Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.23 (+1.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.35 18.40 18.22 18.26 7,333,364 +0.12(+0.66%)
Apr 29, 2010 17.75 18.21 17.75 18.14 10,738,389 +0.39(+2.20%)
Apr 28, 2010 17.63 17.89 17.48 17.75 13,065,524 -0.13(-0.73%)
Apr 27, 2010 17.82 18.05 17.71 17.88 2,000 -0.05(-0.28%)
Apr 26, 2010 17.93 18.04 17.89 17.93 7,029,379 +0.02(+0.11%)
Apr 23, 2010 17.57 17.91 17.50 17.91 5,777,371 +0.27(+1.53%)
Apr 22, 2010 17.60 17.69 17.43 17.64 5,446,861 -0.13(-0.73%)
Apr 21, 2010 17.56 17.79 17.49 17.77 4,964,944 +0.29(+1.66%)
Apr 20, 2010 17.58 17.69 17.47 17.48 716 +0.10(+0.58%)
Apr 19, 2010 17.29 17.43 17.25 17.38 7,938,047 -0.03(-0.17%)
Apr 16, 2010 17.87 17.96 17.26 17.41 14,542,550 -0.66(-3.65%)
Apr 15, 2010 17.99 18.17 17.97 18.07 5,964,728 +0.00(+0.00%)
Apr 14, 2010 18.08 18.13 17.98 18.07 7,389,280 +0.23(+1.29%)
Apr 13, 2010 17.94 17.94 17.59 17.84 10,591,183 +0.04(+0.22%)
Apr 12, 2010 18.03 18.13 17.79 17.80 11,734,287 -0.21(-1.17%)
Apr 09, 2010 17.93 18.08 17.92 18.01 8,924,863 +0.29(+1.64%)
Apr 08, 2010 17.65 17.78 17.61 17.72 7,223,117 -0.05(-0.28%)
Apr 07, 2010 17.73 17.90 17.73 17.77 7,859,638 +0.16(+0.91%)
Apr 06, 2010 17.68 17.74 17.56 17.61 6,045,453 -0.12(-0.68%)
Apr 05, 2010 17.62 17.78 17.57 17.73 7,500,666 +0.19(+1.08%)
Apr 01, 2010 17.58 17.54 17.54 17.54 9,625,900 +0.40(+2.33%)
Mar 31, 2010 17.20 17.29 17.08 17.14 8,725,112 +0.19(+1.12%)
Mar 30, 2010 17.01 17.05 16.89 16.95 5,953,640 -0.09(-0.53%)
Mar 29, 2010 16.94 17.09 16.89 17.04 9,624,891 +0.43(+2.59%)
Mar 26, 2010 16.48 16.64 16.35 16.61 9,091,372 +0.29(+1.78%)
Mar 25, 2010 16.43 16.49 16.25 16.32 10,281,392 +0.03(+0.18%)
Mar 24, 2010 16.37 16.44 16.26 16.29 8,797,891 -0.43(-2.57%)
Mar 23, 2010 16.52 16.82 16.45 16.72 8,120,759 +0.12(+0.72%)
Mar 22, 2010 16.33 16.64 16.29 16.60 7,588,526 -0.05(-0.30%)
Mar 19, 2010 17.03 17.04 16.64 16.65 10,860,196 -0.43(-2.52%)
Mar 18, 2010 17.12 17.20 16.98 17.08 7,116,683 +0.00(+0.00%)
Mar 17, 2010 17.06 17.20 17.05 17.08 6,397,588 +0.03(+0.18%)
Mar 16, 2010 17.10 17.15 16.98 17.05 8,658,924 +0.31(+1.85%)
Mar 15, 2010 16.78 16.80 16.72 16.74 4,807,307 -0.02(-0.12%)
Mar 12, 2010 16.84 16.91 16.63 16.76 7,147,294 -0.05(-0.30%)
Mar 11, 2010 16.63 16.84 16.56 16.81 7,328,743 +0.15(+0.90%)
Mar 10, 2010 17.03 17.31 16.60 16.66 17,098,656 -0.26(-1.54%)
Mar 09, 2010 16.71 17.07 16.68 16.92 7,135,884 +0.03(+0.18%)
Mar 08, 2010 17.15 17.17 16.78 16.89 6,989,281 -0.12(-0.71%)
Mar 05, 2010 16.94 17.16 16.91 17.01 8,307,052 +0.22(+1.31%)
Mar 04, 2010 16.92 16.96 16.73 16.79 8,859,334 -0.03(-0.18%)
Mar 03, 2010 16.87 17.02 16.81 16.82 14,361,123 +0.26(+1.57%)
Mar 02, 2010 16.31 16.76 16.30 16.56 14,692,739 +0.45(+2.79%)
Mar 01, 2010 16.23 16.30 16.10 16.11 6,948,366 +0.04(+0.25%)
Feb 26, 2010 15.92 16.22 15.82 16.07 10,804,061 +0.30(+1.90%)
Feb 25, 2010 15.38 15.86 15.35 15.77 11,419,415 +0.16(+1.01%)
Feb 24, 2010 15.54 15.70 15.53 15.61 6,938,681 +0.04(+0.27%)
Feb 23, 2010 15.70 15.74 15.49 15.57 11,086,131 -0.33(-2.08%)
Feb 22, 2010 16.06 16.09 15.83 15.90 7,401,964 -0.07(-0.44%)
Feb 19, 2010 15.84 16.20 15.69 15.97 13,880,957 +0.09(+0.57%)
Feb 18, 2010 15.90 15.96 15.66 15.88 9,681,218 +0.14(+0.89%)
Feb 17, 2010 15.89 15.98 15.59 15.74 12,163,892 -0.08(-0.51%)
Feb 16, 2010 15.55 15.91 15.49 15.82 15,834,987 +0.58(+3.81%)
Feb 12, 2010 15.05 15.24 15.24 15.24 11,327,700 -0.13(-0.85%)
Feb 11, 2010 15.00 15.46 14.90 15.37 12,995,662 +0.42(+2.81%)
Feb 10, 2010 15.06 15.10 14.80 14.95 8,795,908 -0.17(-1.12%)
Feb 09, 2010 14.97 15.30 14.87 15.12 14,746,542 +0.32(+2.16%)
Feb 08, 2010 14.80 14.98 14.69 14.80 13,174,157 -0.10(-0.67%)
Feb 05, 2010 14.87 14.94 14.37 14.90 31,691,502 -0.14(-0.93%)
Feb 04, 2010 15.77 15.77 15.01 15.04 29,782,362 -1.20(-7.39%)
Feb 03, 2010 16.23 16.32 15.97 16.24 10,818,309 -0.11(-0.67%)
Feb 02, 2010 16.47 16.47 16.28 16.35 10,819,720 +0.15(+0.89%)
Feb 01, 2010 16.02 16.39 15.94 16.20 12,380,992 +0.30(+1.92%)
Jan 29, 2010 15.87 16.01 15.72 15.90 15,407,073 -0.02(-0.13%)
Jan 28, 2010 16.38 16.38 15.70 15.92 20,521,396 -0.34(-2.09%)
Jan 27, 2010 16.35 16.42 16.12 16.26 11,295,565 -0.17(-1.03%)
Jan 26, 2010 16.18 16.61 16.14 16.43 20,758,588 -0.40(-2.38%)
Jan 25, 2010 16.74 16.86 16.67 16.83 8,176,659 +0.05(+0.30%)
Jan 22, 2010 16.83 16.86 16.59 16.78 17,049,034 -0.29(-1.70%)
Jan 21, 2010 17.48 17.60 17.01 17.07 14,711,781 -0.50(-2.85%)
Jan 20, 2010 17.97 17.98 17.46 17.57 18,972,216 -0.88(-4.77%)
Jan 19, 2010 18.19 18.45 18.17 18.45 8,637,186 +0.40(+2.22%)
Jan 15, 2010 18.19 18.05 18.05 18.05 9,979,700 -0.26(-1.42%)
Jan 14, 2010 18.22 18.38 18.10 18.31 8,812,202 +0.04(+0.22%)
Jan 13, 2010 18.05 18.27 17.85 18.27 15,448,620 +0.36(+2.01%)
Jan 12, 2010 18.16 18.27 17.81 17.91 13,601,902 -0.30(-1.65%)
Jan 11, 2010 18.44 18.45 18.20 18.21 19,109,676 +0.06(+0.33%)
Jan 08, 2010 18.14 18.16 17.93 18.15 11,737,678 +0.26(+1.45%)
Jan 07, 2010 17.86 18.02 17.80 17.89 12,553,825 +0.03(+0.17%)
Jan 06, 2010 17.66 17.90 17.63 17.86 14,030,640 +0.35(+2.00%)
Jan 05, 2010 17.24 17.55 17.18 17.51 13,318,563 +0.28(+1.63%)
Jan 04, 2010 17.05 17.25 17.02 17.23 9,695,230 +0.69(+4.18%)
Dec 31, 2009 16.67 16.54 16.54 16.54 8,028,900 +0.01(+0.05%)
Dec 30, 2009 16.55 16.61 16.45 16.53 10,739,415 -0.28(-1.67%)
Dec 29, 2009 17.13 17.13 16.75 16.81 10,446,729 -0.41(-2.37%)
Dec 28, 2009 17.28 17.30 17.12 17.22 5,944,916 +0.05(+0.28%)
Dec 24, 2009 17.00 17.20 16.98 17.17 3,427,060 +0.36(+2.14%)
Dec 23, 2009 16.78 16.91 16.74 16.81 6,153,229 +0.17(+1.02%)
Dec 22, 2009 16.64 16.85 16.45 16.64 11,800,670 -0.19(-1.13%)
Dec 21, 2009 17.04 17.05 16.64 16.83 10,017,382 -0.12(-0.71%)
Dec 18, 2009 16.90 17.05 16.78 16.95 9,772,353 +0.16(+0.95%)
Dec 17, 2009 17.14 17.21 16.77 16.79 10,764,343 -0.56(-3.23%)
Dec 16, 2009 17.19 17.48 17.17 17.35 11,036,000 +0.26(+1.52%)
Dec 15, 2009 17.00 17.18 16.95 17.09 9,390,808 +0.01(+0.06%)
Dec 14, 2009 17.04 17.09 16.98 17.08 10,173,740 +0.21(+1.24%)
Dec 11, 2009 16.99 17.03 16.58 16.87 16,369,374 -0.22(-1.29%)
Dec 10, 2009 17.05 17.18 16.82 17.09 12,581,286 -0.06(-0.35%)
Dec 09, 2009 17.39 17.56 16.80 17.15 21,146,864 -0.15(-0.87%)
Dec 08, 2009 17.62 17.70 17.22 17.30 17,805,134 -0.52(-2.92%)
Dec 07, 2009 17.65 18.02 17.54 17.82 25,081,768 -0.33(-1.82%)
Dec 04, 2009 18.46 18.47 17.94 18.15 28,994,952 -0.47(-2.52%)
Dec 03, 2009 18.63 18.78 18.48 18.62 15,020,000 -0.27(-1.43%)
Dec 02, 2009 18.95 19.11 18.80 18.89 18,243,368 +0.11(+0.59%)
Dec 01, 2009 18.51 18.94 18.41 18.78 17,181,742 +0.63(+3.47%)
Nov 30, 2009 17.84 18.19 17.80 18.15 10,215,369 +0.20(+1.11%)
Nov 27, 2009 17.62 18.18 17.60 17.95 16,294,513 -0.57(-3.08%)
Nov 25, 2009 18.33 18.53 18.26 18.52 12,893,414 +0.27(+1.48%)
Nov 24, 2009 18.29 18.29 18.02 18.25 21,866,476 -0.02(-0.11%)
Nov 23, 2009 18.52 18.61 18.23 18.27 15,184,217 +0.05(+0.27%)
Nov 20, 2009 17.93 18.23 17.91 18.22 8,597,738 -0.04(-0.22%)
Nov 19, 2009 18.18 18.26 17.85 18.26 10,109,486 +0.03(+0.16%)
Nov 18, 2009 18.44 18.52 18.07 18.23 17,401,648 +0.10(+0.55%)
Nov 17, 2009 17.95 18.13 17.88 18.13 10,092,118 +0.12(+0.67%)
Nov 16, 2009 17.55 18.13 17.53 18.01 20,457,528 +0.86(+5.01%)
Nov 13, 2009 16.83 17.16 16.76 17.15 9,623,255 +0.23(+1.36%)
Nov 12, 2009 17.12 17.26 16.90 16.92 12,521,437 -0.37(-2.14%)
Nov 11, 2009 17.40 17.42 17.11 17.29 10,183,667 +0.26(+1.53%)
Nov 10, 2009 17.09 17.25 16.86 17.03 10,170,634 -0.26(-1.49%)
Nov 09, 2009 17.40 17.42 17.16 17.29 10,235,754 +0.20(+1.16%)
Nov 06, 2009 17.15 17.32 16.98 17.09 9,663,699 +0.02(+0.12%)
Nov 05, 2009 17.16 17.21 17.05 17.07 7,547,794 -0.07(-0.41%)
Nov 04, 2009 17.17 17.33 17.02 17.14 19,852,088 +0.14(+0.82%)
Nov 03, 2009 16.01 17.04 16.00 17.00 22,093,116 +0.84(+5.20%)
Nov 02, 2009 16.18 16.44 16.05 16.16 9,505,706 +0.09(+0.56%)
Oct 30, 2009 16.24 16.29 15.87 16.07 10,861,631 -0.34(-2.07%)
Oct 29, 2009 16.17 16.41 16.15 16.41 9,964,460 +0.55(+3.47%)
Oct 28, 2009 16.08 16.23 15.82 15.86 16,753,209 -0.48(-2.94%)
Oct 27, 2009 16.66 16.70 16.19 16.34 14,432,464 -0.45(-2.68%)
Oct 26, 2009 17.37 17.47 16.69 16.79 12,688,297 -0.61(-3.51%)
Oct 23, 2009 17.38 17.44 17.32 17.40 8,874,157 +0.08(+0.46%)
Oct 22, 2009 17.16 17.36 17.05 17.32 7,605,346 -0.04(-0.23%)
Oct 21, 2009 17.18 17.52 17.17 17.36 8,579,680 +0.16(+0.93%)
Oct 20, 2009 17.16 17.29 17.14 17.20 7,500,558 -0.24(-1.38%)
Oct 19, 2009 17.16 17.44 17.03 17.44 7,263,313 +0.26(+1.51%)
Oct 16, 2009 17.06 17.27 17.01 17.18 7,638,860 +0.12(+0.70%)
Oct 15, 2009 17.24 17.44 17.02 17.06 10,962,804 -0.50(-2.85%)
Oct 14, 2009 17.58 17.64 17.50 17.56 9,526,272 +0.08(+0.46%)
Oct 13, 2009 17.43 17.59 17.26 17.48 9,710,826 +0.00(+0.00%)
Oct 12, 2009 17.62 17.62 17.44 17.48 7,254,862 +0.04(+0.23%)
Oct 09, 2009 17.42 17.52 17.26 17.44 8,302,252 -0.08(-0.46%)
Oct 08, 2009 17.33 17.62 17.22 17.52 15,315,480 +0.27(+1.57%)
Oct 07, 2009 17.09 17.28 17.00 17.25 11,090,887 +0.17(+1.00%)
Oct 06, 2009 16.84 17.13 16.82 17.08 15,523,457 +0.70(+4.27%)
Oct 05, 2009 15.94 16.39 15.87 16.38 6,997,184 +0.56(+3.54%)
Oct 02, 2009 15.82 16.19 15.78 15.82 8,838,019 -0.22(-1.38%)
Oct 01, 2009 16.39 16.44 16.04 16.04 7,781,321 -0.34(-2.06%)
Sep 30, 2009 16.12 16.41 15.95 16.38 9,294,069 +0.49(+3.08%)
Sep 29, 2009 15.88 15.96 15.78 15.89 4,861,248 -0.11(-0.69%)
Sep 28, 2009 15.73 16.03 15.73 16.00 5,756,930 +0.26(+1.65%)
Sep 25, 2009 15.78 15.94 15.72 15.74 8,774,045 -0.25(-1.56%)
Sep 24, 2009 16.56 16.59 15.88 15.99 16,279,648 -0.55(-3.35%)
Sep 23, 2009 16.68 16.80 16.40 16.54 8,814,384 -0.34(-1.99%)
Sep 22, 2009 16.94 16.95 16.78 16.88 6,778,605 +0.34(+2.06%)
Sep 21, 2009 16.45 16.66 16.35 16.54 12,253,440 -0.16(-0.96%)
Sep 18, 2009 16.93 16.96 16.68 16.70 14,303,097 -0.25(-1.47%)
Sep 17, 2009 17.11 17.26 16.89 16.95 10,789,214 -0.02(-0.12%)
Sep 16, 2009 17.05 17.19 16.95 16.97 12,806,664 +0.19(+1.13%)
Sep 15, 2009 16.30 16.78 16.29 16.78 9,474,050 +0.47(+2.88%)
Sep 14, 2009 16.31 16.40 16.21 16.31 7,201,622 -0.19(-1.15%)
Sep 11, 2009 16.64 16.69 16.34 16.50 12,924,762 +0.09(+0.55%)
Sep 10, 2009 16.02 16.42 16.00 16.41 10,942,538 +0.35(+2.18%)
Sep 09, 2009 16.26 16.43 15.98 16.06 13,851,633 -0.09(-0.56%)
Sep 08, 2009 16.45 16.50 16.09 16.15 16,627,990 +0.18(+1.13%)
Sep 04, 2009 15.73 16.08 15.57 15.97 12,454,546 +0.10(+0.63%)
Sep 03, 2009 15.49 16.02 15.42 15.87 27,266,930 +0.65(+4.27%)
Sep 02, 2009 14.78 15.23 14.61 15.22 16,412,897 +0.46(+3.12%)
Sep 01, 2009 14.57 14.86 14.45 14.76 8,150,962 +0.14(+0.96%)
Aug 31, 2009 14.38 14.67 14.34 14.62 6,354,379 +0.12(+0.83%)
Aug 28, 2009 14.51 14.62 14.45 14.50 12,937,658 +0.42(+2.98%)
Aug 27, 2009 14.07 14.11 13.83 14.08 4,907,224 -0.01(-0.07%)
Aug 26, 2009 14.05 14.10 13.94 14.09 3,436,983 +0.05(+0.36%)
Aug 25, 2009 14.09 14.20 13.98 14.04 4,618,819 +0.14(+1.01%)
Aug 24, 2009 14.19 14.24 13.83 13.90 5,795,170 -0.02(-0.14%)
Aug 21, 2009 13.97 14.04 13.87 13.92 6,145,756 +0.22(+1.61%)
Aug 20, 2009 13.61 13.73 13.60 13.70 3,811,874 +0.13(+0.96%)
Aug 19, 2009 13.38 13.74 13.33 13.57 7,372,555 -0.15(-1.09%)
Aug 18, 2009 13.67 13.82 13.64 13.72 6,560,591 -0.08(-0.58%)
Aug 17, 2009 13.83 13.84 13.59 13.80 10,270,696 -0.63(-4.36%)
Aug 14, 2009 14.77 14.78 14.35 14.43 8,385,794 -0.36(-2.44%)
Aug 13, 2009 14.63 14.80 14.54 14.79 8,776,829 +0.45(+3.14%)
Aug 12, 2009 14.04 14.38 14.03 14.34 5,728,947 +0.25(+1.77%)
Aug 11, 2009 14.06 14.16 14.01 14.09 5,382,887 -0.06(-0.42%)
Aug 10, 2009 14.20 14.29 14.08 14.15 4,725,872 -0.24(-1.67%)
Aug 07, 2009 14.58 14.65 14.33 14.39 10,907,298 +0.07(+0.49%)
Aug 06, 2009 14.72 14.75 14.19 14.32 14,043,082 -0.20(-1.38%)
Aug 05, 2009 14.60 14.60 14.38 14.52 9,825,402 +0.18(+1.25%)
Aug 04, 2009 14.18 14.54 14.11 14.34 9,099,708 +0.31(+2.22%)
Aug 03, 2009 14.17 14.24 14.00 14.03 9,964,970 +0.33(+2.41%)
Jul 31, 2009 13.26 13.76 13.23 13.70 8,532,685 +0.45(+3.40%)
Jul 30, 2009 13.24 13.38 13.18 13.25 4,995,117 +0.13(+0.99%)
Jul 29, 2009 13.39 13.41 12.97 13.12 6,991,039 -0.40(-2.96%)
Jul 28, 2009 13.66 13.70 13.39 13.52 5,557,444 -0.32(-2.31%)
Jul 27, 2009 13.83 13.88 13.74 13.84 5,099,586 +0.18(+1.32%)
Jul 24, 2009 13.60 13.69 13.54 13.66 9,312 +0.14(+1.04%)
Jul 23, 2009 13.45 13.66 13.44 13.52 7,806,738 +0.07(+0.52%)
Jul 22, 2009 13.22 13.55 13.21 13.45 6,534,289 +0.12(+0.90%)
Jul 21, 2009 13.46 13.47 13.26 13.33 5,985,760 -0.12(-0.89%)
Jul 20, 2009 13.50 13.53 13.39 13.45 7,790,857 +0.28(+2.13%)
Jul 17, 2009 13.20 13.29 13.17 13.17 4,724,437 +0.08(+0.61%)
Jul 16, 2009 13.01 13.14 13.00 13.09 5,610,510 +0.03(+0.23%)
Jul 15, 2009 13.07 13.11 13.00 13.06 10,014,950 +0.34(+2.69%)
Jul 14, 2009 12.73 12.81 12.67 12.72 8,602,896 +0.06(+0.46%)
Jul 13, 2009 12.33 12.66 12.31 12.66 9,446,685 +0.16(+1.28%)
Jul 10, 2009 12.42 12.50 12.34 12.50 8,372,677 -0.17(-1.34%)
Jul 09, 2009 12.62 12.85 12.58 12.67 5,803,527 -0.02(-0.16%)
Jul 08, 2009 12.74 12.78 12.55 12.69 9,115,988 -0.20(-1.55%)
Jul 07, 2009 12.98 13.04 12.88 12.89 7,234,882 -0.21(-1.60%)
Jul 06, 2009 12.85 13.10 12.81 13.10 6,916,131 -0.06(-0.46%)
Jul 02, 2009 13.22 13.23 13.14 13.16 8,254,527 -0.39(-2.88%)
Jul 01, 2009 13.58 13.65 13.48 13.55 6,503,928 +0.17(+1.27%)
Jun 30, 2009 13.75 13.78 13.27 13.38 8,965,573 -0.28(-2.05%)
Jun 29, 2009 13.77 13.79 13.65 13.66 7,672,018 -0.24(-1.73%)
Jun 26, 2009 14.03 14.04 13.86 13.90 6,661,698 +0.09(+0.65%)
Jun 25, 2009 13.79 13.83 13.74 13.81 5,580,587 +0.13(+0.95%)
Jun 24, 2009 13.82 13.90 13.59 13.68 7,252,882 +0.06(+0.44%)
Jun 23, 2009 13.64 13.69 13.43 13.62 7,863,845 +0.08(+0.59%)
Jun 22, 2009 13.61 13.70 13.48 13.54 15,927,078 -0.45(-3.22%)
Jun 19, 2009 14.07 14.17 13.93 13.99 8,423,366 +0.02(+0.14%)
Jun 18, 2009 14.01 14.11 13.93 13.97 7,278,544 -0.15(-1.06%)
Jun 17, 2009 13.94 14.15 13.83 14.12 7,719,717 +0.13(+0.93%)
Jun 16, 2009 14.01 14.08 13.88 13.99 8,988,118 +0.16(+1.16%)
Jun 15, 2009 14.19 14.21 13.82 13.83 21,654,892 -0.80(-5.47%)
Jun 12, 2009 14.70 14.86 14.58 14.63 8,113,518 -0.50(-3.30%)
Jun 11, 2009 14.86 15.32 14.84 15.13 7,843,644 +0.12(+0.80%)
Jun 10, 2009 15.18 15.19 14.81 15.01 9,548,108 -0.02(-0.13%)
Jun 09, 2009 15.02 15.07 14.85 15.03 9,427,845 +0.27(+1.83%)
Jun 08, 2009 14.74 14.80 14.61 14.76 15,987,384 -0.25(-1.67%)
Jun 05, 2009 15.00 15.33 14.93 15.01 17,544,412 -0.62(-3.95%)
Jun 04, 2009 15.19 15.71 15.18 15.63 12,415,565 +0.49(+3.22%)
Jun 03, 2009 15.58 15.66 15.01 15.14 19,140,902 -0.61(-3.87%)
Jun 02, 2009 15.50 15.78 15.49 15.75 11,832,582 +0.40(+2.61%)
Jun 01, 2009 15.59 15.65 15.30 15.35 12,992,245 -0.12(-0.78%)
May 29, 2009 15.24 15.48 15.15 15.47 21,368,092 +0.54(+3.62%)
May 28, 2009 14.93 15.05 14.81 14.93 10,852,256 +0.35(+2.40%)
May 27, 2009 14.41 14.79 14.35 14.58 10,357,419 +0.16(+1.11%)
May 26, 2009 14.22 14.46 14.20 14.42 7,102,305 -0.08(-0.55%)
May 22, 2009 14.55 14.56 14.41 14.50 9,629,813 +0.16(+1.13%)
May 21, 2009 13.98 14.34 13.88 14.34 9,330,362 +0.24(+1.69%)
May 20, 2009 14.05 14.18 14.00 14.10 11,122,073 +0.12(+0.86%)
May 19, 2009 13.75 14.09 13.73 13.98 7,025,219 +0.40(+2.95%)
May 18, 2009 13.67 13.71 13.42 13.58 7,043,859 -0.19(-1.38%)
May 15, 2009 13.71 13.99 13.69 13.77 5,798,586 -0.08(-0.58%)
May 14, 2009 13.75 13.89 13.65 13.85 4,247,606 +0.04(+0.29%)
May 13, 2009 13.73 14.01 13.69 13.81 9,133,363 -0.21(-1.50%)
May 12, 2009 14.00 14.06 13.89 14.02 7,730,795 +0.28(+2.04%)
May 11, 2009 13.64 13.79 13.62 13.74 4,446,686 -0.05(-0.36%)
May 08, 2009 13.72 13.81 13.60 13.79 5,667,057 +0.19(+1.40%)
May 07, 2009 13.75 13.89 13.48 13.60 8,205,550 +0.08(+0.59%)
May 06, 2009 13.52 13.64 13.46 13.52 9,540,854 +0.38(+2.89%)
May 05, 2009 13.30 13.34 13.04 13.14 13,863,437 +0.31(+2.42%)
May 04, 2009 12.89 12.90 12.70 12.83 9,504,318 +0.52(+4.23%)
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.