
Feb 16, 2011 30.04 30.27 29.58 29.96 19,772,472 -0.04(-0.13%)
Feb 15, 2011 30.05 30.18 29.87 30.00 16,597,295 +0.04(+0.13%)
Feb 14, 2011 29.61 30.02 29.60 29.96 17,203,168 +0.75(+2.57%)
Feb 11, 2011 29.42 29.54 29.02 29.21 18,116,548 -0.25(-0.85%)
Feb 10, 2011 29.22 29.59 29.15 29.46 13,936,328 -0.06(-0.20%)
Feb 09, 2011 29.72 29.80 29.38 29.52 25,315,048 -0.12(-0.41%)
Feb 08, 2011 29.00 29.67 28.98 29.64 23,318,056 +0.98(+3.42%)
Feb 07, 2011 28.54 28.79 28.41 28.66 15,832,586 +0.26(+0.92%)
Feb 04, 2011 28.33 28.64 28.09 28.40 20,919,384 +0.11(+0.41%)
Feb 03, 2011 27.72 28.34 27.34 28.29 26,480,786 +0.59(+2.15%)
Feb 02, 2011 27.68 27.97 27.47 27.69 14,845,806 -0.18(-0.65%)
Feb 01, 2011 27.71 27.99 27.23 27.87 24,054,288 +0.48(+1.75%)
Jan 31, 2011 27.16 27.79 27.16 27.39 21,949,436 +0.09(+0.34%)
Jan 28, 2011 26.13 27.41 26.11 27.30 32,805,534 +1.01(+3.84%)
Jan 27, 2011 26.95 27.11 26.14 26.29 28,257,428 -0.60(-2.23%)
Jan 26, 2011 26.19 26.89 26.06 26.89 21,776,654 +0.66(+2.52%)
Jan 25, 2011 26.25 26.34 26.03 26.23 24,645,488 -0.13(-0.49%)
Jan 24, 2011 26.58 26.91 26.22 26.36 22,856,006 -0.47(-1.75%)
Jan 21, 2011 26.61 26.97 26.54 26.83 27,189,502 -0.02(-0.07%)
Jan 20, 2011 27.24 27.25 26.77 26.85 42,404,656 -1.23(-4.38%)
Jan 19, 2011 28.76 28.77 27.98 28.08 21,008,304 -0.07(-0.26%)
Jan 18, 2011 28.12 28.41 28.10 28.15 16,208,847 +0.41(+1.49%)
Jan 14, 2011 27.98 28.06 27.45 27.74 43,195,732 -0.26(-0.93%)
Jan 13, 2011 28.98 29.00 27.86 28.00 30,349,198 -1.00(-3.45%)
Jan 12, 2011 28.95 29.02 28.70 29.00 17,531,248 +0.11(+0.37%)
Jan 11, 2011 28.86 28.95 28.64 28.89 17,722,492 +0.60(+2.13%)
Jan 10, 2011 28.29 28.45 28.07 28.29 19,191,370 +0.19(+0.68%)
Jan 07, 2011 28.23 28.68 27.91 28.10 28,778,584 -0.32(-1.13%)
Jan 06, 2011 28.65 28.67 28.14 28.42 27,531,078 -0.19(-0.66%)
Jan 05, 2011 28.48 28.75 27.91 28.61 40,433,832 -0.47(-1.62%)
Jan 04, 2011 29.61 29.64 28.63 29.08 42,000,312 -0.91(-3.03%)
Jan 03, 2011 30.29 30.44 29.78 29.99 25,515,902 -0.19(-0.63%)
Dec 31, 2010 29.93 30.25 29.90 30.18 14,102,102 +0.42(+1.41%)
Dec 30, 2010 30.00 30.08 29.64 29.76 15,610,661 -0.11(-0.37%)
Dec 29, 2010 29.80 29.99 29.74 29.87 19,074,644 +0.34(+1.15%)
Dec 28, 2010 29.09 29.65 29.01 29.53 23,336,064 +0.94(+3.29%)
Dec 27, 2010 28.56 28.64 28.43 28.59 8,538,275 -0.02(-0.07%)
Dec 23, 2010 28.39 28.73 28.26 28.61 12,013,627 +0.04(+0.14%)
Dec 22, 2010 28.68 28.73 28.55 28.57 8,366,281 -0.07(-0.24%)
Dec 21, 2010 28.54 28.74 28.35 28.64 14,884,456 -0.09(-0.31%)
Dec 20, 2010 28.55 28.86 28.13 28.73 17,485,400 +0.22(+0.78%)
Dec 17, 2010 28.27 28.61 28.02 28.51 21,779,752 +0.23(+0.80%)
Dec 16, 2010 28.24 28.29 27.67 28.28 32,638,908 +0.20(+0.71%)
Dec 15, 2010 28.41 28.80 28.05 28.08 27,832,758 -0.73(-2.53%)
Dec 14, 2010 28.69 29.15 28.57 28.81 26,242,572 -0.06(-0.21%)
Dec 13, 2010 28.84 29.04 28.59 28.87 25,945,140 +0.89(+3.18%)
Dec 10, 2010 27.80 28.11 27.38 27.98 30,606,814 -0.05(-0.18%)
Dec 09, 2010 28.10 28.36 27.83 28.03 36,755,916 +0.33(+1.19%)
Dec 08, 2010 28.33 28.46 27.34 27.70 58,206,552 -0.38(-1.35%)
Dec 07, 2010 29.95 30.00 28.03 28.08 69,148,328 -0.96(-3.31%)
Dec 06, 2010 28.99 29.64 28.88 29.04 57,556,592 +0.44(+1.55%)
Dec 03, 2010 28.33 28.77 28.28 28.60 29,423,184 +0.67(+2.39%)
Dec 02, 2010 27.85 28.38 27.78 27.93 30,285,996 +0.12(+0.43%)
Dec 01, 2010 27.78 28.03 27.47 27.81 29,904,308 +0.37(+1.35%)
Nov 30, 2010 26.94 27.72 26.84 27.44 32,220,936 +0.89(+3.35%)
Nov 29, 2010 26.28 26.67 25.91 26.55 20,266,124 +0.42(+1.61%)
Nov 26, 2010 26.05 26.34 25.95 26.13 13,125,412 -0.81(-3.01%)
Nov 24, 2010 26.77 26.94 26.94 26.94 15,151,549 +0.08(+0.28%)
Nov 23, 2010 26.99 27.15 26.58 26.86 26,382,250 -0.31(-1.12%)
Nov 22, 2010 26.64 27.22 26.50 27.17 27,447,472 +0.43(+1.61%)
Nov 19, 2010 26.02 26.80 25.78 26.74 29,123,490 +0.39(+1.48%)
Nov 18, 2010 25.85 26.46 25.77 26.35 30,800,788 +1.34(+5.36%)
Nov 17, 2010 24.99 25.35 24.87 25.01 25,861,354 +0.08(+0.32%)
Nov 16, 2010 24.90 25.07 24.44 24.93 43,502,860 -0.62(-2.43%)
Nov 15, 2010 25.55 25.90 24.92 25.55 34,781,712 +0.03(+0.13%)
Nov 12, 2010 26.57 26.73 25.22 25.52 57,133,848 -1.59(-5.87%)
Nov 11, 2010 26.86 27.16 26.33 27.11 31,361,016 +0.39(+1.46%)
Nov 10, 2010 27.10 27.13 25.91 26.72 79,700,816 +0.54(+2.06%)
Nov 09, 2010 27.80 28.72 25.85 26.18 148,617,280 -0.97(-3.57%)
Nov 08, 2010 26.19 27.15 26.04 27.15 35,184,028 +0.95(+3.63%)
Nov 05, 2010 25.58 26.34 25.50 26.20 35,502,024 +0.57(+2.22%)
Nov 04, 2010 24.95 25.69 24.88 25.63 30,400,592 +1.38(+5.70%)
Nov 03, 2010 24.26 24.35 23.41 24.25 44,979,192 -0.06(-0.25%)
Nov 02, 2010 24.29 24.37 24.12 24.31 15,790,130 +0.24(+1.00%)
Nov 01, 2010 24.35 24.42 23.97 24.07 20,927,544 -0.10(-0.41%)
Oct 29, 2010 23.57 24.17 23.49 24.17 17,784,844 +0.74(+3.16%)
Oct 28, 2010 23.25 23.50 23.06 23.43 13,853,164 +0.41(+1.78%)
Oct 27, 2010 23.15 23.17 22.84 23.02 12,667,621 -0.08(-0.35%)
Oct 25, 2010 23.23 23.30 22.90 23.10 14,020,742 +0.34(+1.49%)
Oct 22, 2010 22.68 22.77 22.56 22.76 11,464,997 +0.17(+0.75%)
Oct 21, 2010 23.33 23.49 22.52 22.59 32,815,740 -0.74(-3.17%)
Oct 20, 2010 23.03 23.44 23.00 23.33 13,676,641 +0.49(+2.15%)
Oct 19, 2010 23.11 23.47 22.76 22.84 29,740,572 -1.12(-4.67%)
Oct 18, 2010 23.58 23.98 23.51 23.96 13,189,643 +0.21(+0.88%)
Oct 15, 2010 23.99 24.01 23.54 23.75 24,752,744 -0.28(-1.16%)
Oct 14, 2010 23.60 24.06 23.56 24.03 30,891,432 +0.54(+2.29%)
Oct 13, 2010 23.03 23.50 22.99 23.49 16,887,846 +0.65(+2.85%)
Oct 12, 2010 22.75 22.98 22.51 22.84 14,459,139 +0.16(+0.71%)
Oct 11, 2010 22.65 22.87 22.54 22.68 11,560,479 -0.05(-0.22%)
Oct 08, 2010 22.73 22.80 22.21 22.73 16,742,525 +0.71(+3.22%)
Oct 07, 2010 22.86 22.88 21.97 22.02 12,650 -0.67(-2.95%)
Oct 06, 2010 22.40 22.69 22.35 22.69 17,603,124 +0.35(+1.57%)
Oct 05, 2010 21.85 22.41 21.82 22.34 13,380 +0.83(+3.86%)
Oct 04, 2010 21.60 21.64 21.42 21.51 10,363,887 -0.14(-0.65%)
Oct 01, 2010 21.65 21.72 21.50 21.65 14,838,371 +0.34(+1.60%)
Sep 30, 2010 21.49 21.57 21.08 21.31 12,657,581 -0.09(-0.42%)
Sep 29, 2010 21.35 21.52 21.27 21.40 750 +0.11(+0.52%)
Sep 28, 2010 20.84 21.30 20.73 21.29 15,100 +0.30(+1.43%)
Sep 27, 2010 21.05 21.07 20.89 20.99 9,746,432 -0.02(-0.10%)
Sep 24, 2010 20.92 21.02 20.85 21.01 13,457,729 +0.35(+1.69%)
Sep 23, 2010 20.58 20.80 20.46 20.66 1,812 -0.05(-0.25%)
Sep 22, 2010 20.68 20.72 20.49 20.71 20,465,836 +0.12(+0.59%)
Sep 21, 2010 20.24 20.63 20.06 20.59 12,290 +0.30(+1.48%)
Sep 20, 2010 20.41 20.51 20.26 20.29 11,597,326 +0.00(+0.00%)
Sep 17, 2010 20.29 20.42 20.16 20.29 11,045,437 +0.12(+0.59%)
Sep 15, 2010 20.02 20.19 19.99 20.17 8,018,363 +0.12(+0.60%)
Sep 14, 2010 19.81 20.10 19.81 20.05 9,080 +0.51(+2.61%)
Sep 13, 2010 19.58 19.81 19.49 19.54 10,568,849 +0.12(+0.62%)
Sep 10, 2010 19.45 19.62 19.36 19.42 6,912,520 +0.10(+0.52%)
Sep 09, 2010 19.51 19.63 19.31 19.32 12,678 -0.18(-0.92%)
Sep 08, 2010 19.50 19.63 19.45 19.50 8,512 +0.14(+0.72%)
Sep 07, 2010 19.53 19.55 19.30 19.36 4,100 -0.06(-0.31%)
Sep 03, 2010 19.18 19.53 19.10 19.42 12,429,673 +0.14(+0.73%)
Sep 02, 2010 19.20 19.29 19.09 19.28 3,090 +0.32(+1.69%)
Sep 01, 2010 18.96 18.98 18.88 18.96 5,898,665 +0.05(+0.27%)
Aug 31, 2010 18.91 19.00 18.80 18.91 8,600 +0.30(+1.61%)
Aug 30, 2010 18.68 18.75 18.60 18.61 5,742,845 -0.09(-0.48%)
Aug 27, 2010 18.70 18.93 18.55 18.70 10,176,789 -0.02(-0.11%)
Aug 26, 2010 18.72 18.75 18.51 18.72 2,627 +0.18(+0.97%)
Aug 25, 2010 18.35 18.64 18.29 18.54 1,527 +0.55(+3.06%)
Aug 24, 2010 17.49 18.09 17.48 17.99 850 +0.38(+2.16%)
Aug 23, 2010 17.60 17.68 17.52 17.61 4,676,913 +0.02(+0.11%)
Aug 20, 2010 17.72 17.73 17.48 17.59 9,455,681 -0.33(-1.84%)
Aug 19, 2010 18.14 18.19 17.84 17.92 350 -0.10(-0.55%)
Aug 18, 2010 17.82 18.09 17.79 18.02 3,200 -0.10(-0.55%)
Aug 17, 2010 18.11 18.23 18.06 18.12 365 +0.12(+0.67%)
Aug 16, 2010 18.02 18.06 17.96 18.00 5,565,048 +0.26(+1.47%)
Aug 13, 2010 17.74 17.76 17.58 17.74 3,010,871 +0.05(+0.28%)
Aug 12, 2010 17.60 17.73 17.59 17.69 3,930,813 +0.16(+0.91%)
Aug 11, 2010 17.72 17.78 17.43 17.53 6,636,354 -0.13(-0.74%)
Aug 10, 2010 17.67 18.08 17.63 17.66 3,150 -0.30(-1.67%)
Aug 09, 2010 18.03 18.04 17.84 17.96 3,412,099 -0.11(-0.61%)
Aug 06, 2010 18.07 18.19 18.03 18.07 4,264,690 +0.11(+0.61%)
Aug 05, 2010 18.00 18.02 17.81 17.96 4,187,047 +0.03(+0.17%)
Aug 04, 2010 18.25 18.30 17.84 17.93 7,366,281 -0.09(-0.50%)
Aug 03, 2010 18.05 18.21 18.00 18.02 100 +0.06(+0.33%)
Aug 02, 2010 18.02 18.18 17.94 17.96 10,359,407 +0.38(+2.16%)
Jul 30, 2010 17.58 17.75 17.38 17.58 7,140,936 +0.34(+1.97%)
Jul 29, 2010 17.21 17.33 17.16 17.24 4,432,430 +0.08(+0.47%)
Jul 28, 2010 17.11 17.22 17.06 17.16 1,000 -0.14(-0.81%)
Jul 27, 2010 17.62 17.63 17.21 17.30 3,848 -0.48(-2.70%)
Jul 26, 2010 17.80 17.84 17.67 17.78 4,742,685 +0.06(+0.34%)
Jul 23, 2010 17.80 17.86 17.68 17.72 5,449,197 +0.01(+0.06%)
Jul 22, 2010 17.43 17.81 17.42 17.71 2,475 +0.40(+2.31%)
Jul 21, 2010 17.48 17.53 17.21 17.31 7,198,742 -0.02(-0.12%)
Jul 20, 2010 17.22 17.42 17.18 17.33 6,400,730 +0.06(+0.35%)
Jul 19, 2010 17.31 17.40 17.07 17.27 8,946,917 -0.22(-1.26%)
Jul 16, 2010 17.49 17.57 17.36 17.49 9,995,592 -0.46(-2.56%)
Jul 15, 2010 18.05 18.06 17.79 17.95 5,842,606 -0.01(-0.06%)
Jul 14, 2010 17.85 18.10 17.76 17.96 6,033,559 +0.14(+0.79%)
Jul 13, 2010 17.88 17.96 17.82 17.82 3,000 +0.34(+1.92%)
Jul 12, 2010 17.64 17.71 17.40 17.48 5,233,880 -0.25(-1.38%)
Jul 09, 2010 17.73 17.85 17.65 17.73 4,676,696 +0.12(+0.68%)
Jul 08, 2010 17.69 17.70 17.35 17.61 6,800 -0.04(-0.23%)
Jul 07, 2010 17.39 17.71 17.37 17.65 6,382,332 +0.25(+1.44%)
Jul 06, 2010 17.49 17.65 17.24 17.40 200 -0.06(-0.34%)
Jul 02, 2010 17.46 17.56 17.26 17.46 7,196,702 +0.02(+0.11%)
Jul 01, 2010 17.44 18.07 17.36 17.44 18,809,692 -0.77(-4.23%)
Jun 30, 2010 18.11 18.33 18.10 18.21 400 +0.08(+0.44%)
Jun 29, 2010 18.27 18.31 18.01 18.13 300 -0.54(-2.89%)
Jun 25, 2010 18.67 18.75 18.44 18.67 6,324,824 +0.41(+2.25%)
Jun 24, 2010 18.01 18.45 17.99 18.26 5,557,091 +0.08(+0.44%)
Jun 23, 2010 18.29 18.29 17.95 18.18 7,988,948 -0.24(-1.30%)
Jun 22, 2010 18.52 18.60 18.37 18.42 9,400 +0.09(+0.49%)
Jun 21, 2010 18.92 18.94 18.27 18.33 9,941,947 -0.42(-2.24%)
Jun 18, 2010 18.75 18.88 18.65 18.75 9,483,632 +0.42(+2.29%)
Jun 17, 2010 18.45 18.49 18.31 18.33 600 +0.25(+1.38%)
Jun 16, 2010 18.15 18.20 18.01 18.08 4,138,481 -0.11(-0.60%)
Jun 15, 2010 18.04 18.30 17.95 18.19 1,609 +0.33(+1.85%)
Jun 14, 2010 18.10 18.20 17.86 17.86 5,932,334 +0.01(+0.06%)
Jun 11, 2010 17.97 17.98 17.71 17.85 5,563,168 -0.01(-0.06%)
Jun 10, 2010 17.63 18.07 17.61 17.86 300 +0.10(+0.56%)
Jun 09, 2010 17.91 18.00 17.72 17.76 6,964,697 -0.13(-0.73%)
Jun 08, 2010 17.98 18.11 17.86 17.89 900 +0.08(+0.45%)
Jun 07, 2010 16.98 17.91 16.97 17.81 14,254,481 +0.76(+4.46%)
Jun 04, 2010 17.05 17.32 16.94 17.05 16,470,010 -0.49(-2.79%)
Jun 03, 2010 17.96 17.99 17.46 17.54 8,540,222 -0.44(-2.44%)
Jun 02, 2010 17.85 17.99 17.71 17.98 600 -0.04(-0.23%)
Jun 01, 2010 18.17 18.34 18.00 18.02 213,894 -0.01(-0.06%)
May 28, 2010 18.03 18.07 17.88 18.03 7,100,112 -0.09(-0.50%)
May 27, 2010 17.87 18.20 17.87 18.12 7,467,051 +0.38(+2.14%)
May 26, 2010 17.85 18.04 17.74 17.74 4,844 +0.20(+1.14%)
May 25, 2010 17.29 17.54 17.17 17.54 7,364 -0.02(-0.11%)
May 24, 2010 17.49 17.72 17.40 17.56 10,003,367 +0.27(+1.56%)
May 21, 2010 17.18 17.51 17.05 17.29 12,478,633 -0.08(-0.45%)
May 20, 2010 17.34 17.60 17.16 17.37 27,418 -0.50(-2.81%)
May 19, 2010 18.22 18.27 17.56 17.87 20,683,036 -0.70(-3.77%)
May 18, 2010 18.53 18.75 18.43 18.57 12,641 +0.04(+0.22%)
May 17, 2010 18.96 18.99 18.36 18.53 14,636,705 -0.40(-2.11%)
May 14, 2010 18.93 19.25 18.57 18.93 16,161,420 -0.06(-0.32%)
May 13, 2010 19.23 19.44 18.95 18.99 15,262,144 -0.13(-0.68%)
May 12, 2010 19.14 19.33 19.11 19.12 22,001,788 +0.17(+0.90%)
May 11, 2010 18.85 19.02 18.81 18.95 8,087 +0.84(+4.64%)
May 10, 2010 18.18 18.20 18.09 18.11 11,326,562 +0.11(+0.61%)
May 07, 2010 17.36 18.30 17.12 18.00 22,925,384 +0.68(+3.93%)
May 06, 2010 17.17 17.35 16.91 17.32 22,052 +0.53(+3.16%)
May 05, 2010 16.93 17.28 16.79 16.79 22,176,456 -0.80(-4.55%)
May 04, 2010 18.22 18.24 17.45 17.59 7,250 -0.83(-4.51%)
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.