Silver Trust Ishares (NY: SLV )

24.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.50 23.50 23.22 23.46 9,539,497 -0.08(-0.34%)
Apr 29, 2013 23.43 23.66 23.27 23.54 8,595,033 +0.44(+1.90%)
Apr 26, 2013 23.48 23.70 23.07 23.10 20,217,676 -0.39(-1.66%)
Apr 25, 2013 22.84 23.56 22.78 23.49 20,075,663 +1.07(+4.77%)
Apr 24, 2013 22.34 22.48 22.09 22.42 11,070,439 +0.24(+1.08%)
Apr 23, 2013 22.20 22.27 21.99 22.18 13,408,051 -0.44(-1.95%)
Apr 22, 2013 22.74 22.78 22.50 22.62 9,215,290 +0.22(+0.98%)
Apr 19, 2013 22.65 22.68 22.15 22.40 11,536,562 +0.00(+0.00%)
Apr 18, 2013 22.42 22.66 22.33 22.40 13,544,426 -0.04(-0.18%)
Apr 17, 2013 22.60 22.91 22.30 22.44 18,659,765 -0.23(-0.99%)
Apr 16, 2013 22.96 23.01 22.43 22.67 22,169,686 +0.58(+2.60%)
Apr 15, 2013 22.98 23.10 21.96 22.09 53,768,384 -3.19(-12.62%)
Apr 12, 2013 26.06 26.13 25.17 25.28 34,384,663 -1.42(-5.32%)
Apr 11, 2013 26.68 26.91 26.62 26.70 5,465,623 +0.02(+0.07%)
Apr 10, 2013 26.96 27.00 26.59 26.68 7,726,374 -0.35(-1.29%)
Apr 09, 2013 26.50 27.14 26.46 27.03 11,497,638 +0.71(+2.70%)
Apr 08, 2013 26.27 26.40 26.22 26.32 5,082,559 -0.07(-0.27%)
Apr 05, 2013 26.21 26.44 26.08 26.39 9,923,359 +0.40(+1.54%)
Apr 04, 2013 25.86 26.09 25.74 25.99 12,008,372 -0.10(-0.38%)
Apr 03, 2013 26.33 26.43 25.84 26.09 13,177,790 -0.26(-0.99%)
Apr 02, 2013 26.65 26.72 26.30 26.35 13,640,411 -0.74(-2.73%)
Apr 01, 2013 27.08 27.15 26.92 27.09 8,119,432 -0.34(-1.24%)
Mar 28, 2013 27.52 27.67 27.26 27.43 6,131,743 -0.30(-1.08%)
Mar 27, 2013 27.38 27.82 27.17 27.73 8,819,009 -0.02(-0.07%)
Mar 26, 2013 27.80 27.85 27.68 27.75 5,180,009 -0.09(-0.32%)
Mar 25, 2013 27.81 27.95 27.70 27.84 5,048,230 +0.09(+0.32%)
Mar 22, 2013 27.73 27.91 27.69 27.75 7,257,059 -0.43(-1.53%)
Mar 21, 2013 28.24 28.33 28.16 28.18 6,357,624 +0.37(+1.33%)
Mar 20, 2013 27.87 27.91 27.51 27.81 5,345,786 -0.12(-0.43%)
Mar 19, 2013 27.88 28.14 27.84 27.93 8,734,142 -0.02(-0.07%)
Mar 18, 2013 28.02 28.08 27.87 27.95 6,173,335 +0.15(+0.54%)
Mar 15, 2013 27.88 28.06 27.77 27.80 5,451,907 -0.00(-0.00%)
Mar 14, 2013 27.70 27.94 27.69 27.80 7,307,722 -0.14(-0.50%)
Mar 13, 2013 28.22 28.30 27.90 27.94 8,153,777 -0.26(-0.92%)
Mar 12, 2013 28.23 28.39 28.17 28.20 5,442,557 +0.18(+0.64%)
Mar 11, 2013 27.87 28.04 27.82 28.02 4,183,141 +0.02(+0.05%)
Mar 08, 2013 27.58 28.30 27.53 28.00 11,553,661 +0.09(+0.34%)
Mar 07, 2013 28.05 28.09 27.80 27.91 6,091,214 -0.19(-0.68%)
Mar 06, 2013 27.71 28.15 27.59 28.10 10,310,426 +0.35(+1.26%)
Mar 05, 2013 28.02 28.10 27.58 27.75 6,302,205 +0.15(+0.54%)
Mar 04, 2013 27.62 27.74 27.49 27.60 6,212,835 -0.02(-0.07%)
Mar 01, 2013 27.67 27.80 27.48 27.62 8,443,436 +0.08(+0.29%)
Feb 28, 2013 27.85 27.89 27.46 27.54 11,472,761 -0.47(-1.68%)
Feb 27, 2013 28.20 28.26 27.90 28.01 8,078,657 -0.40(-1.41%)
Feb 26, 2013 27.97 28.50 27.64 28.41 16,436,775 +0.58(+2.08%)
Feb 22, 2013 27.62 27.83 27.43 27.83 10,446,574 +0.10(+0.36%)
Feb 21, 2013 27.64 27.91 27.62 27.73 14,438,947 +0.14(+0.51%)
Feb 20, 2013 28.03 28.05 27.35 27.59 26,916,078 -0.86(-3.01%)
Feb 19, 2013 28.86 28.89 28.26 28.45 18,752,809 -0.39(-1.35%)
Feb 15, 2013 29.05 29.14 28.71 28.83 20,810,352 -0.63(-2.13%)
Feb 14, 2013 29.92 29.98 29.24 29.46 15,702,892 -0.31(-1.04%)
Feb 13, 2013 30.04 30.04 29.73 29.77 7,364,266 -0.32(-1.06%)
Feb 12, 2013 29.81 30.13 29.72 30.09 6,641,686 +0.09(+0.30%)
Feb 11, 2013 30.02 30.08 29.81 30.00 10,426,754 -0.43(-1.41%)
Feb 08, 2013 30.41 30.65 30.29 30.43 5,390,726 -0.03(-0.10%)
Feb 07, 2013 30.37 30.85 30.31 30.46 11,753,031 -0.35(-1.14%)
Feb 06, 2013 30.64 30.85 30.61 30.81 5,898,941 +0.12(+0.39%)
Feb 04, 2013 30.44 30.87 30.42 30.69 7,120,126 -0.09(-0.29%)
Feb 01, 2013 31.02 31.05 30.46 30.78 12,443,203 +0.34(+1.12%)
Jan 31, 2013 30.75 30.82 30.09 30.44 14,928,899 -0.48(-1.55%)
Jan 30, 2013 30.84 31.22 30.77 30.92 16,489,344 +0.60(+1.98%)
Jan 29, 2013 30.11 30.44 30.08 30.32 9,367,276 +0.47(+1.57%)
Jan 28, 2013 29.95 30.05 29.73 29.85 8,878,951 -0.36(-1.19%)
Jan 25, 2013 30.44 30.50 30.10 30.21 11,501,640 -0.44(-1.44%)
Jan 24, 2013 30.74 30.92 30.56 30.65 9,857,548 -0.54(-1.73%)
Jan 23, 2013 31.29 31.41 31.05 31.19 10,288,827 +0.07(+0.22%)
Jan 22, 2013 30.88 31.30 30.86 31.12 9,281,515 +0.31(+1.01%)
Jan 18, 2013 31.03 31.04 30.66 30.81 9,893,420 +0.14(+0.46%)
Jan 17, 2013 30.16 30.88 30.13 30.67 16,077,732 +0.22(+0.72%)
Jan 16, 2013 30.25 30.53 30.15 30.45 7,381,537 +0.09(+0.30%)
Jan 15, 2013 30.22 30.56 30.10 30.36 8,982,433 +0.32(+1.07%)
Jan 14, 2013 30.09 30.14 29.75 30.04 12,731,725 +0.56(+1.90%)
Jan 11, 2013 29.73 29.74 29.17 29.48 12,071,135 -0.30(-1.01%)
Jan 10, 2013 29.67 29.94 29.65 29.78 9,889,322 +0.43(+1.47%)
Jan 09, 2013 29.33 29.40 29.08 29.35 7,251,432 -0.03(-0.10%)
Jan 08, 2013 29.46 29.58 29.19 29.38 9,069,700 +0.20(+0.69%)
Jan 07, 2013 28.98 29.26 28.95 29.18 7,443,209 -0.06(-0.20%)
Jan 04, 2013 28.83 29.30 28.61 29.24 18,628,095 +0.06(+0.20%)
Jan 03, 2013 29.84 30.04 29.03 29.18 20,345,681 -0.74(-2.48%)
Jan 02, 2013 30.35 30.39 29.89 29.92 15,611,542 +0.55(+1.87%)
Dec 31, 2012 29.07 29.47 28.98 29.37 11,942,604 +0.27(+0.93%)
Dec 28, 2012 29.10 29.13 28.91 29.10 9,846,973 -0.14(-0.48%)
Dec 27, 2012 29.02 29.50 28.92 29.24 10,695,128 +0.23(+0.79%)
Dec 26, 2012 29.17 29.25 28.87 29.01 7,233,820 +0.07(+0.24%)
Dec 24, 2012 29.09 29.17 28.86 28.94 4,483,563 -0.06(-0.21%)
Dec 21, 2012 28.97 29.31 28.92 29.00 16,853,395 +0.00(+0.01%)
Dec 20, 2012 29.23 29.33 28.65 29.00 36,955,988 -1.11(-3.69%)
Dec 19, 2012 30.15 30.41 30.03 30.11 12,893,435 -0.54(-1.76%)
Dec 18, 2012 31.32 31.36 30.34 30.65 18,659,944 -0.55(-1.76%)
Dec 17, 2012 31.23 31.29 31.00 31.20 6,194,294 +0.03(+0.10%)
Dec 14, 2012 31.42 31.53 31.15 31.17 7,389,179 -0.36(-1.14%)
Dec 13, 2012 31.40 31.62 31.18 31.53 15,350,694 -0.84(-2.59%)
Dec 12, 2012 32.17 32.71 31.97 32.37 15,907,597 +0.46(+1.44%)
Dec 11, 2012 31.87 31.93 31.71 31.91 5,809,741 -0.23(-0.72%)
Dec 10, 2012 32.30 32.32 32.12 32.14 4,568,216 +0.11(+0.34%)
Dec 07, 2012 32.03 32.20 31.84 32.03 8,061,639 +0.10(+0.31%)
Dec 06, 2012 31.63 32.20 31.60 31.93 9,920,573 +0.11(+0.35%)
Dec 05, 2012 31.82 31.90 31.48 31.82 10,311,223 -0.08(-0.25%)
Dec 04, 2012 31.84 32.10 31.64 31.90 9,586,265 -0.46(-1.42%)
Nov 30, 2012 32.99 33.14 32.09 32.36 15,206,711 -0.77(-2.32%)
Nov 29, 2012 32.86 33.31 32.83 33.13 9,958,574 +0.51(+1.56%)
Nov 28, 2012 31.95 32.71 31.91 32.62 14,152,612 -0.31(-0.94%)
Nov 27, 2012 32.95 33.07 32.83 32.93 7,685,156 -0.09(-0.27%)
Nov 26, 2012 32.99 33.10 32.86 33.02 7,704,073 +0.04(+0.12%)
Nov 23, 2012 32.41 33.08 32.36 32.98 8,849,330 +0.69(+2.14%)
Nov 21, 2012 31.97 32.34 31.89 32.29 7,876,582 +0.19(+0.58%)
Nov 20, 2012 32.04 32.14 31.82 32.10 7,565,284 +0.06(+0.17%)
Nov 19, 2012 31.93 32.16 31.74 32.05 10,919,308 +0.84(+2.69%)
Nov 16, 2012 31.34 31.57 31.00 31.21 10,577,947 -0.32(-1.01%)
Nov 15, 2012 31.69 31.71 31.14 31.53 14,221,842 -0.11(-0.35%)
Nov 14, 2012 31.58 31.89 31.36 31.64 13,980,933 +0.24(+0.76%)
Nov 13, 2012 31.21 31.80 31.18 31.40 9,256,870 +0.03(+0.10%)
Nov 12, 2012 31.51 31.58 31.17 31.37 7,758,741 -0.17(-0.54%)
Nov 09, 2012 31.51 31.76 31.42 31.54 12,306,911 +0.16(+0.51%)
Nov 08, 2012 30.80 31.43 30.79 31.38 9,973,646 +0.55(+1.78%)
Nov 07, 2012 30.93 31.00 30.24 30.83 13,760,562 -0.18(-0.58%)
Nov 06, 2012 30.29 31.26 30.13 31.01 13,289,793 +0.84(+2.78%)
Nov 05, 2012 30.07 30.26 29.93 30.17 6,546,175 +0.22(+0.73%)
Nov 02, 2012 30.86 30.88 29.84 29.95 21,254,760 -1.27(-4.07%)
Nov 01, 2012 31.50 31.52 31.19 31.22 5,987,702 -0.05(-0.16%)
Oct 31, 2012 31.15 31.41 31.13 31.27 7,146,969 +0.19(+0.61%)
Oct 26, 2012 31.25 31.08 31.08 31.08 5,293,400 -0.04(-0.13%)
Oct 25, 2012 31.13 31.24 30.96 31.12 7,004,779 +0.41(+1.34%)
Oct 24, 2012 30.86 30.92 30.53 30.71 9,323,387 +0.03(+0.10%)
Oct 23, 2012 30.96 30.96 30.57 30.68 12,407,390 -0.41(-1.33%)
Oct 19, 2012 31.55 31.56 30.92 31.09 18,164,880 -0.64(-2.00%)
Oct 18, 2012 31.80 32.05 31.66 31.73 7,382,348 -0.39(-1.21%)
Oct 17, 2012 31.91 32.23 31.83 32.12 6,168,437 +0.19(+0.60%)
Oct 16, 2012 31.85 32.02 31.73 31.93 9,456,427 +0.27(+0.85%)
Oct 15, 2012 32.14 32.15 31.52 31.66 16,366,004 -0.79(-2.43%)
Oct 12, 2012 32.67 32.81 32.42 32.45 10,283,583 -0.45(-1.37%)
Oct 11, 2012 33.07 33.23 32.90 32.90 7,195,230 -0.05(-0.15%)
Oct 10, 2012 32.81 33.09 32.72 32.95 11,461,925 +0.12(+0.37%)
Oct 09, 2012 32.87 33.01 32.49 32.83 11,251,261 -0.14(-0.42%)
Oct 08, 2012 32.90 33.08 32.83 32.97 5,974,234 -0.48(-1.43%)
Oct 05, 2012 33.75 33.84 33.23 33.45 13,702,393 -0.48(-1.41%)
Oct 04, 2012 33.72 33.99 33.61 33.93 12,128,598 +0.42(+1.25%)
Oct 03, 2012 33.69 33.70 33.42 33.51 7,233,635 +0.01(+0.03%)
Oct 02, 2012 33.74 33.79 33.31 33.50 11,939,031 -0.15(-0.45%)
Oct 01, 2012 33.76 34.03 33.51 33.65 18,286,850 +0.17(+0.51%)
Sep 28, 2012 33.57 33.68 33.21 33.48 11,442,896 -0.10(-0.30%)
Sep 27, 2012 33.20 33.68 33.09 33.58 13,372,770 +0.71(+2.16%)
Sep 26, 2012 32.64 33.00 32.40 32.87 14,160,516 +0.19(+0.58%)
Sep 25, 2012 33.16 33.29 32.61 32.68 17,408,394 -0.25(-0.76%)
Sep 24, 2012 32.82 33.18 32.77 32.93 12,514,222 -0.55(-1.64%)
Sep 21, 2012 34.01 34.05 33.27 33.48 22,672,472 -0.10(-0.30%)
Sep 20, 2012 33.41 33.65 33.03 33.58 12,372,448 +0.01(+0.03%)
Sep 19, 2012 33.59 33.72 33.35 33.57 12,115,629 -0.14(-0.42%)
Sep 18, 2012 33.29 33.97 33.21 33.71 19,552,549 +0.72(+2.18%)
Sep 17, 2012 33.48 33.56 32.77 32.99 15,094,092 -0.61(-1.82%)
Sep 14, 2012 33.55 33.66 33.33 33.60 17,497,279 -0.01(-0.04%)
Sep 13, 2012 32.14 33.75 31.67 33.61 38,154,564 +1.40(+4.36%)
Sep 12, 2012 32.74 32.75 31.46 32.21 22,323,312 -0.20(-0.62%)
Sep 11, 2012 32.68 32.75 32.34 32.41 8,065,448 +0.12(+0.37%)
Sep 10, 2012 32.49 32.79 32.22 32.29 12,707,983 -0.35(-1.07%)
Sep 07, 2012 32.37 32.70 32.22 32.64 16,864,932 +0.97(+3.06%)
Sep 06, 2012 31.66 31.94 31.48 31.67 15,931,229 +0.40(+1.28%)
Sep 05, 2012 31.30 31.36 31.10 31.27 8,976,452 -0.09(-0.29%)
Sep 04, 2012 31.19 31.44 30.98 31.36 17,150,665 +0.57(+1.85%)
Aug 31, 2012 29.80 30.80 29.32 30.79 28,197,838 +1.35(+4.59%)
Aug 30, 2012 29.91 29.92 29.28 29.44 11,544,678 -0.31(-1.04%)
Aug 29, 2012 29.93 29.95 29.61 29.75 8,626,157 +0.01(+0.03%)
Aug 27, 2012 29.90 30.24 29.74 29.74 13,744,492 +0.00(+0.00%)
Aug 24, 2012 29.57 29.79 29.50 29.74 11,697,560 +0.14(+0.47%)
Aug 23, 2012 29.69 29.88 29.46 29.60 25,910,903 +0.68(+2.35%)
Aug 22, 2012 28.55 29.01 28.50 28.92 14,179,068 +0.55(+1.94%)
Aug 21, 2012 28.31 28.62 28.31 28.37 14,069,079 +0.42(+1.50%)
Aug 20, 2012 27.26 27.97 27.24 27.95 11,690,654 +0.72(+2.64%)
Aug 17, 2012 27.43 27.44 27.17 27.23 6,185,630 -0.14(-0.51%)
Aug 16, 2012 27.05 27.43 26.95 27.37 7,413,951 +0.40(+1.48%)
Aug 15, 2012 27.02 27.16 26.92 26.97 5,034,531 +0.01(+0.04%)
Aug 14, 2012 26.92 27.00 26.87 26.96 3,320,424 +0.04(+0.15%)
Aug 13, 2012 27.15 27.22 26.90 26.92 4,610,165 -0.34(-1.25%)
Aug 10, 2012 26.98 27.48 26.90 27.26 7,903,581 -0.03(-0.11%)
Aug 09, 2012 27.15 27.35 27.14 27.29 3,715,424 +0.08(+0.29%)
Aug 08, 2012 27.17 27.41 27.15 27.21 5,456,212 -0.06(-0.22%)
Aug 07, 2012 27.26 27.35 27.15 27.27 6,610,356 +0.16(+0.59%)
Aug 06, 2012 26.87 27.16 26.84 27.11 6,035,403 +0.15(+0.56%)
Aug 03, 2012 26.54 27.09 26.48 26.96 8,916,937 +0.65(+2.47%)
Aug 02, 2012 26.39 26.52 26.13 26.31 9,635,162 -0.23(-0.87%)
Aug 01, 2012 26.45 26.79 26.35 26.54 12,634,135 -0.58(-2.14%)
Jul 31, 2012 27.34 27.39 27.07 27.12 8,041,631 -0.24(-0.88%)
Jul 30, 2012 26.89 27.39 26.85 27.36 10,432,219 +0.41(+1.50%)
Jul 27, 2012 26.82 26.99 26.55 26.95 13,871,066 +0.25(+0.92%)
Jul 26, 2012 26.83 26.93 26.55 26.71 8,425,883 +0.18(+0.68%)
Jul 25, 2012 26.47 26.74 26.28 26.53 9,072,065 +0.31(+1.18%)
Jul 24, 2012 26.33 26.37 25.82 26.22 7,138,571 +0.01(+0.04%)
Jul 23, 2012 26.07 26.38 25.98 26.21 7,643,868 -0.27(-1.02%)
Jul 20, 2012 26.09 26.62 26.06 26.48 7,950,461 +0.06(+0.23%)
Jul 19, 2012 26.56 26.65 26.33 26.42 6,279,982 +0.00(+0.00%)
Jul 18, 2012 26.29 26.52 26.26 26.42 7,091,514 -0.05(-0.19%)
Jul 17, 2012 26.47 26.61 25.98 26.47 12,985,699 -0.02(-0.08%)
Jul 16, 2012 26.53 26.61 26.34 26.49 5,141,559 +0.05(+0.19%)
Jul 13, 2012 26.43 26.75 26.42 26.44 7,133,265 +0.09(+0.34%)
Jul 12, 2012 25.80 26.57 25.73 26.35 12,639,765 +0.10(+0.38%)
Jul 11, 2012 26.19 26.45 25.99 26.25 8,745,444 +0.19(+0.73%)
Jul 10, 2012 26.61 26.63 25.94 26.06 10,234,732 -0.48(-1.81%)
Jul 09, 2012 26.41 26.69 26.38 26.54 5,892,620 +0.24(+0.91%)
Jul 06, 2012 26.43 26.49 26.14 26.30 10,106,988 -0.58(-2.16%)
Jul 05, 2012 26.80 27.08 26.74 26.88 8,898,423 -0.61(-2.22%)
Jul 03, 2012 27.32 27.60 27.25 27.49 9,987,537 +0.76(+2.84%)
Jul 02, 2012 26.66 26.80 26.52 26.73 6,257,407 +0.08(+0.30%)
Jun 29, 2012 26.71 26.96 26.40 26.65 13,590,820 +1.02(+3.98%)
Jun 28, 2012 26.00 26.02 25.34 25.63 17,777,508 -0.50(-1.91%)
Jun 27, 2012 26.47 26.50 25.97 26.13 8,818,797 -0.17(-0.65%)
Jun 26, 2012 26.45 26.55 26.02 26.30 7,863,930 -0.41(-1.54%)
Jun 25, 2012 26.00 26.84 25.94 26.71 11,565,814 +0.56(+2.14%)
Jun 22, 2012 25.98 26.16 25.80 26.15 9,823,131 +0.03(+0.11%)
Jun 21, 2012 26.79 26.88 26.06 26.12 21,662,616 -1.14(-4.18%)
Jun 20, 2012 27.38 27.82 26.88 27.26 25,247,636 -0.38(-1.37%)
Jun 19, 2012 27.93 27.96 27.48 27.64 7,829,869 -0.23(-0.83%)
Jun 18, 2012 27.54 27.98 27.46 27.87 9,479,203 +0.06(+0.22%)
Jun 15, 2012 27.82 27.95 27.73 27.81 6,324,300 -0.01(-0.04%)
Jun 14, 2012 28.03 28.04 27.34 27.82 13,695,656 -0.19(-0.68%)
Jun 13, 2012 28.19 28.26 27.96 28.01 7,936,198 -0.11(-0.39%)
Jun 12, 2012 28.05 28.23 27.83 28.12 12,137,895 +0.33(+1.19%)
Jun 11, 2012 27.82 27.85 27.47 27.79 7,314,541 +0.04(+0.14%)
Jun 08, 2012 27.32 27.77 27.32 27.75 8,003,200 -0.04(-0.14%)
Jun 07, 2012 28.74 28.76 27.56 27.79 22,370,355 -0.72(-2.53%)
Jun 06, 2012 28.79 29.02 28.39 28.51 21,507,439 +0.79(+2.85%)
Jun 05, 2012 27.50 27.74 27.46 27.72 10,681,496 +0.26(+0.95%)
Jun 04, 2012 27.57 27.59 27.17 27.46 9,919,909 -0.16(-0.58%)
Jun 01, 2012 27.47 27.88 27.33 27.62 19,668,094 +0.66(+2.45%)
May 31, 2012 27.13 27.30 26.73 26.96 9,790,331 -0.16(-0.59%)
May 30, 2012 26.78 27.35 26.59 27.12 11,442,614 +0.02(+0.07%)
May 29, 2012 27.73 27.86 26.93 27.10 14,387,254 -0.52(-1.88%)
May 25, 2012 27.44 27.75 27.36 27.62 7,196,046 +0.18(+0.66%)
May 24, 2012 27.62 27.67 27.19 27.44 11,365,973 +0.39(+1.44%)
May 23, 2012 26.95 27.09 26.33 27.05 21,372,168 -0.29(-1.06%)
May 22, 2012 27.52 27.96 27.13 27.34 12,281,617 -0.34(-1.23%)
May 21, 2012 27.32 27.69 27.25 27.68 10,394,067 -0.11(-0.40%)
May 18, 2012 27.63 28.09 27.59 27.79 17,939,126 +0.55(+2.02%)
May 17, 2012 26.94 27.50 26.70 27.24 21,641,049 +0.87(+3.31%)
May 16, 2012 26.65 27.19 25.99 26.37 24,426,497 -0.49(-1.83%)
May 15, 2012 27.28 27.44 26.79 26.86 14,667,673 -0.56(-2.04%)
May 14, 2012 27.66 27.67 27.38 27.42 15,210,342 -0.66(-2.35%)
May 11, 2012 27.72 28.27 27.59 28.08 11,872,303 -0.17(-0.60%)
May 10, 2012 28.46 28.60 28.20 28.25 10,436,926 -0.13(-0.46%)
May 09, 2012 28.07 28.47 27.97 28.38 18,514,779 -0.27(-0.95%)
May 08, 2012 28.60 28.69 28.28 28.65 21,027,282 -0.56(-1.91%)
May 07, 2012 29.37 29.38 28.81 29.21 13,060,667 -0.20(-0.69%)
May 04, 2012 29.19 29.58 29.14 29.41 13,981,426 +0.12(+0.42%)
May 03, 2012 29.48 29.58 28.99 29.29 14,075,041 -0.49(-1.65%)
May 02, 2012 29.68 29.78 29.50 29.78 10,306,519 -0.28(-0.93%)
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.