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 (%)
Jul 31, 2008 17.63 17.68 17.43 17.53 2,271,903 +0.17(+0.98%)
Jul 30, 2008 16.82 17.42 16.63 17.36 5,148,246 +0.17(+0.99%)
Jul 29, 2008 17.19 17.21 16.89 17.19 2,875,059 -0.17(-0.98%)
Jul 28, 2008 17.24 17.37 17.07 17.36 2,705,524 +0.11(+0.64%)
Jul 25, 2008 17.11 17.29 16.87 17.25 3,697,545 -0.01(-0.06%)
Jul 24, 2008 17.30 17.39 16.93 17.26 4,347,419 +0.07(+0.41%)
Jul 23, 2008 17.60 17.64 17.09 17.19 1,481,820,032 -0.57(-3.20%)
Jul 22, 2008 18.37 18.40 17.66 17.76 10,093,430 -0.47(-2.57%)
Jul 21, 2008 18.15 18.27 18.05 18.23 6,466,930 +0.26(+1.45%)
Jul 18, 2008 18.11 18.27 17.86 17.97 6,923,820 -0.35(-1.92%)
Jul 17, 2008 18.58 18.95 18.13 18.32 12,962,770 -0.23(-1.21%)
Jul 16, 2008 18.78 18.88 18.42 18.55 8,988,500 -0.15(-0.83%)
Jul 15, 2008 19.02 19.17 18.36 18.70 18,067,690 -0.24(-1.24%)
Jul 14, 2008 18.71 19.03 18.63 18.93 11,711,970 +0.30(+1.59%)
Jul 11, 2008 18.55 18.71 18.43 18.64 11,225,710 +0.52(+2.86%)
Jul 10, 2008 18.03 18.15 17.95 18.12 7,384,980 +0.17(+0.95%)
Jul 09, 2008 17.80 17.96 17.73 17.95 4,777,350 +0.29(+1.62%)
Jul 08, 2008 17.49 17.72 17.32 17.66 7,645,900 +0.06(+0.36%)
Jul 07, 2008 17.71 17.86 17.37 17.60 11,170,180 -0.40(-2.23%)
Jul 04, 2008 17.93 18.09 17.88 18.00 6,193,840 +0.00(+0.00%)
Jul 03, 2008 17.93 18.09 17.88 18.00 6,193,840 -0.21(-1.17%)
Jul 02, 2008 17.87 18.21 17.83 18.21 8,099,170 +0.32(+1.76%)
Jul 01, 2008 17.72 18.02 17.60 17.90 9,339,920 +0.64(+3.69%)
Jun 30, 2008 17.46 17.46 17.02 17.26 6,082,810 -0.07(-0.39%)
Jun 27, 2008 17.24 17.49 17.16 17.33 9,589,190 +0.30(+1.79%)
Jun 26, 2008 17.06 17.19 16.94 17.02 6,335,190 +0.40(+2.40%)
Jun 25, 2008 16.58 16.63 16.31 16.63 6,747,610 +0.13(+0.81%)
Jun 24, 2008 16.58 16.74 16.45 16.49 4,271,490 -0.14(-0.83%)
Jun 23, 2008 16.50 16.68 16.45 16.63 10,343,950 -0.57(-3.29%)
Jun 20, 2008 17.25 17.36 17.19 17.20 2,709,360 +0.04(+0.25%)
Jun 19, 2008 17.43 17.47 17.13 17.15 4,220,230 -0.04(-0.21%)
Jun 18, 2008 17.17 17.27 17.00 17.19 5,291,480 +0.29(+1.70%)
Jun 17, 2008 16.74 17.04 16.73 16.90 3,759,920 -0.05(-0.28%)
Jun 16, 2008 17.21 17.25 16.95 16.95 8,536,920 +0.62(+3.79%)
Jun 13, 2008 16.33 16.44 16.26 16.33 6,551,690 -0.02(-0.12%)
Jun 12, 2008 16.29 16.42 16.14 16.35 6,789,810 -0.35(-2.10%)
Jun 11, 2008 16.62 16.76 16.57 16.70 5,742,300 +0.26(+1.58%)
Jun 10, 2008 16.50 16.80 16.35 16.44 8,037,310 -0.50(-2.97%)
Jun 09, 2008 17.15 17.29 16.93 16.94 6,299,860 -0.46(-2.62%)
Jun 06, 2008 17.15 17.41 17.05 17.40 11,169,380 +0.43(+2.52%)
Jun 05, 2008 16.72 17.02 16.68 16.97 7,050,270 +0.33(+1.99%)
Jun 04, 2008 16.50 16.76 16.43 16.64 4,106,810 +0.05(+0.33%)
Jun 03, 2008 16.38 16.71 16.33 16.59 5,136,100 -0.05(-0.33%)
Jun 02, 2008 16.49 16.81 16.46 16.64 4,519,830 -0.03(-0.19%)
May 30, 2008 16.64 16.77 16.55 16.67 5,081,830 +0.19(+1.18%)
May 29, 2008 16.72 16.94 16.33 16.48 11,401,290 -0.79(-4.56%)
May 28, 2008 17.16 17.46 17.11 17.27 4,685,700 +0.01(+0.05%)
May 27, 2008 17.63 17.65 17.21 17.26 7,599,830 -0.77(-4.25%)
May 26, 2008 17.98 18.11 17.80 18.02 0 +0.00(+0.00%)
May 23, 2008 17.98 18.11 17.80 18.02 4,879,710 +0.24(+1.36%)
May 22, 2008 17.70 17.93 17.64 17.78 8,861,390 -0.08(-0.45%)
May 21, 2008 17.46 17.95 17.44 17.86 9,280,540 +0.36(+2.06%)
May 20, 2008 16.91 17.56 16.90 17.50 11,802,070 +0.68(+4.05%)
May 19, 2008 16.88 16.88 16.67 16.82 6,117,180 +0.07(+0.41%)
May 16, 2008 16.76 16.89 16.68 16.75 12,023,510 +0.20(+1.18%)
May 15, 2008 16.76 16.79 16.38 16.55 8,871,400 +0.19(+1.15%)
May 14, 2008 16.68 16.69 16.35 16.37 8,034,500 -0.19(-1.13%)
May 13, 2008 16.60 16.73 16.38 16.55 6,995,950 -0.44(-2.61%)
May 12, 2008 16.76 17.16 16.71 17.00 6,890,870 +0.33(+1.99%)
May 09, 2008 16.68 16.75 16.31 16.66 9,664,820 -0.04(-0.21%)
May 08, 2008 16.67 16.81 16.63 16.70 7,543,030 +0.20(+1.19%)
May 07, 2008 16.43 16.57 16.34 16.50 4,895,830 -0.23(-1.36%)
May 06, 2008 16.59 16.84 16.57 16.73 12,752,250 +0.16(+0.94%)
May 05, 2008 16.59 16.66 16.45 16.57 5,058,450 +0.32(+1.95%)
May 02, 2008 16.10 16.38 16.09 16.26 8,163,260 +0.26(+1.64%)
May 01, 2008 16.27 16.28 15.84 15.99 12,272,090 -0.73(-4.34%)
Apr 30, 2008 16.50 16.74 16.37 16.72 16,598,260 +0.34(+2.06%)
Apr 29, 2008 16.45 16.54 16.34 16.38 13,865,810 -0.46(-2.72%)
Apr 28, 2008 16.71 17.00 16.65 16.84 10,328,210 +0.16(+0.93%)
Apr 25, 2008 16.69 16.75 16.50 16.68 8,033,720 +0.13(+0.80%)
Apr 24, 2008 16.64 16.81 16.50 16.55 11,904,490 -0.48(-2.82%)
Apr 23, 2008 16.97 17.22 16.81 17.03 9,437,580 -0.45(-2.55%)
Apr 22, 2008 17.36 17.78 17.32 17.48 11,310,930 +0.21(+1.22%)
Apr 21, 2008 17.48 17.54 17.12 17.27 9,793,720 -0.40(-2.29%)
Apr 18, 2008 17.40 17.79 17.33 17.67 6,411,680 -0.34(-1.88%)
Apr 17, 2008 18.29 18.39 18.00 18.01 6,841,160 -0.14(-0.79%)
Apr 16, 2008 18.20 18.38 18.04 18.15 9,418,230 +0.47(+2.67%)
Apr 15, 2008 17.58 17.72 17.53 17.68 7,487,130 +0.17(+0.95%)
Apr 14, 2008 17.50 17.73 17.49 17.52 4,689,210 -0.06(-0.36%)
Apr 11, 2008 17.70 17.81 17.31 17.58 4,514,890 -0.23(-1.31%)
Apr 10, 2008 17.99 18.07 17.65 17.81 6,914,860 -0.20(-1.13%)
Apr 09, 2008 17.69 18.22 17.67 18.02 7,926,490 +0.51(+2.90%)
Apr 08, 2008 17.45 17.59 17.39 17.51 7,219,400 -0.44(-2.47%)
Apr 07, 2008 17.83 18.09 17.79 17.95 10,283,290 +0.34(+1.90%)
Apr 04, 2008 17.32 17.66 17.27 17.61 7,539,980 +0.38(+2.23%)
Apr 03, 2008 17.03 17.40 16.78 17.23 12,183,210 -0.02(-0.09%)
Apr 02, 2008 16.64 17.30 16.64 17.25 11,217,180 +0.65(+3.89%)
Apr 01, 2008 16.49 16.81 16.17 16.60 20,756,810 -0.48(-2.82%)
Mar 31, 2008 17.96 18.00 16.90 17.08 15,951,860 -0.67(-3.77%)
Mar 28, 2008 17.69 17.87 17.50 17.75 9,808,750 -0.57(-3.11%)
Mar 27, 2008 18.02 18.48 17.91 18.32 8,937,850 +0.09(+0.52%)
Mar 26, 2008 17.75 18.28 17.69 18.23 18,014,180 +0.45(+2.53%)
Mar 25, 2008 17.32 17.78 17.18 17.77 15,949,370 +0.99(+5.89%)
Mar 24, 2008 16.77 17.07 16.67 16.79 14,534,140 +0.09(+0.51%)
Mar 21, 2008 17.00 17.28 16.51 16.70 31,677,740 +0.00(+0.00%)
Mar 20, 2008 17.00 17.28 16.51 16.70 31,674,740 -1.55(-8.49%)
Mar 19, 2008 19.19 19.20 18.00 18.25 30,944,040 -1.13(-5.82%)
Mar 18, 2008 20.02 20.16 19.35 19.38 16,149,790 -0.60(-3.01%)
Mar 17, 2008 20.10 20.53 19.50 19.98 18,704,340 -0.44(-2.16%)
Mar 14, 2008 20.38 20.73 20.27 20.42 10,931,870 +0.02(+0.07%)
Mar 13, 2008 20.52 20.70 20.11 20.41 18,463,820 +0.44(+2.18%)
Mar 12, 2008 19.69 20.04 19.57 19.97 11,604,860 +0.45(+2.31%)
Mar 11, 2008 19.77 19.88 19.16 19.52 12,404,170 +0.04(+0.23%)
Mar 10, 2008 19.32 19.73 19.11 19.48 18,259,310 -0.56(-2.82%)
Mar 07, 2008 20.04 20.36 19.68 20.04 15,772,000 -0.04(-0.17%)
Mar 06, 2008 20.62 20.62 19.67 20.07 18,598,000 -0.55(-2.65%)
Mar 05, 2008 19.87 20.68 19.83 20.62 18,683,000 +1.00(+5.10%)
Mar 04, 2008 20.21 20.35 19.36 19.62 21,986,000 -0.54(-2.69%)
Mar 03, 2008 20.22 20.44 19.88 20.16 16,658,000 +0.49(+2.51%)
Feb 29, 2008 19.65 19.72 19.32 19.67 13,612,000 +0.00(+0.01%)
Feb 28, 2008 19.23 19.70 19.09 19.67 15,289,000 +0.53(+2.79%)
Feb 27, 2008 19.09 19.19 18.74 19.13 12,190,000 +0.53(+2.87%)
Feb 26, 2008 18.09 18.73 18.02 18.60 8,300,000 +0.61(+3.39%)
Feb 25, 2008 18.01 18.01 17.73 17.99 8,990,000 +0.07(+0.41%)
Feb 22, 2008 17.83 18.02 17.60 17.92 7,159,000 +0.22(+1.24%)
Feb 21, 2008 17.76 17.92 17.63 17.70 10,583,000 -0.00(-0.02%)
Feb 20, 2008 17.20 17.70 17.16 17.70 6,872,000 +0.32(+1.85%)
Feb 19, 2008 17.27 17.45 17.21 17.38 5,627,000 +0.43(+2.51%)
Feb 18, 2008 17.34 17.34 16.80 16.95 0 +0.00(+0.00%)
Feb 15, 2008 17.34 17.34 16.80 16.95 4,681,000 -0.13(-0.79%)
Feb 14, 2008 17.10 17.29 17.03 17.09 5,359,000 -0.05(-0.26%)
Feb 13, 2008 16.91 17.24 16.87 17.13 4,654,000 +0.10(+0.58%)
Feb 12, 2008 17.39 17.45 16.98 17.03 7,378,000 -0.37(-2.11%)
Feb 11, 2008 17.11 17.40 16.98 17.40 7,923,000 +0.37(+2.20%)
Feb 08, 2008 16.79 17.03 16.79 17.03 7,492,000 +0.36(+2.14%)
Feb 07, 2008 16.52 16.70 16.43 16.67 5,826,000 +0.30(+1.80%)
Feb 06, 2008 16.48 16.51 16.33 16.38 3,613,000 +0.21(+1.29%)
Feb 05, 2008 16.26 16.39 16.11 16.17 5,955,000 -0.35(-2.11%)
Feb 04, 2008 16.38 16.65 16.25 16.52 5,135,000 -0.10(-0.62%)
Feb 01, 2008 17.03 17.04 16.53 16.62 14,471,000 -0.20(-1.19%)
Jan 31, 2008 16.68 16.90 16.56 16.82 7,923,000 +0.14(+0.86%)
Jan 30, 2008 16.57 16.80 16.47 16.68 7,391,000 +0.14(+0.85%)
Jan 29, 2008 16.59 16.65 16.39 16.53 7,336,000 -0.02(-0.10%)
Jan 28, 2008 16.38 16.61 16.31 16.55 8,722,000 +0.25(+1.55%)
Jan 25, 2008 16.34 16.40 16.18 16.30 5,278,000 -0.00(-0.01%)
Jan 24, 2008 16.39 16.39 16.02 16.30 9,828,000 +0.40(+2.52%)
Jan 23, 2008 15.72 16.05 15.62 15.90 7,342,000 -0.00(-0.01%)
Jan 22, 2008 15.50 16.09 15.44 15.90 11,000,000 -0.13(-0.80%)
Jan 21, 2008 16.10 16.13 15.84 16.03 0 +0.00(+0.00%)
Jan 18, 2008 16.10 16.13 15.84 16.03 6,624,000 +0.31(+1.99%)
Jan 17, 2008 15.90 15.96 15.65 15.72 7,716,000 +0.06(+0.40%)
Jan 16, 2008 15.87 16.04 15.58 15.65 8,020,000 -0.18(-1.14%)
Jan 15, 2008 16.19 16.36 15.81 15.83 9,125,000 -0.45(-2.74%)
Jan 14, 2008 16.16 16.45 16.10 16.28 8,343,000 +0.20(+1.26%)
Jan 11, 2008 15.95 16.18 15.82 16.08 5,612,000 +0.02(+0.10%)
Jan 10, 2008 15.49 16.13 15.46 16.06 7,623,000 +0.54(+3.49%)
Jan 09, 2008 15.52 15.73 15.44 15.52 10,622,000 -0.07(-0.45%)
Jan 08, 2008 15.32 15.63 15.32 15.59 6,153,000 +0.54(+3.57%)
Jan 07, 2008 15.16 15.23 14.97 15.05 5,132,000 -0.11(-0.75%)
Jan 04, 2008 15.25 15.27 15.01 15.17 4,055,000 -0.12(-0.77%)
Jan 03, 2008 15.10 15.30 15.02 15.29 5,530,000 +0.11(+0.69%)
Jan 02, 2008 14.86 15.19 14.86 15.18 6,721,000 +0.48(+3.29%)
Jan 01, 2008 14.73 14.76 14.58 14.70 2,957,000 +0.00(+0.00%)
Dec 31, 2007 14.73 14.76 14.58 14.70 2,957,000 +0.04(+0.31%)
Dec 28, 2007 14.71 14.77 14.59 14.65 5,088,000 +0.13(+0.87%)
Dec 27, 2007 14.55 14.64 14.41 14.53 2,936,000 -0.07(-0.49%)
Dec 26, 2007 14.61 14.65 14.55 14.60 3,290,100 +0.13(+0.93%)
Dec 24, 2007 14.33 14.47 14.30 14.46 1,039,000 +0.25(+1.74%)
Dec 21, 2007 14.30 14.33 14.21 14.21 1,433,000 +0.12(+0.89%)
Dec 20, 2007 13.97 14.20 13.89 14.09 2,716,000 +0.11(+0.75%)
Dec 19, 2007 13.98 14.06 13.90 13.98 2,421,000 +0.08(+0.60%)
Dec 18, 2007 13.95 13.97 13.77 13.90 2,662,500 +0.19(+1.37%)
Dec 17, 2007 13.61 13.81 13.59 13.71 2,471,900 -0.03(-0.19%)
Dec 14, 2007 13.82 13.83 13.64 13.74 5,030,650 -0.27(-1.96%)
Dec 13, 2007 14.32 14.32 13.87 14.01 4,799,000 -0.53(-3.67%)
Dec 12, 2007 14.60 14.66 14.50 14.55 4,412,630 +0.20(+1.38%)
Dec 11, 2007 14.58 14.67 14.31 14.35 3,356,100 -0.21(-1.46%)
Dec 10, 2007 14.46 14.62 14.41 14.56 3,158,200 +0.29(+2.00%)
Dec 07, 2007 14.29 14.31 14.15 14.28 2,507,200 -0.10(-0.70%)
Dec 06, 2007 13.96 14.47 13.96 14.38 3,731,430 +0.25(+1.74%)
Dec 05, 2007 14.10 14.25 14.02 14.13 3,128,000 -0.08(-0.54%)
Dec 04, 2007 14.30 14.30 14.13 14.21 1,953,340 +0.20(+1.43%)
Dec 03, 2007 13.95 14.12 13.81 14.01 3,856,480 +0.11(+0.77%)
Nov 30, 2007 14.00 14.00 13.70 13.90 6,575,340 -0.20(-1.43%)
Nov 29, 2007 14.12 14.28 14.07 14.10 7,242,610 -0.20(-1.37%)
Nov 28, 2007 14.31 14.40 14.14 14.30 4,328,240 -0.05(-0.33%)
Nov 27, 2007 14.40 14.44 14.21 14.35 4,165,270 -0.28(-1.94%)
Nov 26, 2007 14.73 14.79 14.52 14.63 6,185,930 -0.03(-0.23%)
Nov 23, 2007 14.59 14.78 14.52 14.66 2,284,630 +0.32(+2.22%)
Nov 21, 2007 14.59 14.59 14.22 14.35 4,348,070 -0.31(-2.15%)
Nov 20, 2007 14.51 14.71 14.36 14.66 4,455,870 +0.59(+4.19%)
Nov 19, 2007 14.51 14.51 14.00 14.07 5,378,520 -0.27(-1.88%)
Nov 16, 2007 14.53 14.60 14.31 14.34 4,842,220 -0.01(-0.03%)
Nov 15, 2007 14.49 14.64 14.24 14.35 6,262,180 -0.52(-3.51%)
Nov 14, 2007 14.92 15.01 14.77 14.87 4,470,590 +0.41(+2.81%)
Nov 13, 2007 14.73 14.81 14.38 14.46 7,823,900 +0.15(+1.01%)
Nov 12, 2007 14.72 14.76 14.31 14.31 11,143,670 -0.97(-6.38%)
Nov 09, 2007 15.35 15.49 15.18 15.29 7,479,170 -0.04(-0.25%)
Nov 08, 2007 15.50 15.72 15.02 15.33 13,387,440 +0.16(+1.04%)
Nov 07, 2007 15.45 15.55 15.11 15.17 19,572,760 -0.20(-1.33%)
Nov 06, 2007 15.20 15.38 15.09 15.38 11,125,400 +0.76(+5.18%)
Nov 05, 2007 14.45 14.73 14.39 14.62 5,994,400 +0.09(+0.61%)
Nov 02, 2007 14.15 14.58 13.98 14.53 6,353,000 +0.53(+3.76%)
Nov 01, 2007 14.02 14.18 13.82 14.00 7,163,000 -0.36(-2.49%)
Oct 31, 2007 14.26 14.44 14.12 14.36 8,560,000 +0.25(+1.75%)
Oct 30, 2007 14.11 14.23 14.04 14.11 4,220,000 -0.28(-1.92%)
Oct 29, 2007 14.29 14.39 14.13 14.39 5,450,000 +0.26(+1.81%)
Oct 26, 2007 13.98 14.15 13.98 14.13 5,102,000 +0.37(+2.70%)
Oct 25, 2007 13.73 13.91 13.68 13.76 5,275,000 +0.29(+2.12%)
Oct 24, 2007 13.43 13.53 13.32 13.48 2,647,000 +0.01(+0.10%)
Oct 23, 2007 13.48 13.55 13.39 13.46 2,122,000 +0.11(+0.86%)
Oct 22, 2007 13.29 13.41 13.26 13.35 2,688,000 -0.11(-0.79%)
Oct 19, 2007 13.75 13.76 13.12 13.45 5,533,000 -0.25(-1.80%)
Oct 18, 2007 13.63 13.71 13.61 13.70 1,939,000 +0.18(+1.32%)
Oct 17, 2007 13.69 13.73 13.46 13.52 2,734,000 +0.02(+0.17%)
Oct 16, 2007 13.70 13.71 13.46 13.50 3,370,000 -0.19(-1.40%)
Oct 15, 2007 13.87 13.91 13.65 13.69 3,398,000 -0.05(-0.36%)
Oct 12, 2007 13.71 13.75 13.63 13.74 2,069,000 +0.10(+0.73%)
Oct 11, 2007 13.59 13.82 13.55 13.64 5,113,000 +0.15(+1.14%)
Oct 10, 2007 13.54 13.55 13.45 13.49 1,738,000 +0.09(+0.68%)
Oct 09, 2007 13.28 13.49 13.26 13.39 2,644,000 +0.21(+1.57%)
Oct 08, 2007 13.22 13.26 13.13 13.19 1,810,000 -0.11(-0.80%)
Oct 05, 2007 13.24 13.42 13.23 13.29 4,957,000 +0.01(+0.08%)
Oct 04, 2007 13.07 13.32 13.05 13.29 3,209,000 +0.07(+0.51%)
Oct 03, 2007 13.32 13.39 13.15 13.22 2,199,000 -0.01(-0.11%)
Oct 02, 2007 13.30 13.30 12.97 13.23 5,346,000 -0.42(-3.04%)
Oct 01, 2007 13.61 13.69 13.55 13.65 4,884,000 -0.01(-0.07%)
Sep 28, 2007 13.58 13.77 13.58 13.65 3,754,000 +0.23(+1.71%)
Sep 27, 2007 13.45 13.49 13.34 13.43 3,954,000 +0.10(+0.71%)
Sep 26, 2007 13.37 13.53 13.25 13.33 3,320,000 -0.04(-0.28%)
Sep 25, 2007 13.29 13.41 13.27 13.37 2,978,000 -0.06(-0.45%)
Sep 24, 2007 13.38 13.50 13.33 13.43 3,149,000 +0.01(+0.06%)
Sep 21, 2007 13.43 13.49 13.24 13.42 7,460,000 +0.10(+0.74%)
Sep 20, 2007 13.21 13.41 13.18 13.32 8,017,000 +0.45(+3.51%)
Sep 19, 2007 12.95 13.00 12.85 12.87 4,229,000 +0.00(+0.00%)
Sep 18, 2007 12.76 13.00 12.60 12.87 4,912,000 +0.16(+1.27%)
Sep 17, 2007 12.58 12.74 12.58 12.71 3,956,000 +0.23(+1.82%)
Sep 14, 2007 12.51 12.71 12.44 12.48 3,510,000 +0.01(+0.09%)
Sep 13, 2007 12.54 12.55 12.33 12.47 2,995,000 -0.10(-0.82%)
Sep 12, 2007 12.57 12.60 12.43 12.57 3,858,000 -0.07(-0.54%)
Sep 11, 2007 12.54 12.72 12.49 12.64 4,942,000 +0.16(+1.26%)
Sep 10, 2007 12.51 12.53 12.34 12.48 3,817,000 +0.04(+0.33%)
Sep 07, 2007 12.45 12.54 12.33 12.44 4,467,000 +0.08(+0.63%)
Sep 06, 2007 12.25 12.45 12.15 12.36 7,814,000 +0.21(+1.76%)
Sep 05, 2007 12.10 12.18 12.08 12.15 1,473,000 -0.04(-0.30%)
Sep 04, 2007 12.02 12.27 11.96 12.19 3,157,000 +0.19(+1.57%)
Aug 31, 2007 11.96 12.01 11.89 12.00 3,125,000 +0.30(+2.55%)
Aug 30, 2007 11.70 11.82 11.66 11.70 3,302,000 -0.12(-0.97%)
Aug 29, 2007 11.70 11.85 11.70 11.81 3,041,000 +0.17(+1.48%)
Aug 28, 2007 11.71 11.82 11.59 11.64 3,538,000 -0.05(-0.42%)
Aug 27, 2007 11.87 11.87 11.66 11.69 4,581,000 -0.21(-1.75%)
Aug 24, 2007 11.60 11.92 11.56 11.90 3,618,000 +0.28(+2.38%)
Aug 23, 2007 11.70 11.77 11.56 11.62 2,484,000 +0.05(+0.45%)
Aug 22, 2007 11.67 11.71 11.49 11.57 5,220,000 +0.06(+0.53%)
Aug 21, 2007 11.58 11.68 11.39 11.51 5,649,000 -0.22(-1.87%)
Aug 20, 2007 11.74 11.85 11.61 11.73 5,645,000 +0.06(+0.56%)
Aug 17, 2007 11.82 11.88 11.61 11.66 5,223,000 -0.12(-0.98%)
Aug 16, 2007 12.26 12.32 11.00 11.78 15,371,000 -0.61(-4.88%)
Aug 15, 2007 12.37 12.63 12.31 12.38 5,059,000 -0.24(-1.89%)
Aug 14, 2007 12.74 12.81 12.60 12.62 2,831,000 -0.09(-0.72%)
Aug 13, 2007 12.75 12.78 12.67 12.71 2,076,000 -0.05(-0.40%)
Aug 10, 2007 12.69 12.94 12.63 12.77 4,727,000 +0.17(+1.36%)
Aug 09, 2007 12.68 12.76 12.53 12.59 5,276,000 -0.46(-3.52%)
Aug 08, 2007 13.06 13.12 12.98 13.05 1,703,000 +0.02(+0.15%)
Aug 07, 2007 12.82 13.04 12.81 13.03 1,958,000 +0.15(+1.17%)
Aug 06, 2007 13.02 13.02 12.83 12.88 2,263,000 -0.15(-1.17%)
Aug 03, 2007 13.05 13.07 12.90 13.04 2,920,000 +0.14(+1.05%)
Aug 02, 2007 12.89 12.93 12.84 12.90 1,460,000 +0.01(+0.07%)
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.