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, 2012 29.87 30.19 29.69 30.11 10,917,152 -0.26(-0.86%)
Apr 27, 2012 30.48 30.52 30.26 30.37 6,604,582 +0.19(+0.63%)
Apr 26, 2012 29.89 30.39 29.78 30.18 10,685,680 +0.32(+1.07%)
Apr 25, 2012 30.00 30.00 29.09 29.86 25,133,366 -0.07(-0.23%)
Apr 24, 2012 30.13 30.23 29.77 29.93 8,463,998 -0.04(-0.13%)
Apr 23, 2012 29.84 29.99 29.60 29.97 15,639,445 -0.78(-2.54%)
Apr 20, 2012 30.77 30.85 30.65 30.75 6,895,306 -0.05(-0.16%)
Apr 19, 2012 30.87 31.11 30.72 30.80 11,094,697 +0.16(+0.52%)
Apr 18, 2012 30.62 30.76 30.45 30.64 8,206,256 -0.16(-0.52%)
Apr 17, 2012 30.88 30.99 30.47 30.80 11,351,428 +0.24(+0.79%)
Apr 16, 2012 30.66 30.79 30.39 30.56 9,050,657 +0.01(+0.03%)
Apr 13, 2012 31.28 31.30 30.42 30.55 17,042,272 -0.87(-2.77%)
Apr 12, 2012 30.70 31.64 30.69 31.42 15,190,748 +0.77(+2.51%)
Apr 11, 2012 30.74 30.92 30.47 30.65 9,001,693 -0.14(-0.45%)
Apr 10, 2012 30.68 30.94 30.23 30.79 15,198,214 +0.20(+0.65%)
Apr 09, 2012 30.79 30.85 30.41 30.59 9,254,305 -0.13(-0.42%)
Apr 05, 2012 30.57 30.90 30.53 30.72 12,144,982 +0.39(+1.30%)
Apr 04, 2012 30.64 30.78 30.11 30.32 25,912,744 -1.32(-4.19%)
Apr 03, 2012 32.04 32.34 31.54 31.65 24,181,744 -0.40(-1.25%)
Apr 02, 2012 31.53 32.29 31.47 32.05 15,582,711 +0.67(+2.14%)
Mar 30, 2012 31.58 31.70 31.32 31.38 7,609,768 +0.03(+0.10%)
Mar 29, 2012 31.00 31.36 30.72 31.35 15,314,527 +0.20(+0.64%)
Mar 28, 2012 31.50 31.57 30.86 31.15 18,447,562 -0.44(-1.38%)
Mar 27, 2012 32.07 32.18 31.55 31.59 11,821,729 -0.35(-1.10%)
Mar 26, 2012 31.74 32.00 31.63 31.93 12,620,428 +0.70(+2.22%)
Mar 23, 2012 30.86 31.37 30.75 31.24 13,835,320 +0.70(+2.29%)
Mar 22, 2012 30.53 30.77 30.21 30.54 23,525,510 -0.67(-2.15%)
Mar 21, 2012 31.16 31.48 31.02 31.21 11,740,991 +0.06(+0.19%)
Mar 20, 2012 31.36 31.57 30.86 31.15 18,665,944 -0.83(-2.60%)
Mar 19, 2012 31.59 32.14 31.52 31.98 14,901,981 +0.39(+1.23%)
Mar 16, 2012 31.65 31.78 31.45 31.59 12,586,192 +0.06(+0.19%)
Mar 15, 2012 31.21 31.96 31.02 31.53 17,868,808 +0.27(+0.85%)
Mar 14, 2012 31.75 32.18 30.73 31.27 38,701,736 -0.99(-3.07%)
Mar 13, 2012 32.34 32.80 32.04 32.26 27,173,872 -0.38(-1.15%)
Mar 12, 2012 32.91 32.92 32.41 32.63 12,604,602 -0.59(-1.78%)
Mar 09, 2012 32.44 33.44 32.29 33.22 19,465,668 +0.37(+1.13%)
Mar 08, 2012 32.75 32.99 32.41 32.85 14,552,638 +0.44(+1.36%)
Mar 07, 2012 32.04 32.63 31.86 32.41 18,761,928 +0.40(+1.25%)
Mar 06, 2012 31.80 32.20 31.54 32.01 33,228,176 -1.02(-3.09%)
Mar 05, 2012 33.60 33.60 32.57 33.03 25,191,756 -0.73(-2.16%)
Mar 02, 2012 33.95 34.06 33.35 33.76 23,935,500 -0.68(-1.97%)
Mar 01, 2012 33.74 34.64 33.71 34.44 30,471,524 +0.89(+2.65%)
Feb 29, 2012 36.00 36.44 32.90 33.55 91,188,080 -2.28(-6.36%)
Feb 28, 2012 35.02 36.17 34.91 35.83 34,919,628 +1.47(+4.28%)
Feb 27, 2012 34.34 34.63 34.18 34.36 16,035,377 -0.01(-0.03%)
Feb 24, 2012 34.43 34.65 34.22 34.37 16,623,352 -0.03(-0.09%)
Feb 23, 2012 33.83 34.61 33.62 34.40 32,910,428 +0.96(+2.87%)
Feb 22, 2012 33.09 33.54 33.03 33.44 22,325,236 +0.06(+0.18%)
Feb 21, 2012 32.92 33.48 32.85 33.38 20,525,832 +1.10(+3.41%)
Feb 17, 2012 32.65 32.65 32.13 32.28 10,420,079 -0.29(-0.90%)
Feb 16, 2012 31.92 32.62 31.82 32.57 14,168,137 +0.12(+0.37%)
Feb 15, 2012 32.91 32.91 32.17 32.45 15,222,346 -0.09(-0.28%)
Feb 14, 2012 32.79 32.87 32.32 32.54 11,655,588 -0.21(-0.64%)
Feb 13, 2012 32.72 32.89 32.50 32.75 9,449,561 +0.24(+0.74%)
Feb 10, 2012 32.55 32.90 32.38 32.51 12,267,890 -0.39(-1.19%)
Feb 09, 2012 33.37 33.47 32.80 32.90 15,516,149 -0.14(-0.42%)
Feb 08, 2012 33.26 33.43 32.70 33.04 15,945,795 -0.22(-0.66%)
Feb 07, 2012 32.52 33.40 32.37 33.26 19,301,648 +0.58(+1.77%)
Feb 06, 2012 32.41 32.91 32.37 32.68 13,362,036 -0.01(-0.03%)
Feb 03, 2012 32.96 33.07 32.37 32.69 24,879,196 -0.67(-2.01%)
Feb 02, 2012 32.83 33.45 32.72 33.36 22,940,990 +0.59(+1.80%)
Feb 01, 2012 32.97 33.06 32.61 32.77 18,466,002 +0.49(+1.52%)
Jan 31, 2012 33.07 33.10 32.02 32.28 19,339,296 -0.25(-0.77%)
Jan 30, 2012 32.49 32.77 32.35 32.53 15,141,313 -0.43(-1.30%)
Jan 27, 2012 32.48 33.00 32.47 32.96 15,492,432 +0.53(+1.63%)
Jan 26, 2012 32.85 32.87 32.34 32.43 23,214,868 +0.06(+0.19%)
Jan 25, 2012 30.94 32.48 30.67 32.37 35,981,240 +1.29(+4.15%)
Jan 24, 2012 31.29 31.44 31.02 31.08 13,402,497 -0.31(-0.99%)
Jan 23, 2012 31.15 31.83 31.15 31.39 19,886,360 +0.17(+0.54%)
Jan 20, 2012 29.70 31.25 29.59 31.22 27,658,768 +1.48(+4.98%)
Jan 19, 2012 29.63 29.81 29.51 29.74 13,066,047 +0.09(+0.30%)
Jan 18, 2012 29.32 29.75 29.25 29.65 15,379,957 +0.46(+1.58%)
Jan 17, 2012 29.39 29.60 29.08 29.19 11,335,340 +0.37(+1.28%)
Jan 13, 2012 28.94 29.15 28.63 28.82 14,805,737 -0.49(-1.67%)
Jan 12, 2012 29.60 29.84 29.11 29.31 17,588,402 +0.17(+0.58%)
Jan 11, 2012 28.94 29.38 28.83 29.14 15,708,255 +0.09(+0.31%)
Jan 10, 2012 29.22 29.37 28.98 29.05 19,052,002 +0.92(+3.27%)
Jan 09, 2012 28.34 28.41 27.99 28.13 11,616,549 +0.22(+0.79%)
Jan 06, 2012 28.58 28.61 27.83 27.91 20,687,884 -0.60(-2.10%)
Jan 05, 2012 28.00 28.65 27.95 28.51 13,827,675 +0.12(+0.42%)
Jan 04, 2012 28.42 28.74 28.26 28.39 18,017,952 +1.45(+5.38%)
Dec 30, 2011 27.17 27.71 26.86 26.94 21,976,914 -0.13(-0.47%)
Dec 29, 2011 25.79 27.11 25.65 27.07 24,738,760 +0.80(+3.04%)
Dec 28, 2011 27.58 27.59 26.12 26.27 30,595,992 -1.60(-5.74%)
Dec 27, 2011 28.06 28.37 27.85 27.87 10,840,524 -0.41(-1.45%)
Dec 23, 2011 28.57 28.61 28.25 28.28 5,805,491 -0.32(-1.12%)
Dec 21, 2011 28.57 28.79 28.35 28.60 10,925,737 -0.17(-0.59%)
Dec 20, 2011 28.64 28.82 28.50 28.77 11,506,342 +0.81(+2.90%)
Dec 19, 2011 28.27 28.46 27.90 27.96 18,803,084 -0.89(-3.08%)
Dec 16, 2011 28.66 28.99 28.50 28.85 15,329,023 +0.63(+2.23%)
Dec 15, 2011 28.41 28.50 27.70 28.22 22,147,812 +0.15(+0.53%)
Dec 14, 2011 28.37 28.68 27.75 28.07 49,414,008 -1.75(-5.87%)
Dec 13, 2011 30.42 31.13 29.58 29.82 26,477,674 -0.67(-2.20%)
Dec 12, 2011 30.35 30.51 30.03 30.49 16,196,180 -0.84(-2.68%)
Dec 09, 2011 31.06 31.46 30.93 31.33 11,558,107 +0.63(+2.06%)
Dec 08, 2011 31.12 31.32 30.52 30.70 22,241,272 -0.91(-2.89%)
Dec 07, 2011 31.82 31.92 31.38 31.61 12,008,803 -0.32(-1.00%)
Dec 06, 2011 30.98 32.01 30.75 31.93 19,082,260 +0.88(+2.83%)
Dec 05, 2011 31.94 32.10 31.00 31.05 13,919,029 -0.60(-1.90%)
Dec 02, 2011 32.39 32.43 31.46 31.65 14,463,198 -0.21(-0.65%)
Dec 01, 2011 32.14 32.53 31.70 31.86 12,853,221 -0.14(-0.44%)
Nov 30, 2011 31.45 32.06 31.39 32.00 18,640,684 +0.97(+3.13%)
Nov 29, 2011 31.00 31.33 30.89 31.03 14,907,670 -0.24(-0.77%)
Nov 28, 2011 31.29 31.45 31.11 31.27 18,247,262 +1.07(+3.54%)
Nov 25, 2011 30.26 30.92 30.18 30.20 9,356,753 -0.73(-2.36%)
Nov 23, 2011 30.86 31.24 30.53 30.93 19,300,744 -0.96(-3.01%)
Nov 22, 2011 30.91 32.17 30.87 31.89 23,745,124 +1.13(+3.67%)
Nov 21, 2011 30.48 30.85 29.83 30.76 22,498,706 -0.64(-2.04%)
Nov 18, 2011 31.07 31.72 30.86 31.40 24,129,820 +0.76(+2.48%)
Nov 17, 2011 32.14 32.21 30.21 30.64 36,307,768 -2.18(-6.64%)
Nov 16, 2011 33.13 33.37 32.64 32.82 17,863,604 -0.84(-2.50%)
Nov 15, 2011 33.64 33.89 33.16 33.66 12,566,804 +0.33(+0.99%)
Nov 14, 2011 33.57 33.62 33.03 33.33 9,334,017 -0.41(-1.22%)
Nov 11, 2011 33.20 33.90 33.18 33.74 12,231,889 +0.60(+1.81%)
Nov 10, 2011 33.25 33.27 32.23 33.14 18,045,600 +0.04(+0.12%)
Nov 09, 2011 33.75 33.87 32.83 33.10 24,936,724 -0.90(-2.65%)
Nov 08, 2011 33.96 34.39 33.68 34.00 19,265,302 -0.08(-0.23%)
Nov 07, 2011 33.66 34.08 33.61 34.08 13,470,727 +0.88(+2.65%)
Nov 04, 2011 33.29 33.48 32.90 33.20 12,377,182 -0.42(-1.24%)
Nov 03, 2011 33.80 33.81 32.90 33.62 18,388,058 +0.37(+1.11%)
Nov 02, 2011 33.03 33.52 32.82 33.25 17,242,788 +0.92(+2.85%)
Nov 01, 2011 31.70 32.77 31.50 32.33 36,621,956 -1.11(-3.32%)
Oct 31, 2011 33.61 33.61 33.20 33.44 16,361,479 -0.83(-2.42%)
Oct 28, 2011 34.25 34.39 33.79 34.27 18,053,586 +0.17(+0.50%)
Oct 27, 2011 33.01 34.44 32.74 34.10 34,970,072 +1.60(+4.92%)
Oct 26, 2011 32.83 32.91 32.24 32.50 25,725,344 +0.07(+0.22%)
Oct 25, 2011 30.84 32.50 30.52 32.43 36,985,264 +1.56(+5.05%)
Oct 24, 2011 30.60 31.19 30.56 30.87 15,320,917 +0.39(+1.28%)
Oct 21, 2011 30.45 30.59 30.13 30.48 17,201,972 +0.75(+2.52%)
Oct 20, 2011 29.96 30.54 29.14 29.73 31,576,904 -0.50(-1.65%)
Oct 19, 2011 30.94 31.13 30.08 30.23 19,559,076 -1.10(-3.51%)
Oct 18, 2011 30.23 31.49 29.72 31.33 24,982,138 +0.29(+0.93%)
Oct 17, 2011 31.37 31.39 30.63 31.04 18,892,594 -0.30(-0.96%)
Oct 14, 2011 31.32 31.63 30.89 31.34 14,428,748 +0.40(+1.29%)
Oct 13, 2011 31.24 31.25 30.61 30.94 15,755,532 -0.83(-2.61%)
Oct 12, 2011 31.80 31.96 31.35 31.77 18,902,670 +0.39(+1.24%)
Oct 11, 2011 30.98 31.42 30.84 31.38 14,954,632 +0.12(+0.39%)
Oct 10, 2011 31.20 31.49 30.93 31.26 18,653,596 +1.03(+3.40%)
Oct 07, 2011 31.46 31.72 29.88 30.23 32,204,344 -0.97(-3.11%)
Oct 06, 2011 30.77 31.36 30.61 31.20 37,447,460 +1.54(+5.19%)
Oct 05, 2011 28.88 29.82 28.47 29.66 30,682,842 +0.57(+1.96%)
Oct 04, 2011 29.59 29.66 27.90 29.09 47,008,736 -0.40(-1.36%)
Oct 03, 2011 29.92 30.16 29.39 29.49 25,122,260 +0.58(+2.01%)
Sep 30, 2011 29.57 29.81 28.87 28.91 29,053,872 -1.05(-3.50%)
Sep 29, 2011 29.96 30.19 29.03 29.96 37,658,432 +1.09(+3.78%)
Sep 28, 2011 30.75 30.99 28.70 28.87 56,693,300 -2.30(-7.38%)
Sep 27, 2011 32.02 32.61 30.57 31.17 64,622,120 +1.40(+4.71%)
Sep 26, 2011 27.51 29.99 27.41 29.77 74,282,768 -0.21(-0.71%)
Sep 23, 2011 31.80 32.54 29.05 29.98 97,735,136 -4.94(-14.15%)
Sep 22, 2011 36.22 36.32 34.51 34.92 62,998,888 -3.64(-9.44%)
Sep 21, 2011 39.10 39.64 38.34 38.56 23,295,406 -0.27(-0.70%)
Sep 20, 2011 38.26 39.25 38.16 38.83 17,283,400 +0.18(+0.47%)
Sep 19, 2011 39.17 39.18 37.94 38.65 24,729,720 -0.74(-1.88%)
Sep 16, 2011 38.98 39.84 38.96 39.39 20,083,770 +0.60(+1.55%)
Sep 15, 2011 39.08 39.32 38.30 38.79 23,049,044 -0.81(-2.05%)
Sep 14, 2011 39.69 39.81 39.19 39.60 18,270,252 -0.27(-0.68%)
Sep 13, 2011 39.54 40.23 39.30 39.87 20,559,412 +0.73(+1.87%)
Sep 12, 2011 39.79 40.20 38.65 39.14 32,777,576 -1.38(-3.41%)
Sep 09, 2011 40.53 41.23 40.02 40.52 24,470,304 -0.70(-1.70%)
Sep 08, 2011 41.46 41.49 40.95 41.22 19,413,158 +0.69(+1.70%)
Sep 07, 2011 39.56 40.74 39.21 40.53 25,476,606 -0.52(-1.27%)
Sep 06, 2011 41.13 41.58 40.46 41.05 35,035,648 -1.13(-2.68%)
Sep 02, 2011 41.80 42.30 41.55 42.18 26,245,708 +1.66(+4.10%)
Sep 01, 2011 40.40 40.74 40.00 40.52 16,975,920 +0.07(+0.17%)
Aug 31, 2011 40.52 40.95 40.05 40.45 22,182,212 +0.05(+0.12%)
Aug 30, 2011 40.32 40.54 39.70 40.40 23,502,648 +0.68(+1.71%)
Aug 29, 2011 39.84 39.96 39.25 39.72 25,551,720 -0.69(-1.71%)
Aug 26, 2011 39.99 40.42 39.08 40.41 29,627,252 +0.41(+1.02%)
Aug 25, 2011 38.41 40.12 38.06 40.00 36,075,660 +1.17(+3.01%)
Aug 24, 2011 40.09 40.35 38.05 38.83 60,205,156 -1.80(-4.43%)
Aug 23, 2011 41.86 42.29 40.41 40.63 56,178,292 -2.00(-4.69%)
Aug 22, 2011 42.11 42.78 41.91 42.63 51,804,136 +0.95(+2.28%)
Aug 19, 2011 41.25 41.73 40.36 41.68 49,198,868 +2.02(+5.09%)
Aug 18, 2011 39.75 39.87 39.32 39.66 25,727,174 +0.33(+0.84%)
Aug 17, 2011 39.18 39.55 38.80 39.33 19,918,180 +0.30(+0.77%)
Aug 16, 2011 38.56 39.12 38.50 39.03 21,798,050 +0.36(+0.93%)
Aug 15, 2011 38.30 38.79 38.18 38.67 21,683,438 +0.55(+1.44%)
Aug 12, 2011 37.46 38.20 37.30 38.12 22,213,256 +0.32(+0.85%)
Aug 11, 2011 37.57 38.09 36.94 37.80 40,404,060 -0.64(-1.68%)
Aug 10, 2011 37.40 38.52 37.17 38.44 50,223,240 +2.12(+5.85%)
Aug 09, 2011 38.06 37.47 36.04 36.32 64,510,476 -1.65(-4.35%)
Aug 08, 2011 38.42 38.60 37.50 37.97 54,714,636 +0.65(+1.74%)
Aug 05, 2011 38.35 38.49 36.55 37.32 63,060,500 -0.29(-0.77%)
Aug 04, 2011 41.08 41.19 37.11 37.61 98,447,448 -2.94(-7.25%)
Aug 03, 2011 40.00 40.96 39.90 40.55 65,467,232 +0.73(+1.83%)
Aug 02, 2011 39.14 39.83 38.72 39.82 31,010,338 +1.53(+4.00%)
Aug 01, 2011 38.27 39.03 38.03 38.29 26,863,658 -0.56(-1.44%)
Jul 29, 2011 39.21 39.42 38.68 38.85 26,374,996 +0.09(+0.23%)
Jul 28, 2011 39.22 39.30 38.31 38.76 30,806,828 -0.41(-1.05%)
Jul 27, 2011 40.31 40.35 39.08 39.17 49,205,624 -0.72(-1.80%)
Jul 26, 2011 39.34 39.92 38.97 39.89 28,010,006 +0.58(+1.48%)
Jul 25, 2011 39.56 39.78 38.83 39.31 33,176,352 +0.24(+0.61%)
Jul 22, 2011 38.85 39.25 38.82 39.07 35,008,064 +0.76(+1.98%)
Jul 21, 2011 38.93 39.03 37.86 38.31 47,131,904 -0.81(-2.07%)
Jul 20, 2011 37.52 39.12 37.23 39.12 44,898,812 +1.11(+2.92%)
Jul 19, 2011 39.43 39.45 37.61 38.01 57,924,064 -1.46(-3.70%)
Jul 18, 2011 39.30 39.69 39.06 39.47 51,761,944 +1.23(+3.22%)
Jul 15, 2011 37.54 38.27 37.52 38.24 35,558,888 +0.83(+2.22%)
Jul 14, 2011 38.11 38.37 37.30 37.41 58,663,196 +0.18(+0.48%)
Jul 13, 2011 36.35 37.35 36.29 37.23 56,142,048 +2.03(+5.77%)
Jul 12, 2011 34.36 35.52 34.02 35.20 33,194,562 +0.30(+0.86%)
Jul 11, 2011 35.75 35.86 34.63 34.90 32,267,132 -0.85(-2.38%)
Jul 08, 2011 35.85 35.90 35.29 35.75 23,485,728 +0.25(+0.71%)
Jul 07, 2011 35.43 35.72 35.26 35.50 22,608,832 +0.40(+1.14%)
Jul 06, 2011 34.83 35.35 34.76 35.10 25,429,196 +0.47(+1.36%)
Jul 05, 2011 34.05 34.78 33.96 34.63 24,570,068 +1.63(+4.94%)
Jul 01, 2011 33.05 33.22 32.61 33.00 21,957,988 -0.84(-2.48%)
Jun 30, 2011 34.16 34.18 33.58 33.84 20,737,724 -0.17(-0.50%)
Jun 29, 2011 33.33 34.04 33.19 34.01 25,495,268 +1.01(+3.06%)
Jun 28, 2011 32.89 33.17 32.66 33.00 18,280,346 +0.37(+1.13%)
Jun 27, 2011 32.98 33.20 32.53 32.63 30,646,726 -0.73(-2.19%)
Jun 24, 2011 33.95 34.09 33.29 33.36 36,428,016 -1.01(-2.94%)
Jun 23, 2011 34.76 34.77 33.78 34.37 39,466,592 -1.13(-3.18%)
Jun 22, 2011 35.57 35.85 35.40 35.50 20,988,470 -0.01(-0.03%)
Jun 21, 2011 35.21 35.66 35.17 35.51 21,174,644 +0.42(+1.20%)
Jun 20, 2011 35.08 35.18 35.06 35.09 21,113,636 +0.14(+0.40%)
Jun 17, 2011 34.49 35.03 34.48 34.95 23,636,088 +0.30(+0.87%)
Jun 16, 2011 34.60 34.89 34.28 34.65 22,430,302 -0.23(-0.66%)
Jun 15, 2011 34.38 35.07 34.21 34.88 40,294,216 +0.21(+0.61%)
Jun 14, 2011 33.77 34.72 33.75 34.67 30,249,574 +0.80(+2.36%)
Jun 13, 2011 34.68 34.85 33.69 33.87 46,437,832 -1.38(-3.91%)
Jun 10, 2011 36.67 35.96 35.18 35.25 34,964,816 -1.42(-3.87%)
Jun 09, 2011 36.32 36.71 36.17 36.67 24,691,994 +0.64(+1.78%)
Jun 08, 2011 35.60 36.04 35.45 36.03 25,003,256 -0.09(-0.25%)
Jun 07, 2011 36.43 36.44 35.54 36.12 31,810,766 +0.41(+1.15%)
Jun 06, 2011 36.19 36.37 35.46 35.71 39,614,600 +0.37(+1.05%)
Jun 03, 2011 34.73 35.55 34.61 35.34 48,082,612 -0.43(-1.20%)
May 24, 2011 35.07 35.86 34.92 35.77 54,172,056 +1.50(+4.38%)
May 23, 2011 33.81 34.35 33.78 34.27 37,947,844 +0.09(+0.26%)
May 20, 2011 33.97 34.53 33.38 34.18 57,291,152 -0.08(-0.23%)
May 19, 2011 34.44 34.61 33.70 34.26 50,050,620 +0.03(+0.09%)
May 18, 2011 33.97 34.69 33.68 34.23 60,336,972 +1.14(+3.45%)
May 17, 2011 32.58 33.15 32.19 33.09 78,697,792 +0.24(+0.73%)
May 16, 2011 34.39 34.46 32.76 32.85 87,605,952 -1.54(-4.48%)
May 13, 2011 34.43 34.94 33.11 34.39 117,651,512 +1.07(+3.21%)
May 12, 2011 32.98 34.69 31.97 33.32 183,545,184 -1.07(-3.11%)
May 11, 2011 36.48 36.59 34.18 34.39 153,122,864 -3.13(-8.34%)
May 10, 2011 37.24 37.90 37.05 37.52 92,258,112 +0.54(+1.46%)
May 09, 2011 36.17 37.04 35.80 36.98 109,199,584 +2.50(+7.25%)
May 06, 2011 33.93 35.57 33.60 34.48 188,895,696 +0.76(+2.25%)
May 05, 2011 36.53 36.89 33.58 33.72 294,707,328 -4.55(-11.89%)
May 04, 2011 40.30 40.44 38.01 38.27 184,355,216 -2.31(-5.69%)
May 03, 2011 42.70 43.24 39.62 40.58 217,362,496 -2.25(-5.25%)
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.