Gsk Plc ADR (NY: GSK )

43.16 +0.16 (+0.38%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.29 24.21 23.92 24.21 9,443,705 +0.92(+3.95%)
Nov 29, 2011 23.26 23.34 23.17 23.29 4,221,990 +0.24(+1.06%)
Nov 28, 2011 23.01 23.13 22.94 23.04 3,967,887 +0.46(+2.02%)
Nov 25, 2011 22.66 22.87 22.58 22.58 2,409,513 -0.29(-1.26%)
Nov 23, 2011 23.04 23.08 22.83 22.87 3,756,368 -0.23(-1.01%)
Nov 22, 2011 23.10 23.16 22.89 23.11 9,843,268 -0.16(-0.68%)
Nov 21, 2011 23.21 23.35 23.09 23.27 4,620,912 -0.29(-1.25%)
Nov 18, 2011 23.84 23.86 23.55 23.56 3,415,967 -0.11(-0.48%)
Nov 17, 2011 23.96 23.99 23.54 23.67 4,056,490 -0.21(-0.87%)
Nov 16, 2011 24.03 24.21 23.88 23.88 3,323,155 -0.41(-1.70%)
Nov 15, 2011 24.29 24.40 24.17 24.29 3,510,649 +0.20(+0.84%)
Nov 14, 2011 24.15 24.27 24.03 24.09 2,238,404 -0.29(-1.21%)
Nov 11, 2011 24.26 24.49 24.23 24.39 2,967,513 +0.32(+1.33%)
Nov 10, 2011 24.03 24.12 23.75 24.07 5,154,509 +0.45(+1.89%)
Nov 09, 2011 23.87 23.90 23.46 23.62 6,843,475 -0.90(-3.68%)
Nov 08, 2011 24.38 24.54 24.24 24.52 7,028,677 +0.35(+1.44%)
Nov 07, 2011 23.97 24.18 23.87 24.17 4,483,170 -0.01(-0.02%)
Nov 04, 2011 24.27 24.35 23.98 24.18 6,257,157 -0.07(-0.27%)
Nov 03, 2011 23.91 24.27 23.66 24.24 6,557,221 +0.70(+2.96%)
Nov 02, 2011 23.54 23.75 23.46 23.55 5,923,218 -0.05(-0.20%)
Nov 01, 2011 23.48 23.83 23.46 23.60 8,584,001 -0.48(-1.99%)
Oct 31, 2011 24.22 24.55 24.07 24.07 6,338,366 -0.08(-0.31%)
Oct 28, 2011 24.10 24.20 23.96 24.15 4,410,980 +0.10(+0.40%)
Oct 27, 2011 24.13 24.17 23.70 24.05 7,186,778 -0.04(-0.18%)
Oct 26, 2011 24.15 24.20 23.76 24.10 6,548,776 +0.44(+1.86%)
Oct 25, 2011 23.76 23.90 23.60 23.65 5,700,306 -0.38(-1.59%)
Oct 24, 2011 23.77 24.07 23.76 24.04 5,679,974 -0.15(-0.62%)
Oct 21, 2011 24.04 24.19 23.95 24.19 6,573,450 +0.55(+2.34%)
Oct 20, 2011 23.68 23.72 23.43 23.63 4,797,157 +0.34(+1.48%)
Oct 19, 2011 23.47 23.53 23.21 23.29 3,951,925 -0.04(-0.16%)
Oct 18, 2011 23.17 23.51 22.95 23.33 4,596,511 +0.09(+0.39%)
Oct 17, 2011 23.40 23.42 23.22 23.24 3,794,138 -0.22(-0.94%)
Oct 14, 2011 23.38 23.54 23.37 23.46 4,647,479 -0.09(-0.39%)
Oct 13, 2011 23.05 23.55 22.97 23.55 7,278,274 +0.22(+0.94%)
Oct 12, 2011 23.38 23.54 23.28 23.33 11,694,389 +0.03(+0.14%)
Oct 11, 2011 23.26 23.38 23.18 23.29 4,734,754 -0.22(-0.94%)
Oct 10, 2011 23.35 23.53 23.35 23.51 5,038,147 +0.47(+2.03%)
Oct 07, 2011 23.06 23.22 22.90 23.05 7,284,937 +0.27(+1.20%)
Oct 06, 2011 22.66 22.77 22.54 22.77 8,049,970 +0.29(+1.29%)
Oct 05, 2011 22.13 22.50 22.06 22.48 6,024,468 +0.40(+1.83%)
Oct 04, 2011 21.79 22.09 21.54 22.08 7,990,824 +0.30(+1.36%)
Oct 03, 2011 21.95 22.16 21.78 21.78 6,084,369 -0.41(-1.84%)
Sep 30, 2011 22.18 22.51 22.06 22.19 4,789,088 -0.24(-1.08%)
Sep 29, 2011 22.82 22.91 22.18 22.43 7,082,241 -0.03(-0.14%)
Sep 28, 2011 22.79 22.87 22.41 22.47 4,401,281 -0.21(-0.92%)
Sep 27, 2011 22.62 22.91 22.57 22.68 4,373,523 +0.36(+1.61%)
Sep 26, 2011 22.14 22.32 21.90 22.32 6,234,418 +0.46(+2.09%)
Sep 23, 2011 21.61 21.86 21.57 21.86 5,002,006 +0.19(+0.89%)
Sep 22, 2011 21.56 21.73 21.46 21.67 5,678,865 -0.33(-1.51%)
Sep 21, 2011 22.34 22.50 21.99 22.00 6,164,740 -0.59(-2.62%)
Sep 20, 2011 22.43 22.74 22.31 22.59 6,560,006 +0.28(+1.25%)
Sep 19, 2011 21.79 22.40 21.71 22.31 9,099,620 +0.03(+0.12%)
Sep 16, 2011 22.17 22.33 22.07 22.28 7,877,087 +0.15(+0.68%)
Sep 15, 2011 22.10 22.26 21.98 22.13 4,559,366 +0.10(+0.44%)
Sep 14, 2011 21.89 22.09 21.65 22.04 6,922,335 +0.15(+0.69%)
Sep 13, 2011 21.91 22.06 21.74 21.89 4,529,131 -0.09(-0.42%)
Sep 12, 2011 21.62 21.99 21.61 21.98 5,429,533 -0.10(-0.44%)
Sep 09, 2011 22.46 22.46 21.97 22.07 8,735,010 -0.40(-1.77%)
Sep 08, 2011 22.48 22.76 22.40 22.47 3,774,124 -0.23(-0.99%)
Sep 07, 2011 22.42 22.70 22.40 22.70 2,811,956 +0.37(+1.64%)
Sep 06, 2011 22.11 22.34 21.85 22.33 7,292,027 -0.10(-0.46%)
Sep 02, 2011 22.49 22.69 22.29 22.43 5,706,137 -0.47(-2.04%)
Sep 01, 2011 23.05 23.22 22.90 22.90 3,910,820 -0.12(-0.51%)
Aug 31, 2011 22.91 23.12 22.85 23.02 5,636,187 +0.34(+1.52%)
Aug 30, 2011 22.41 22.78 22.25 22.68 8,421,084 -0.31(-1.36%)
Aug 29, 2011 22.75 23.03 22.69 22.99 3,396,809 +0.46(+2.05%)
Aug 26, 2011 22.30 22.69 22.05 22.53 8,567,690 +0.02(+0.07%)
Aug 25, 2011 22.86 22.98 22.44 22.51 6,116,724 -0.80(-3.41%)
Aug 24, 2011 23.06 23.42 23.04 23.31 4,237,865 +0.02(+0.07%)
Aug 23, 2011 22.85 23.29 22.78 23.29 8,928,755 +0.99(+4.43%)
Aug 22, 2011 22.97 22.98 22.25 22.30 12,689,981 +0.36(+1.64%)
Aug 19, 2011 21.98 22.41 21.86 21.94 9,254,147 -0.25(-1.11%)
Aug 18, 2011 22.60 22.61 22.05 22.19 8,566,661 -0.49(-2.18%)
Aug 17, 2011 22.55 22.81 22.53 22.68 8,087,003 +0.19(+0.84%)
Aug 16, 2011 22.57 22.77 22.45 22.49 5,563,963 -0.14(-0.62%)
Aug 15, 2011 22.59 22.68 22.45 22.63 4,515,186 +0.44(+1.96%)
Aug 12, 2011 22.19 22.37 21.95 22.20 6,021,026 +0.26(+1.20%)
Aug 11, 2011 20.95 22.10 20.94 21.93 8,005,329 +1.06(+5.07%)
Aug 10, 2011 21.59 21.71 20.83 20.88 13,739,943 -1.12(-5.08%)
Aug 09, 2011 21.89 22.01 21.18 21.99 11,216,374 +0.80(+3.75%)
Aug 08, 2011 21.89 22.19 21.19 21.20 13,489,666 -1.28(-5.69%)
Aug 05, 2011 22.52 22.67 22.05 22.48 12,149,676 -0.20(-0.90%)
Aug 04, 2011 23.40 23.45 22.64 22.68 10,313,492 -0.77(-3.28%)
Aug 03, 2011 23.48 23.51 23.13 23.45 7,456,786 +0.04(+0.19%)
Aug 02, 2011 23.44 23.63 23.36 23.41 5,378,695 -0.21(-0.90%)
Aug 01, 2011 23.79 23.81 23.34 23.62 6,715,881 +0.03(+0.11%)
Jul 29, 2011 23.81 24.02 23.58 23.59 5,477,678 -0.26(-1.09%)
Jul 28, 2011 23.74 24.08 23.73 23.85 5,588,872 +0.32(+1.38%)
Jul 27, 2011 24.07 24.08 23.43 23.53 6,232,324 -0.31(-1.31%)
Jul 26, 2011 23.94 24.07 23.70 23.84 8,657,047 +0.38(+1.61%)
Jul 25, 2011 23.53 23.67 23.42 23.47 5,062,278 +0.23(+0.98%)
Jul 22, 2011 23.23 23.29 23.08 23.24 2,165,420 -0.07(-0.32%)
Jul 21, 2011 23.25 23.41 23.18 23.31 3,574,953 +0.53(+2.31%)
Jul 20, 2011 22.76 22.90 22.70 22.79 3,805,737 +0.02(+0.07%)
Jul 19, 2011 22.76 22.85 22.65 22.77 2,462,350 -0.03(-0.14%)
Jul 18, 2011 22.90 22.96 22.65 22.80 2,763,022 -0.19(-0.81%)
Jul 15, 2011 23.01 23.10 22.86 22.99 5,508,823 +0.30(+1.33%)
Jul 14, 2011 23.02 23.06 22.67 22.68 9,092,148 -0.39(-1.68%)
Jul 13, 2011 22.99 23.30 22.99 23.07 4,680,644 -0.01(-0.02%)
Jul 12, 2011 23.00 23.22 22.99 23.08 3,413,674 +0.13(+0.56%)
Jul 11, 2011 23.15 23.23 22.92 22.95 2,525,875 -0.53(-2.26%)
Jul 08, 2011 23.37 23.59 23.36 23.48 4,266,466 +0.16(+0.68%)
Jul 07, 2011 23.27 23.35 23.19 23.32 5,218,909 +0.17(+0.73%)
Jul 06, 2011 23.05 23.15 22.98 23.15 3,716,429 +0.18(+0.76%)
Jul 05, 2011 23.01 23.08 22.93 22.98 3,212,203 +0.14(+0.60%)
Jul 01, 2011 22.60 22.84 22.59 22.84 2,715,275 +0.05(+0.23%)
Jun 30, 2011 22.60 22.83 22.56 22.79 3,351,622 +0.18(+0.77%)
Jun 29, 2011 22.47 22.63 22.40 22.61 3,234,480 +0.39(+1.77%)
Jun 28, 2011 22.17 22.29 22.13 22.22 3,597,586 +0.35(+1.58%)
Jun 27, 2011 21.90 21.96 21.83 21.87 2,491,071 -0.09(-0.39%)
Jun 24, 2011 22.09 22.09 21.90 21.96 3,210,298 +0.12(+0.56%)
Jun 23, 2011 21.62 21.85 21.54 21.83 3,988,540 -0.11(-0.48%)
Jun 22, 2011 21.97 22.11 21.94 21.94 2,322,259 -0.10(-0.46%)
Jun 21, 2011 21.97 22.08 21.95 22.04 2,444,307 +0.01(+0.02%)
Jun 20, 2011 22.02 22.05 21.98 22.04 2,325,641 +0.07(+0.31%)
Jun 17, 2011 21.96 22.06 21.90 21.97 2,747,834 +0.10(+0.44%)
Jun 16, 2011 21.80 22.03 21.75 21.87 3,729,311 -0.19(-0.84%)
Jun 15, 2011 22.26 22.33 21.97 22.06 3,852,020 -0.44(-1.96%)
Jun 14, 2011 22.55 22.59 22.45 22.50 2,902,589 +0.20(+0.91%)
Jun 13, 2011 22.28 22.40 22.20 22.30 2,880,918 +0.22(+0.99%)
Jun 10, 2011 22.27 22.27 22.00 22.08 4,081,399 -0.36(-1.61%)
Jun 09, 2011 22.66 22.70 22.44 22.44 3,359,614 -0.07(-0.31%)
Jun 08, 2011 22.62 22.66 22.45 22.51 3,150,224 -0.24(-1.05%)
Jun 07, 2011 22.92 22.96 22.74 22.75 4,877,971 +0.17(+0.75%)
Jun 06, 2011 22.72 22.75 22.56 22.58 2,542,055 -0.06(-0.26%)
Jun 03, 2011 22.37 22.73 22.33 22.64 4,777,246 -0.13(-0.58%)
May 24, 2011 22.81 22.84 22.67 22.77 3,573,907 +0.24(+1.06%)
May 23, 2011 22.57 22.62 22.41 22.53 5,711,767 -0.45(-1.94%)
May 20, 2011 23.08 23.11 22.90 22.98 2,963,900 -0.20(-0.85%)
May 19, 2011 23.01 23.17 22.98 23.17 5,075,512 +0.28(+1.23%)
May 18, 2011 22.72 22.96 22.68 22.89 6,976,400 +0.01(+0.05%)
May 17, 2011 22.80 22.91 22.70 22.88 6,490,928 -0.32(-1.37%)
May 16, 2011 23.17 23.36 23.11 23.20 7,158,517 -0.03(-0.14%)
May 13, 2011 23.40 23.42 23.09 23.23 7,143,252 +0.06(+0.28%)
May 12, 2011 22.96 23.20 22.87 23.17 3,683,579 +0.26(+1.14%)
May 11, 2011 22.89 23.00 22.70 22.91 4,541,546 +0.15(+0.65%)
May 10, 2011 22.68 22.82 22.64 22.76 2,430,877 +0.04(+0.16%)
May 09, 2011 22.73 22.78 22.59 22.72 5,577,940 -0.11(-0.49%)
May 06, 2011 22.92 23.04 22.73 22.83 3,408,045 +0.06(+0.28%)
May 05, 2011 22.79 22.94 22.70 22.77 3,644,304 -0.20(-0.86%)
May 04, 2011 23.17 23.24 22.90 22.97 4,545,001 +0.11(+0.48%)
May 03, 2011 22.76 22.94 22.73 22.86 4,752,658 -0.03(-0.14%)
May 02, 2011 22.90 22.94 22.88 22.89 4,032,636 -0.02(-0.09%)
Apr 29, 2011 22.77 22.92 22.70 22.91 3,912,665 +0.06(+0.25%)
Apr 28, 2011 22.85 22.93 22.73 22.85 16,279,144 +0.23(+1.02%)
Apr 27, 2011 22.17 22.67 22.10 22.62 15,096,132 +0.73(+3.33%)
Apr 26, 2011 21.55 21.93 21.50 21.89 4,300,332 +0.23(+1.04%)
Apr 25, 2011 21.63 21.70 21.60 21.67 1,948,034 -0.05(-0.22%)
Apr 21, 2011 21.83 21.83 21.61 21.71 2,379,378 -0.03(-0.14%)
Apr 20, 2011 21.72 21.80 21.66 21.74 4,244,579 +0.40(+1.89%)
Apr 19, 2011 21.31 21.37 21.22 21.34 3,460,807 +0.10(+0.47%)
Apr 18, 2011 21.30 21.33 21.11 21.24 3,060,741 -0.34(-1.58%)
Apr 15, 2011 21.60 21.67 21.53 21.58 3,943,126 +0.20(+0.93%)
Apr 14, 2011 21.35 21.49 21.31 21.38 4,871,806 +0.13(+0.62%)
Apr 13, 2011 21.33 21.39 21.21 21.25 4,209,516 +0.14(+0.65%)
Apr 12, 2011 21.13 21.19 21.04 21.11 4,595,522 +0.12(+0.55%)
Apr 11, 2011 21.10 21.18 20.96 21.00 3,482,501 +0.05(+0.25%)
Apr 08, 2011 21.08 21.10 20.87 20.95 4,305,399 -0.02(-0.10%)
Apr 07, 2011 20.95 21.00 20.86 20.97 4,283,267 +0.13(+0.60%)
Apr 06, 2011 20.76 20.89 20.73 20.84 3,800,598 +0.05(+0.25%)
Apr 05, 2011 20.80 20.87 20.69 20.79 4,931,280 +0.17(+0.81%)
Apr 04, 2011 20.76 20.76 20.57 20.62 4,908,725 +0.27(+1.34%)
Apr 01, 2011 20.20 20.36 20.17 20.35 2,942,774 +0.19(+0.96%)
Mar 31, 2011 20.28 20.32 20.07 20.15 5,306,853 -0.04(-0.18%)
Mar 30, 2011 20.19 20.19 20.19 20.19 3,794,438 +0.18(+0.89%)
Mar 29, 2011 19.83 20.02 19.77 20.01 3,920,799 +0.17(+0.87%)
Mar 28, 2011 19.98 20.01 19.80 19.84 3,567,891 +0.05(+0.24%)
Mar 25, 2011 19.84 19.95 19.78 19.79 4,118,414 +0.05(+0.24%)
Mar 24, 2011 19.66 19.83 19.63 19.74 4,159,633 +0.01(+0.03%)
Mar 23, 2011 19.72 19.79 19.68 19.74 4,378,026 -0.19(-0.95%)
Mar 22, 2011 19.98 19.99 19.86 19.93 2,833,685 +0.09(+0.45%)
Mar 21, 2011 19.80 19.86 19.77 19.84 2,895,961 +0.25(+1.26%)
Mar 18, 2011 19.61 19.64 19.51 19.59 4,531,089 +0.00(+0.00%)
Mar 17, 2011 19.46 19.72 19.42 19.59 5,032,363 +0.39(+2.02%)
Mar 16, 2011 19.50 19.58 19.09 19.20 8,373,519 -0.53(-2.69%)
Mar 15, 2011 19.65 19.79 19.65 19.73 4,724,014 -0.51(-2.51%)
Mar 14, 2011 20.26 20.34 20.11 20.24 4,505,953 -0.08(-0.41%)
Mar 11, 2011 20.16 20.37 20.11 20.33 4,214,972 +0.18(+0.89%)
Mar 10, 2011 20.30 20.31 20.08 20.15 5,947,571 -0.09(-0.47%)
Mar 09, 2011 20.26 20.31 20.17 20.24 4,589,153 +0.22(+1.10%)
Mar 08, 2011 19.97 20.12 19.94 20.02 3,063,646 -0.04(-0.18%)
Mar 07, 2011 20.31 20.32 19.98 20.06 2,546,903 -0.13(-0.65%)
Mar 04, 2011 20.30 20.31 20.03 20.19 3,605,092 +0.04(+0.21%)
Mar 03, 2011 20.04 20.19 19.96 20.15 3,107,377 +0.18(+0.89%)
Mar 02, 2011 20.01 20.11 19.89 19.97 2,374,135 -0.05(-0.26%)
Mar 01, 2011 20.19 20.27 20.01 20.02 3,209,678 -0.24(-1.17%)
Feb 28, 2011 20.26 20.37 20.23 20.26 2,531,185 +0.17(+0.86%)
Feb 25, 2011 19.92 20.09 19.88 20.09 2,100,640 +0.08(+0.39%)
Feb 24, 2011 20.00 20.07 19.86 20.01 4,010,235 -0.05(-0.24%)
Feb 23, 2011 20.15 20.23 20.02 20.05 5,064,190 +0.08(+0.39%)
Feb 22, 2011 20.13 20.24 19.92 19.98 5,616,112 -0.57(-2.76%)
Feb 18, 2011 20.41 20.63 20.37 20.54 9,252,094 +0.31(+1.56%)
Feb 17, 2011 20.10 20.28 20.08 20.23 4,154,438 +0.08(+0.42%)
Feb 16, 2011 20.00 20.22 19.98 20.14 5,391,432 +0.06(+0.31%)
Feb 15, 2011 20.05 20.11 20.02 20.08 4,068,732 +0.02(+0.08%)
Feb 14, 2011 19.81 20.09 19.79 20.07 5,386,195 +0.26(+1.30%)
Feb 11, 2011 19.98 19.99 19.79 19.81 4,490,192 -0.20(-1.00%)
Feb 10, 2011 19.86 20.06 19.80 20.01 5,184,359 -0.07(-0.34%)
Feb 09, 2011 19.94 20.09 19.92 20.08 5,389,313 -0.06(-0.30%)
Feb 08, 2011 20.00 20.17 19.97 20.14 8,872,474 -0.07(-0.36%)
Feb 07, 2011 19.83 20.23 19.80 20.21 11,166,566 +0.58(+2.95%)
Feb 04, 2011 19.54 19.63 19.48 19.63 4,821,189 +0.00(+0.00%)
Feb 03, 2011 19.62 19.73 19.51 19.63 7,602,684 +0.53(+2.79%)
Feb 02, 2011 19.05 19.10 18.99 19.10 5,299,708 -0.21(-1.10%)
Feb 01, 2011 19.04 19.32 19.00 19.31 5,225,444 +0.55(+2.92%)
Jan 31, 2011 18.75 18.88 18.74 18.76 8,301,209 -0.04(-0.19%)
Jan 28, 2011 18.95 19.04 18.76 18.80 13,599,838 -0.55(-2.83%)
Jan 27, 2011 19.46 19.50 19.33 19.35 5,767,943 -0.02(-0.11%)
Jan 26, 2011 19.47 19.47 19.34 19.37 4,998,657 +0.07(+0.37%)
Jan 25, 2011 19.16 19.31 19.13 19.29 5,185,321 -0.25(-1.29%)
Jan 24, 2011 19.48 19.61 19.46 19.55 4,576,807 +0.26(+1.34%)
Jan 21, 2011 19.31 19.35 19.16 19.29 4,421,369 +0.15(+0.81%)
Jan 20, 2011 19.63 19.19 18.96 19.13 9,756,418 -0.50(-2.53%)
Jan 19, 2011 19.87 19.95 19.47 19.63 8,329,391 -0.09(-0.45%)
Jan 18, 2011 19.53 19.75 19.52 19.72 8,188,139 -0.52(-2.55%)
Jan 14, 2011 20.17 20.28 20.15 20.23 3,948,989 +0.15(+0.77%)
Jan 13, 2011 20.19 20.21 20.04 20.08 3,236,942 -0.08(-0.38%)
Jan 12, 2011 20.00 20.17 19.91 20.16 3,745,569 +0.22(+1.11%)
Jan 11, 2011 19.83 19.93 19.76 19.93 4,048,446 -0.09(-0.44%)
Jan 10, 2011 19.95 20.02 19.92 20.02 3,899,317 +0.00(+0.00%)
Jan 07, 2011 20.01 20.10 19.97 20.02 4,631,849 -0.14(-0.72%)
Jan 06, 2011 20.20 20.25 20.05 20.17 4,530,918 +0.06(+0.28%)
Jan 05, 2011 20.10 20.21 20.05 20.11 7,450,084 -0.48(-2.31%)
Jan 04, 2011 20.56 20.61 20.44 20.58 3,536,736 +0.32(+1.55%)
Jan 03, 2011 20.23 20.40 20.23 20.27 2,415,775 +0.02(+0.08%)
Dec 31, 2010 20.18 20.32 20.14 20.25 2,643,685 +0.09(+0.44%)
Dec 30, 2010 20.24 20.29 20.10 20.17 2,629,211 -0.12(-0.59%)
Dec 29, 2010 20.23 20.36 20.22 20.29 2,881,113 +0.07(+0.36%)
Dec 28, 2010 20.32 20.32 20.21 20.21 1,661,287 -0.01(-0.03%)
Dec 27, 2010 20.19 20.24 20.10 20.22 1,195,271 -0.02(-0.08%)
Dec 23, 2010 20.19 20.27 20.18 20.23 1,602,969 +0.06(+0.28%)
Dec 22, 2010 20.10 20.20 20.06 20.18 2,613,693 -0.01(-0.05%)
Dec 21, 2010 20.23 20.30 20.13 20.19 2,631,250 -0.13(-0.66%)
Dec 20, 2010 20.42 20.48 20.30 20.32 2,108,224 -0.08(-0.40%)
Dec 17, 2010 20.40 20.48 20.32 20.40 3,483,300 -0.27(-1.32%)
Dec 16, 2010 20.56 20.70 20.52 20.68 2,309,267 +0.12(+0.60%)
Dec 15, 2010 20.53 20.65 20.52 20.55 2,720,422 -0.03(-0.15%)
Dec 14, 2010 20.44 20.62 20.42 20.58 2,471,732 -0.06(-0.30%)
Dec 13, 2010 20.46 20.66 20.44 20.65 2,299,767 +0.18(+0.86%)
Dec 10, 2010 20.40 20.51 20.37 20.47 1,745,916 +0.03(+0.15%)
Dec 09, 2010 20.45 20.46 20.29 20.44 2,117,725 +0.07(+0.33%)
Dec 08, 2010 20.32 20.41 20.24 20.37 2,602,650 +0.05(+0.25%)
Dec 07, 2010 20.39 20.44 20.32 20.32 3,894,732 +0.14(+0.69%)
Dec 06, 2010 20.00 20.19 19.97 20.18 2,791,558 -0.06(-0.28%)
Dec 03, 2010 20.15 20.27 20.03 20.24 3,250,388 +0.13(+0.64%)
Dec 02, 2010 19.79 20.13 19.77 20.11 3,571,864 +0.14(+0.72%)
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.