Silver Trust Ishares (NY: SLV )

21.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.42 18.53 18.32 18.46 19,982,168 -0.30(-1.60%)
Apr 29, 2014 18.68 18.80 18.68 18.76 4,402,941 -0.09(-0.48%)
Apr 28, 2014 18.85 18.87 18.74 18.85 4,117,038 -0.09(-0.48%)
Apr 25, 2014 18.98 19.03 18.87 18.94 5,000,917 +0.02(+0.11%)
Apr 24, 2014 18.58 19.14 18.57 18.92 11,803,847 +0.23(+1.23%)
Apr 23, 2014 18.70 18.75 18.66 18.69 3,647,309 -0.02(-0.11%)
Apr 22, 2014 18.68 18.72 18.57 18.71 4,470,171 +0.04(+0.21%)
Apr 21, 2014 18.66 18.69 18.60 18.67 5,292,445 -0.21(-1.11%)
Apr 17, 2014 18.88 18.88 18.88 18.88 4,413,800 +0.00(+0.00%)
Apr 16, 2014 18.87 18.93 18.80 18.88 4,450,898 +0.00(+0.00%)
Apr 15, 2014 18.72 18.89 18.67 18.88 10,551,762 -0.33(-1.72%)
Apr 14, 2014 19.24 19.32 19.19 19.21 3,227,311 +0.02(+0.10%)
Apr 11, 2014 19.24 19.27 19.17 19.19 4,259,136 -0.08(-0.42%)
Apr 10, 2014 19.39 19.45 19.26 19.27 6,833,441 +0.16(+0.84%)
Apr 09, 2014 18.98 19.18 18.95 19.11 6,502,052 -0.12(-0.62%)
Apr 08, 2014 19.33 19.34 19.21 19.23 3,788,387 +0.10(+0.52%)
Apr 07, 2014 19.06 19.25 19.06 19.13 3,888,482 -0.03(-0.16%)
Apr 04, 2014 19.35 19.43 19.08 19.16 6,121,548 +0.10(+0.52%)
Apr 03, 2014 19.05 19.14 19.01 19.06 3,228,902 -0.13(-0.67%)
Apr 02, 2014 19.27 19.32 19.18 19.19 6,294,830 +0.13(+0.67%)
Apr 01, 2014 19.01 19.08 18.93 19.06 3,791,178 +0.02(+0.11%)
Mar 31, 2014 19.07 19.13 18.98 19.04 4,521,010 -0.02(-0.10%)
Mar 28, 2014 19.03 19.13 18.97 19.06 5,094,382 +0.06(+0.32%)
Mar 27, 2014 18.97 19.02 18.87 19.00 4,663,909 -0.02(-0.11%)
Mar 26, 2014 19.24 19.26 18.93 19.02 6,817,071 -0.20(-1.04%)
Mar 25, 2014 19.29 19.40 19.18 19.22 4,808,804 +0.01(+0.05%)
Mar 24, 2014 19.38 19.42 19.16 19.21 7,222,711 -0.31(-1.59%)
Mar 21, 2014 19.66 19.68 19.49 19.52 5,390,161 +0.00(+0.00%)
Mar 20, 2014 19.58 19.65 19.49 19.52 8,508,271 -0.27(-1.36%)
Mar 19, 2014 19.91 20.10 19.72 19.79 12,301,731 -0.22(-1.10%)
Mar 18, 2014 19.96 20.11 19.95 20.01 7,648,779 -0.32(-1.57%)
Mar 17, 2014 20.52 20.62 20.31 20.33 6,932,275 -0.29(-1.41%)
Mar 14, 2014 20.90 20.92 20.49 20.62 8,092,613 +0.26(+1.28%)
Mar 13, 2014 20.37 20.53 20.34 20.36 5,785,354 -0.11(-0.54%)
Mar 12, 2014 20.28 20.61 20.19 20.47 7,726,171 +0.43(+2.15%)
Mar 11, 2014 20.35 20.38 19.87 20.04 6,704,233 +0.03(+0.15%)
Mar 10, 2014 20.04 20.17 20.00 20.01 4,165,996 -0.07(-0.35%)
Mar 07, 2014 20.00 20.23 19.96 20.08 11,105,308 -0.58(-2.81%)
Mar 06, 2014 20.57 20.81 20.50 20.66 5,436,564 +0.30(+1.47%)
Mar 05, 2014 20.39 20.50 20.34 20.36 4,295,654 -0.01(-0.05%)
Mar 04, 2014 20.29 20.47 20.22 20.37 6,840,426 -0.25(-1.21%)
Mar 03, 2014 20.67 20.83 20.58 20.62 6,920,164 +0.27(+1.33%)
Feb 28, 2014 20.53 20.54 20.28 20.35 5,679,617 -0.11(-0.54%)
Feb 27, 2014 20.46 20.62 20.37 20.46 5,613,307 +0.04(+0.20%)
Feb 26, 2014 20.74 20.78 20.29 20.42 15,136,669 -0.60(-2.85%)
Feb 25, 2014 20.95 21.17 20.93 21.02 5,561,594 -0.16(-0.76%)
Feb 24, 2014 21.17 21.30 20.97 21.18 8,122,816 +0.21(+1.00%)
Feb 21, 2014 20.95 21.14 20.84 20.97 7,867,315 -0.03(-0.14%)
Feb 20, 2014 20.84 21.08 20.79 21.00 7,845,788 +0.37(+1.79%)
Feb 19, 2014 21.01 21.05 20.56 20.63 11,960,369 -0.50(-2.37%)
Feb 18, 2014 20.87 21.13 20.78 21.13 12,685,085 +0.48(+2.32%)
Feb 14, 2014 20.36 20.65 20.65 20.65 17,140,300 +0.91(+4.61%)
Feb 13, 2014 19.48 19.76 19.47 19.74 10,501,059 +0.31(+1.60%)
Feb 12, 2014 19.50 19.63 19.42 19.43 6,410,057 -0.02(-0.10%)
Feb 11, 2014 19.25 19.54 19.25 19.45 9,245,079 +0.16(+0.83%)
Feb 10, 2014 19.45 19.51 19.28 19.29 6,639,109 +0.02(+0.10%)
Feb 07, 2014 19.08 19.28 19.07 19.27 7,139,288 +0.10(+0.52%)
Feb 06, 2014 19.25 19.29 19.10 19.17 5,656,681 +0.10(+0.52%)
Feb 05, 2014 19.19 19.21 19.00 19.07 11,828,312 +0.32(+1.71%)
Feb 04, 2014 18.59 18.79 18.58 18.75 3,966,779 +0.14(+0.75%)
Feb 03, 2014 18.62 18.90 18.58 18.61 9,626,584 +0.16(+0.87%)
Jan 31, 2014 18.60 18.67 18.39 18.45 6,778,509 -0.04(-0.22%)
Jan 30, 2014 18.43 18.54 18.39 18.49 10,799,733 -0.53(-2.79%)
Jan 29, 2014 19.14 19.18 18.76 19.02 8,696,916 +0.17(+0.90%)
Jan 28, 2014 18.98 18.99 18.74 18.85 6,372,507 -0.04(-0.21%)
Jan 27, 2014 19.08 19.15 18.83 18.89 7,742,932 -0.27(-1.41%)
Jan 24, 2014 19.37 19.46 18.99 19.16 8,376,771 -0.10(-0.52%)
Jan 23, 2014 19.40 19.55 19.23 19.26 9,107,984 +0.23(+1.21%)
Jan 22, 2014 19.13 19.18 19.02 19.03 4,957,397 -0.14(-0.73%)
Jan 21, 2014 19.03 19.20 19.02 19.17 8,944,669 -0.34(-1.74%)
Jan 17, 2014 19.51 19.51 19.51 19.51 6,550,700 +0.16(+0.83%)
Jan 16, 2014 19.40 19.44 19.29 19.35 6,129,176 -0.05(-0.26%)
Jan 15, 2014 19.42 19.46 19.24 19.40 5,186,347 -0.02(-0.10%)
Jan 14, 2014 19.57 19.84 19.39 19.42 10,989,058 -0.26(-1.32%)
Jan 13, 2014 19.30 19.70 19.29 19.68 7,252,348 +0.30(+1.55%)
Jan 10, 2014 19.31 19.49 19.25 19.38 8,448,882 +0.54(+2.87%)
Jan 09, 2014 18.77 18.99 18.68 18.84 4,528,451 +0.01(+0.05%)
Jan 08, 2014 18.71 18.87 18.61 18.83 10,310,137 -0.30(-1.54%)
Jan 07, 2014 18.99 19.15 18.90 19.12 7,572,969 -0.30(-1.52%)
Jan 06, 2014 19.42 19.59 19.25 19.42 11,872,486 +0.00(+0.00%)
Jan 03, 2014 19.37 19.48 19.32 19.42 5,910,247 +0.19(+0.99%)
Jan 02, 2014 19.35 19.47 19.22 19.23 12,008,442 +0.52(+2.78%)
Dec 31, 2013 18.29 18.71 18.71 18.71 22,884,700 -0.14(-0.74%)
Dec 30, 2013 18.94 19.02 18.75 18.85 8,196,444 -0.42(-2.18%)
Dec 27, 2013 19.32 19.34 19.25 19.27 7,364,517 +0.25(+1.31%)
Dec 26, 2013 19.26 19.27 19.01 19.02 6,454,198 +0.26(+1.39%)
Dec 24, 2013 18.71 18.84 18.69 18.76 2,795,685 +0.04(+0.21%)
Dec 23, 2013 18.71 18.80 18.65 18.72 6,126,759 +0.10(+0.54%)
Dec 20, 2013 18.56 18.80 18.48 18.62 11,209,455 +0.13(+0.70%)
Dec 19, 2013 18.53 18.58 18.42 18.49 11,942,936 -0.60(-3.14%)
Dec 18, 2013 19.24 19.52 18.93 19.09 12,252,672 -0.05(-0.26%)
Dec 17, 2013 19.06 19.38 19.06 19.14 7,265,496 -0.08(-0.42%)
Dec 16, 2013 18.94 19.54 18.90 19.22 8,852,536 +0.27(+1.42%)
Dec 13, 2013 18.89 19.03 18.84 18.95 5,508,335 +0.14(+0.74%)
Dec 12, 2013 18.84 18.87 18.71 18.81 9,647,917 -0.74(-3.79%)
Dec 11, 2013 19.67 19.69 19.50 19.55 5,893,001 -0.11(-0.56%)
Dec 10, 2013 19.65 19.67 19.51 19.66 8,019,613 +0.54(+2.82%)
Dec 09, 2013 18.99 19.25 18.94 19.12 6,378,568 +0.36(+1.92%)
Dec 06, 2013 18.83 18.94 18.68 18.76 7,469,794 +0.07(+0.37%)
Dec 05, 2013 18.63 19.00 18.55 18.69 7,904,376 -0.31(-1.63%)
Dec 04, 2013 18.57 19.16 18.56 19.00 11,374,177 +0.58(+3.15%)
Dec 03, 2013 18.35 18.50 18.28 18.42 6,909,652 -0.04(-0.22%)
Dec 02, 2013 18.89 18.94 18.43 18.46 11,105,261 -0.78(-4.05%)
Nov 29, 2013 19.26 19.35 19.22 19.24 2,745,321 +0.28(+1.48%)
Nov 27, 2013 19.19 19.22 18.92 18.96 6,647,154 -0.17(-0.89%)
Nov 26, 2013 19.18 19.26 19.07 19.13 4,936,899 -0.14(-0.73%)
Nov 25, 2013 19.09 19.38 19.08 19.27 6,118,905 +0.14(+0.73%)
Nov 22, 2013 19.23 19.27 19.10 19.13 3,976,405 -0.11(-0.57%)
Nov 21, 2013 19.10 19.32 19.00 19.24 6,999,164 +0.10(+0.52%)
Nov 20, 2013 19.54 19.62 19.07 19.14 15,230,322 -0.47(-2.40%)
Nov 19, 2013 19.63 19.74 19.57 19.61 4,325,767 -0.05(-0.28%)
Nov 18, 2013 19.88 19.92 19.56 19.67 6,567,719 -0.33(-1.67%)
Nov 15, 2013 19.97 20.03 19.95 20.00 3,933,643 -0.05(-0.25%)
Nov 14, 2013 19.93 20.11 19.91 20.05 6,500,208 +0.05(+0.25%)
Nov 12, 2013 20.40 20.42 19.83 20.00 11,481,191 -0.60(-2.91%)
Nov 11, 2013 20.61 20.62 20.51 20.60 3,481,338 -0.09(-0.43%)
Nov 08, 2013 20.67 20.71 20.49 20.69 7,052,009 -0.14(-0.67%)
Nov 07, 2013 20.81 20.94 20.76 20.83 5,058,089 -0.17(-0.81%)
Nov 06, 2013 21.06 21.12 20.94 21.00 3,430,546 +0.10(+0.48%)
Nov 05, 2013 20.87 20.93 20.80 20.90 3,342,705 +0.05(+0.24%)
Nov 04, 2013 21.02 21.06 20.83 20.85 4,668,351 -0.23(-1.09%)
Nov 01, 2013 21.09 21.15 20.98 21.08 5,970,320 -0.01(-0.07%)
Oct 31, 2013 21.24 21.31 21.05 21.09 10,343,721 -0.79(-3.59%)
Oct 30, 2013 22.18 22.23 21.62 21.88 11,292,204 +0.19(+0.88%)
Oct 29, 2013 21.71 21.79 21.65 21.69 5,163,052 +0.01(+0.05%)
Oct 28, 2013 21.69 21.85 21.64 21.68 6,092,138 -0.03(-0.14%)
Oct 25, 2013 21.53 21.87 21.50 21.71 7,511,478 -0.16(-0.73%)
Oct 24, 2013 21.90 22.04 21.86 21.87 7,493,202 +0.12(+0.55%)
Oct 23, 2013 21.77 21.86 21.74 21.75 5,476,642 -0.12(-0.55%)
Oct 22, 2013 21.66 22.00 21.65 21.87 10,317,712 +0.46(+2.15%)
Oct 21, 2013 21.48 21.50 21.37 21.41 5,251,626 +0.30(+1.42%)
Oct 18, 2013 21.08 21.17 21.05 21.11 5,167,854 +0.07(+0.31%)
Oct 17, 2013 20.96 21.17 20.95 21.05 9,377,465 +0.55(+2.66%)
Oct 16, 2013 20.54 20.66 20.38 20.50 6,575,699 -0.06(-0.29%)
Oct 15, 2013 20.36 20.73 20.33 20.56 8,010,869 +0.06(+0.29%)
Oct 14, 2013 20.74 20.76 20.49 20.50 4,805,521 -0.02(-0.10%)
Oct 11, 2013 20.49 20.55 20.37 20.52 11,028,712 -0.31(-1.46%)
Oct 10, 2013 21.10 21.18 20.82 20.83 6,373,655 -0.22(-1.07%)
Oct 09, 2013 21.16 21.24 20.97 21.05 10,155,559 -0.44(-2.05%)
Oct 08, 2013 21.59 21.67 21.47 21.49 6,883,119 -0.04(-0.19%)
Oct 07, 2013 21.15 21.65 21.10 21.53 12,139,168 +0.60(+2.87%)
Oct 04, 2013 20.99 21.01 20.72 20.93 4,907,161 +0.01(+0.05%)
Oct 03, 2013 20.90 21.05 20.74 20.92 7,734,190 +0.00(+0.00%)
Oct 02, 2013 20.55 21.22 20.53 20.92 12,361,792 +0.50(+2.47%)
Oct 01, 2013 20.18 20.51 19.88 20.42 20,722,665 -0.54(-2.60%)
Sep 27, 2013 20.96 21.12 20.94 20.96 5,318,171 +0.04(+0.19%)
Sep 26, 2013 21.02 21.10 20.86 20.92 6,580,247 -0.06(-0.29%)
Sep 25, 2013 20.95 21.11 20.94 20.98 6,549,920 +0.09(+0.43%)
Sep 24, 2013 20.66 21.03 20.65 20.89 7,263,395 +0.11(+0.53%)
Sep 23, 2013 20.94 21.13 20.78 20.78 7,716,870 -0.22(-1.04%)
Sep 20, 2013 21.79 21.86 20.95 21.00 18,493,156 -1.20(-5.41%)
Sep 19, 2013 22.39 22.58 22.17 22.20 15,964,080 -0.11(-0.49%)
Sep 18, 2013 20.68 22.40 20.45 22.31 30,449,287 +1.35(+6.44%)
Sep 17, 2013 21.04 21.08 20.93 20.96 6,373,010 +0.02(+0.10%)
Sep 16, 2013 21.30 21.37 20.92 20.94 7,562,150 -0.48(-2.24%)
Sep 13, 2013 21.05 21.44 20.84 21.42 11,713,929 +0.36(+1.71%)
Sep 12, 2013 21.43 21.51 21.05 21.06 15,106,794 -1.23(-5.52%)
Sep 11, 2013 22.29 22.35 22.23 22.29 4,785,710 +0.17(+0.75%)
Sep 10, 2013 22.21 22.26 21.99 22.12 10,107,979 -0.71(-3.11%)
Sep 09, 2013 22.86 22.95 22.77 22.83 5,613,468 -0.14(-0.59%)
Sep 06, 2013 22.93 23.09 22.89 22.97 7,696,759 +0.59(+2.64%)
Sep 05, 2013 22.58 22.62 22.18 22.38 8,765,943 -0.31(-1.37%)
Sep 04, 2013 22.69 22.71 22.51 22.69 10,690,746 -0.70(-2.99%)
Sep 03, 2013 23.57 23.58 23.38 23.39 12,917,557 +0.79(+3.50%)
Aug 30, 2013 22.64 22.88 22.55 22.60 9,885,144 -0.40(-1.74%)
Aug 29, 2013 23.20 23.27 22.88 23.00 14,273,650 -0.43(-1.84%)
Aug 28, 2013 23.61 23.66 23.37 23.43 17,017,375 -0.16(-0.68%)
Aug 27, 2013 23.67 23.84 23.58 23.59 14,705,398 +0.13(+0.55%)
Aug 26, 2013 23.32 23.56 23.06 23.46 14,021,938 +0.31(+1.34%)
Aug 23, 2013 22.32 23.25 22.29 23.15 19,823,201 +0.88(+3.95%)
Aug 22, 2013 22.33 22.51 22.20 22.27 7,006,799 +0.13(+0.59%)
Aug 21, 2013 22.13 22.54 22.02 22.14 14,383,692 -0.05(-0.23%)
Aug 20, 2013 22.22 22.50 22.18 22.19 9,325,710 -0.15(-0.68%)
Aug 19, 2013 22.41 22.44 22.16 22.34 9,770,034 +0.00(+0.01%)
Aug 16, 2013 22.44 22.53 22.15 22.34 18,918,932 +0.19(+0.86%)
Aug 15, 2013 21.06 22.38 21.05 22.15 34,645,362 +1.06(+5.03%)
Aug 14, 2013 20.76 21.11 20.74 21.09 13,577,413 +0.38(+1.83%)
Aug 13, 2013 20.72 20.76 20.53 20.71 8,789,231 +0.09(+0.44%)
Aug 12, 2013 20.52 20.71 20.48 20.62 12,492,999 +0.86(+4.35%)
Aug 09, 2013 19.61 19.87 19.56 19.76 8,203,685 +0.16(+0.82%)
Aug 08, 2013 19.16 19.63 19.16 19.60 11,016,594 +0.77(+4.09%)
Aug 07, 2013 18.76 18.95 18.72 18.83 5,139,304 +0.00(+0.00%)
Aug 06, 2013 18.92 18.95 18.80 18.83 6,054,212 -0.18(-0.94%)
Aug 05, 2013 19.06 19.10 18.95 19.01 4,490,136 -0.11(-0.58%)
Aug 02, 2013 19.25 19.30 19.11 19.12 6,146,567 +0.15(+0.79%)
Aug 01, 2013 19.09 19.10 18.93 18.97 5,798,368 -0.17(-0.89%)
Jul 31, 2013 19.01 19.42 18.71 19.14 11,248,556 +0.11(+0.58%)
Jul 30, 2013 19.06 19.12 18.99 19.03 4,078,228 -0.11(-0.57%)
Jul 29, 2013 19.22 19.28 19.14 19.14 4,200,603 -0.18(-0.93%)
Jul 26, 2013 19.30 19.41 18.97 19.32 8,986,526 -0.18(-0.92%)
Jul 25, 2013 19.43 19.55 19.41 19.50 4,426,646 +0.03(+0.16%)
Jul 24, 2013 19.59 19.63 19.30 19.47 7,076,878 -0.30(-1.53%)
Jul 23, 2013 19.54 19.81 19.51 19.77 9,831,864 +0.00(+0.00%)
Jul 22, 2013 19.57 19.89 19.55 19.77 15,275,827 +0.89(+4.71%)
Jul 19, 2013 18.82 18.89 18.75 18.88 5,430,574 +0.16(+0.85%)
Jul 18, 2013 18.76 18.87 18.58 18.72 6,631,069 +0.05(+0.27%)
Jul 17, 2013 19.35 19.44 18.61 18.67 15,549,546 -0.66(-3.41%)
Jul 16, 2013 19.26 19.36 19.23 19.33 6,558,688 +0.05(+0.26%)
Jul 15, 2013 19.15 19.30 19.14 19.28 4,270,476 +0.07(+0.36%)
Jul 12, 2013 19.17 19.28 19.11 19.21 6,786,735 -0.28(-1.44%)
Jul 11, 2013 19.36 19.50 19.20 19.49 12,494,558 +1.01(+5.47%)
Jul 10, 2013 18.58 18.76 18.44 18.48 8,751,159 -0.09(-0.48%)
Jul 09, 2013 18.54 18.60 18.48 18.57 6,416,593 +0.15(+0.81%)
Jul 08, 2013 18.43 18.50 18.40 18.42 4,945,139 +0.21(+1.15%)
Jul 05, 2013 18.32 18.34 18.06 18.21 11,099,027 -0.81(-4.26%)
Jul 03, 2013 18.95 19.19 18.90 19.02 6,634,858 +0.34(+1.83%)
Jul 02, 2013 18.98 19.00 18.59 18.68 7,775,379 -0.25(-1.33%)
Jul 01, 2013 18.98 19.14 18.81 18.93 14,503,907 -0.04(-0.21%)
Jun 28, 2013 17.97 18.98 17.96 18.97 27,265,264 +1.08(+6.04%)
Jun 27, 2013 18.15 18.26 17.75 17.89 18,114,022 +0.00(+0.01%)
Jun 26, 2013 18.25 18.30 17.86 17.89 22,795,658 -1.02(-5.40%)
Jun 25, 2013 19.01 19.09 18.87 18.91 7,847,748 -0.06(-0.32%)
Jun 24, 2013 19.12 19.19 18.79 18.97 17,619,217 -0.42(-2.16%)
Jun 21, 2013 19.27 19.45 19.16 19.39 14,610,399 +0.42(+2.24%)
Jun 20, 2013 19.21 19.47 18.88 18.96 36,181,672 -1.64(-7.94%)
Jun 19, 2013 20.93 21.12 20.53 20.60 15,189,778 -0.28(-1.34%)
Jun 18, 2013 21.00 21.09 20.78 20.88 11,002,075 -0.22(-1.04%)
Jun 17, 2013 21.09 21.20 21.04 21.10 6,446,726 -0.23(-1.08%)
Jun 14, 2013 21.29 21.40 21.19 21.33 8,688,280 +0.29(+1.38%)
Jun 13, 2013 20.98 21.20 20.84 21.04 10,104,310 +0.02(+0.10%)
Jun 12, 2013 20.97 21.26 20.87 21.02 8,199,897 +0.11(+0.53%)
Jun 11, 2013 20.79 21.05 20.76 20.91 9,850,713 -0.25(-1.18%)
Jun 10, 2013 21.04 21.35 20.97 21.16 10,495,292 +0.30(+1.44%)
Jun 07, 2013 21.25 21.44 20.84 20.86 22,068,715 -1.07(-4.88%)
Jun 06, 2013 21.75 22.12 21.65 21.93 10,280,330 +0.15(+0.69%)
Jun 05, 2013 21.80 22.00 21.70 21.78 8,278,688 +0.01(+0.05%)
Jun 04, 2013 21.69 21.79 21.54 21.77 6,749,775 -0.21(-0.95%)
Jun 03, 2013 21.67 22.19 21.57 21.98 12,771,480 +0.54(+2.53%)
May 31, 2013 21.59 21.67 21.42 21.43 13,154,798 -0.55(-2.48%)
May 30, 2013 22.19 22.33 21.91 21.98 11,422,381 +0.27(+1.24%)
May 29, 2013 21.61 21.75 21.52 21.71 6,301,468 +0.18(+0.84%)
May 28, 2013 21.62 21.87 21.41 21.53 10,056,427 -0.08(-0.37%)
May 24, 2013 21.63 21.82 21.56 21.61 6,958,345 -0.27(-1.23%)
May 23, 2013 21.64 21.92 21.45 21.88 12,346,944 +0.37(+1.72%)
May 22, 2013 21.97 22.55 21.44 21.51 50,988,439 -0.11(-0.51%)
May 21, 2013 21.50 21.85 21.32 21.62 21,231,048 -0.66(-2.96%)
May 20, 2013 20.84 22.50 20.81 22.28 36,096,542 +0.88(+4.11%)
May 17, 2013 21.85 21.91 21.40 21.40 15,843,452 -0.55(-2.51%)
May 16, 2013 21.71 22.05 21.66 21.95 11,584,963 +0.19(+0.87%)
May 15, 2013 22.16 22.24 21.73 21.76 23,010,631 -1.07(-4.69%)
May 13, 2013 22.97 23.02 22.80 22.83 6,347,389 -0.15(-0.65%)
May 10, 2013 22.50 23.02 22.40 22.98 11,929,182 +0.09(+0.39%)
May 09, 2013 22.99 23.17 22.75 22.89 10,655,477 -0.23(-0.99%)
May 08, 2013 23.09 23.19 22.88 23.12 9,320,522 +0.02(+0.09%)
May 07, 2013 22.79 23.16 22.69 23.10 10,945,572 -0.08(-0.35%)
May 06, 2013 23.23 23.28 23.04 23.18 4,857,245 -0.11(-0.47%)
May 03, 2013 23.13 23.31 23.02 23.29 11,288,965 +0.27(+1.17%)
May 02, 2013 23.19 23.27 22.93 23.02 8,012,371 +0.16(+0.70%)
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.