Royal Gold Inc (NQ: RGLD )

140.15 +1.01 (+0.73%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 41.44 42.37 41.05 41.41 573,493 +0.24(+0.59%)
Aug 30, 2010 41.92 42.18 41.15 41.16 421,121 -0.85(-2.03%)
Aug 27, 2010 41.61 42.16 41.06 42.02 828,199 +0.62(+1.49%)
Aug 26, 2010 41.74 41.97 41.32 41.40 488,057 +0.05(+0.12%)
Aug 25, 2010 40.26 41.72 40.26 41.35 1,082,484 +1.24(+3.09%)
Aug 24, 2010 39.88 40.85 39.66 40.11 414,901 -0.43(-1.06%)
Aug 23, 2010 41.28 41.30 40.45 40.54 274,984 -0.72(-1.74%)
Aug 20, 2010 41.00 41.28 40.49 41.26 509,533 +0.14(+0.33%)
Aug 19, 2010 40.55 41.75 40.40 41.12 913,777 +0.72(+1.78%)
Aug 18, 2010 39.42 40.60 38.90 40.40 764,300 +0.81(+2.05%)
Aug 17, 2010 39.45 39.91 39.15 39.59 391,692 +0.13(+0.32%)
Aug 16, 2010 38.85 39.59 38.79 39.47 561,944 +0.82(+2.12%)
Aug 13, 2010 38.93 39.19 38.62 38.65 525,281 -0.50(-1.29%)
Aug 12, 2010 38.69 39.83 38.69 39.15 796,774 +0.56(+1.46%)
Aug 11, 2010 39.21 39.64 38.45 38.59 570,120 -0.66(-1.68%)
Aug 10, 2010 38.85 39.49 38.46 39.25 486,716 +0.14(+0.37%)
Aug 09, 2010 39.44 39.54 38.68 39.11 302,265 -0.36(-0.90%)
Aug 06, 2010 39.21 39.65 38.84 39.46 724,905 +0.78(+2.01%)
Aug 05, 2010 38.45 38.73 38.11 38.68 542,797 +0.16(+0.42%)
Aug 04, 2010 38.64 38.73 38.21 38.52 618,750 +0.57(+1.51%)
Aug 03, 2010 37.32 38.11 37.32 37.95 771,138 +0.63(+1.70%)
Aug 02, 2010 37.50 37.75 36.78 37.32 711,431 +0.08(+0.20%)
Jul 30, 2010 36.75 37.48 36.70 37.24 1,262,711 +0.54(+1.47%)
Jul 29, 2010 36.35 36.89 36.21 36.70 735,710 +0.31(+0.86%)
Jul 28, 2010 35.86 36.73 35.78 36.39 666,498 +0.25(+0.70%)
Jul 27, 2010 36.90 36.90 35.57 36.13 1,185,765 -0.80(-2.17%)
Jul 26, 2010 37.46 37.55 36.78 36.94 386,605 -0.26(-0.70%)
Jul 23, 2010 37.18 37.43 36.55 37.20 549,580 +0.13(+0.34%)
Jul 22, 2010 37.16 37.67 36.89 37.07 532,510 +0.39(+1.06%)
Jul 21, 2010 37.13 37.55 36.38 36.68 640,669 -0.35(-0.93%)
Jul 20, 2010 36.22 37.34 36.12 37.03 718,176 +0.62(+1.72%)
Jul 19, 2010 36.93 36.96 36.08 36.40 1,064,043 -0.57(-1.55%)
Jul 16, 2010 37.29 37.32 36.78 36.98 1,407,288 -0.62(-1.64%)
Jul 15, 2010 37.49 37.78 36.96 37.59 775,840 +0.13(+0.34%)
Jul 14, 2010 37.68 37.81 36.97 37.47 866,573 -0.27(-0.72%)
Jul 13, 2010 38.40 38.69 37.64 37.74 771,867 -0.11(-0.29%)
Jul 12, 2010 38.38 38.83 37.79 37.85 532,140 -0.68(-1.77%)
Jul 09, 2010 38.40 39.06 38.40 38.53 893,147 +0.45(+1.17%)
Jul 08, 2010 38.68 38.71 37.73 38.08 1,088,848 -0.46(-1.20%)
Jul 07, 2010 38.00 38.63 37.66 38.55 798,648 +0.63(+1.67%)
Jul 06, 2010 38.39 38.74 37.57 37.92 1,065,426 -0.51(-1.34%)
Jul 02, 2010 38.63 39.25 38.19 38.43 724,486 -0.33(-0.85%)
Jul 01, 2010 40.45 40.71 37.73 38.76 2,082,309 -1.75(-4.31%)
Jun 30, 2010 40.73 41.51 40.28 40.51 1,137,443 -0.43(-1.05%)
Jun 29, 2010 41.14 41.43 40.64 40.94 1,509,703 -1.01(-2.41%)
Jun 25, 2010 41.37 42.39 41.03 41.95 1,555,277 +1.11(+2.72%)
Jun 24, 2010 40.99 41.99 40.80 40.84 2,360,880 -0.13(-0.31%)
Jun 23, 2010 41.26 41.42 40.64 40.96 6,430,177 -2.23(-5.17%)
Jun 22, 2010 44.47 44.84 43.11 43.19 1,369,556 -1.74(-3.88%)
Jun 21, 2010 45.57 46.20 44.71 44.94 1,001,056 -0.37(-0.82%)
Jun 18, 2010 45.24 45.92 44.97 45.31 1,652,278 +0.36(+0.81%)
Jun 17, 2010 44.30 45.22 43.95 44.95 1,134,606 +0.91(+2.07%)
Jun 16, 2010 44.22 44.67 43.92 44.04 583,117 -0.23(-0.51%)
Jun 15, 2010 43.15 44.39 43.15 44.26 559,454 +1.22(+2.84%)
Jun 14, 2010 43.60 43.79 42.89 43.04 378,530 -0.49(-1.12%)
Jun 11, 2010 43.20 43.53 42.76 43.53 406,363 +0.29(+0.66%)
Jun 10, 2010 43.37 43.38 42.60 43.24 461,730 +0.24(+0.55%)
Jun 09, 2010 42.81 43.46 42.62 43.01 585,456 +0.06(+0.14%)
Jun 08, 2010 43.08 43.64 42.46 42.95 998,971 +0.56(+1.33%)
Jun 07, 2010 41.52 43.10 40.68 42.39 1,143,906 +0.97(+2.34%)
Jun 04, 2010 41.10 42.21 40.90 41.42 834,845 -0.11(-0.26%)
Jun 03, 2010 42.46 42.46 41.29 41.53 743,977 -0.94(-2.20%)
Jun 02, 2010 41.26 42.49 40.86 42.46 823,125 +1.47(+3.58%)
Jun 01, 2010 42.54 43.24 40.99 41.00 988,812 -1.24(-2.93%)
May 28, 2010 42.72 42.95 41.80 42.23 618,283 -0.49(-1.14%)
May 27, 2010 42.51 42.73 42.07 42.72 655,011 +0.92(+2.20%)
May 26, 2010 42.96 43.35 41.80 41.80 760,740 -0.32(-0.76%)
May 25, 2010 40.38 42.36 40.24 42.12 806,164 +1.43(+3.52%)
May 24, 2010 40.86 41.48 40.69 40.69 676,001 +0.48(+1.19%)
May 21, 2010 39.60 40.71 39.23 40.21 839,207 +0.15(+0.38%)
May 20, 2010 40.24 41.51 40.02 40.06 1,041,510 -1.72(-4.11%)
May 19, 2010 42.50 42.65 40.72 41.78 1,077,235 -1.15(-2.69%)
May 18, 2010 43.00 43.48 42.63 42.93 681,163 -0.18(-0.41%)
May 17, 2010 43.72 44.22 42.93 43.11 626,736 -0.58(-1.33%)
May 14, 2010 44.09 44.54 42.59 43.69 803,411 -0.20(-0.46%)
May 13, 2010 44.28 45.10 43.53 43.89 1,045,006 -0.19(-0.44%)
May 12, 2010 43.91 44.43 43.09 44.09 1,272,527 +0.75(+1.73%)
May 11, 2010 42.93 44.13 42.15 43.34 1,628,142 +1.57(+3.75%)
May 10, 2010 41.53 42.00 41.09 41.77 818,989 +0.41(+1.00%)
May 07, 2010 42.15 42.90 41.14 41.36 896,861 -1.04(-2.44%)
May 06, 2010 41.00 43.19 40.44 42.39 1,285,718 +1.35(+3.28%)
May 05, 2010 40.88 41.66 40.26 41.05 1,202,728 -0.39(-0.94%)
May 04, 2010 42.82 42.96 40.82 41.43 1,001,154 -1.47(-3.42%)
May 03, 2010 43.23 43.24 42.01 42.90 519,370 -0.21(-0.49%)
Apr 30, 2010 43.12 43.79 42.92 43.11 684,044 +0.17(+0.39%)
Apr 29, 2010 42.53 43.17 42.23 42.94 631,556 +0.51(+1.21%)
Apr 28, 2010 41.20 42.65 40.79 42.43 858,285 +1.43(+3.49%)
Apr 27, 2010 40.48 41.22 40.25 41.00 654,923 +0.27(+0.66%)
Apr 26, 2010 41.42 41.54 40.68 40.73 405,843 -0.50(-1.21%)
Apr 23, 2010 40.57 41.39 40.22 41.22 430,830 +0.73(+1.81%)
Apr 22, 2010 39.77 40.58 39.54 40.49 647,435 +0.41(+1.03%)
Apr 21, 2010 39.96 40.28 39.18 40.08 708,697 +0.27(+0.68%)
Apr 20, 2010 40.68 40.87 39.70 39.81 627,675 -0.38(-0.94%)
Apr 19, 2010 39.81 40.23 39.40 40.19 753,190 -0.28(-0.69%)
Apr 16, 2010 41.00 41.19 39.67 40.46 846,826 -0.88(-2.12%)
Apr 15, 2010 41.32 41.82 41.06 41.34 540,190 -0.28(-0.67%)
Apr 14, 2010 42.18 42.41 41.18 41.62 675,435 -0.20(-0.48%)
Apr 13, 2010 42.48 42.72 40.90 41.82 1,469,066 -1.42(-3.27%)
Apr 12, 2010 43.29 43.73 42.98 43.24 640,897 -0.14(-0.33%)
Apr 09, 2010 43.09 43.91 43.09 43.38 1,005,225 +0.45(+1.04%)
Apr 08, 2010 42.34 43.31 42.12 42.93 608,753 +0.24(+0.57%)
Apr 07, 2010 42.17 43.36 42.16 42.69 972,901 +0.67(+1.60%)
Apr 06, 2010 41.89 42.30 41.56 42.01 685,196 -0.17(-0.40%)
Apr 05, 2010 41.68 42.29 41.18 42.18 1,038,226 +0.88(+2.12%)
Apr 01, 2010 39.50 41.31 41.31 41.31 1,242,534 +2.38(+6.12%)
Mar 31, 2010 38.48 39.19 38.48 38.92 457,484 +0.60(+1.56%)
Mar 30, 2010 38.94 39.17 37.98 38.33 397,573 -0.54(-1.39%)
Mar 29, 2010 38.89 39.13 38.50 38.86 403,927 +0.30(+0.78%)
Mar 26, 2010 37.88 38.62 37.49 38.56 472,398 +1.00(+2.66%)
Mar 25, 2010 38.86 39.03 37.50 37.56 498,353 -0.90(-2.34%)
Mar 24, 2010 39.40 39.45 38.31 38.46 699,251 -1.61(-4.01%)
Mar 23, 2010 39.52 40.45 39.09 40.07 557,534 +0.29(+0.74%)
Mar 22, 2010 39.99 40.14 39.15 39.77 753,845 -0.59(-1.46%)
Mar 19, 2010 40.31 40.80 39.75 40.36 1,965,274 -0.26(-0.64%)
Mar 18, 2010 40.01 41.19 39.98 40.62 1,020,924 +0.84(+2.11%)
Mar 17, 2010 39.60 40.28 39.60 39.78 451,414 +0.23(+0.57%)
Mar 16, 2010 38.93 39.71 38.93 39.55 642,776 +1.09(+2.84%)
Mar 15, 2010 38.09 38.63 37.80 38.46 406,393 +0.23(+0.59%)
Mar 12, 2010 38.70 38.79 37.79 38.23 465,602 -0.17(-0.44%)
Mar 11, 2010 37.84 38.40 37.41 38.40 414,936 +0.55(+1.44%)
Mar 10, 2010 38.67 38.99 37.64 37.86 574,469 -0.85(-2.19%)
Mar 09, 2010 38.59 38.92 38.21 38.70 544,540 -0.20(-0.52%)
Mar 08, 2010 39.37 39.37 38.64 38.91 430,663 -0.26(-0.67%)
Mar 05, 2010 38.97 39.51 38.80 39.17 632,460 +0.29(+0.74%)
Mar 04, 2010 39.29 39.29 38.33 38.88 525,616 -0.22(-0.56%)
Mar 03, 2010 39.69 39.93 38.99 39.10 931,626 -0.29(-0.75%)
Mar 02, 2010 38.49 39.64 38.27 39.39 1,175,581 +1.18(+3.08%)
Mar 01, 2010 37.92 38.26 37.04 38.22 1,036,308 +0.44(+1.16%)
Feb 26, 2010 37.22 37.80 36.59 37.78 880,865 +0.71(+1.90%)
Feb 25, 2010 35.90 37.10 35.58 37.07 894,849 +0.98(+2.73%)
Feb 24, 2010 35.94 36.47 35.81 36.09 529,170 +0.11(+0.30%)
Feb 23, 2010 36.92 36.96 35.42 35.98 997,165 -1.02(-2.75%)
Feb 22, 2010 37.87 38.03 36.92 37.00 1,009,426 -0.53(-1.41%)
Feb 19, 2010 36.98 37.78 36.67 37.53 703,727 +0.54(+1.45%)
Feb 18, 2010 36.96 37.46 36.65 36.99 634,004 -0.05(-0.14%)
Feb 17, 2010 37.23 37.33 36.60 37.04 817,763 -0.27(-0.72%)
Feb 16, 2010 37.71 37.83 36.91 37.31 958,985 +0.57(+1.56%)
Feb 12, 2010 36.76 36.74 36.74 36.74 633,898 -0.29(-0.79%)
Feb 11, 2010 36.40 37.15 36.06 37.03 736,496 +0.68(+1.87%)
Feb 10, 2010 36.88 36.88 35.72 36.35 479,249 -0.39(-1.05%)
Feb 09, 2010 36.07 37.03 35.98 36.74 635,668 +1.02(+2.85%)
Feb 08, 2010 37.32 37.50 35.69 35.72 629,905 -1.60(-4.28%)
Feb 05, 2010 35.78 37.34 34.76 37.32 912,898 +2.12(+6.02%)
Feb 04, 2010 35.95 36.22 34.63 35.20 928,901 -1.34(-3.66%)
Feb 03, 2010 36.80 37.36 36.32 36.54 518,287 -0.25(-0.69%)
Feb 02, 2010 37.61 37.74 36.66 36.79 711,983 -0.50(-1.33%)
Feb 01, 2010 36.17 37.41 36.17 37.28 613,765 +1.45(+4.06%)
Jan 29, 2010 36.89 37.37 35.72 35.83 641,236 -0.92(-2.52%)
Jan 28, 2010 37.28 37.68 36.16 36.75 490,957 -0.30(-0.82%)
Jan 27, 2010 36.92 37.24 36.38 37.06 602,598 +0.18(+0.48%)
Jan 26, 2010 37.00 37.89 36.72 36.88 443,024 -0.42(-1.13%)
Jan 25, 2010 38.12 38.12 37.03 37.30 416,036 -0.11(-0.29%)
Jan 22, 2010 36.80 38.10 36.52 37.41 978,231 +0.37(+1.00%)
Jan 21, 2010 38.42 38.66 37.00 37.04 1,124,404 -1.80(-4.63%)
Jan 20, 2010 39.59 39.59 38.07 38.84 864,134 -1.24(-3.10%)
Jan 19, 2010 39.51 40.11 39.51 40.08 277,618 +0.40(+1.00%)
Jan 15, 2010 40.13 39.69 39.69 39.69 414,074 -0.70(-1.73%)
Jan 14, 2010 41.04 41.04 40.02 40.39 315,828 -0.63(-1.54%)
Jan 13, 2010 41.02 41.12 39.82 41.02 278,356 +0.29(+0.72%)
Jan 12, 2010 41.60 41.89 40.41 40.72 559,318 -1.33(-3.16%)
Jan 11, 2010 42.35 42.86 41.89 42.05 632,121 +0.31(+0.75%)
Jan 08, 2010 40.72 41.81 40.42 41.74 500,628 +1.08(+2.65%)
Jan 07, 2010 41.02 41.11 40.12 40.66 528,407 -0.32(-0.78%)
Jan 06, 2010 40.65 41.76 40.59 40.98 549,927 +0.74(+1.84%)
Jan 05, 2010 40.39 41.04 39.60 40.24 499,061 -0.11(-0.27%)
Jan 04, 2010 40.46 41.14 40.19 40.35 463,515 +0.77(+1.93%)
Dec 31, 2009 39.70 39.59 39.59 39.59 462,130 +0.35(+0.90%)
Dec 30, 2009 39.19 39.64 38.77 39.23 688,904 -0.54(-1.35%)
Dec 29, 2009 40.72 40.81 39.65 39.77 419,614 -0.70(-1.72%)
Dec 28, 2009 41.29 41.48 40.20 40.47 249,373 -0.52(-1.27%)
Dec 24, 2009 41.53 41.70 40.73 40.99 190,464 -0.05(-0.12%)
Dec 23, 2009 39.77 41.42 39.76 41.04 627,260 +1.50(+3.80%)
Dec 22, 2009 39.86 40.33 39.10 39.54 698,731 -0.34(-0.84%)
Dec 21, 2009 40.38 40.59 39.29 39.87 674,700 -0.51(-1.27%)
Dec 18, 2009 39.29 40.39 39.03 40.38 1,536,955 +0.95(+2.40%)
Dec 17, 2009 41.42 41.56 39.28 39.44 1,245,729 -2.54(-6.06%)
Dec 16, 2009 42.33 43.08 41.93 41.98 537,197 +0.07(+0.16%)
Dec 15, 2009 42.55 43.20 41.72 41.91 571,150 -0.70(-1.65%)
Dec 14, 2009 42.78 42.85 41.93 42.62 435,719 +0.60(+1.42%)
Dec 11, 2009 43.32 43.64 41.85 42.02 739,794 -1.23(-2.83%)
Dec 10, 2009 43.74 44.09 42.79 43.25 460,798 -0.15(-0.35%)
Dec 09, 2009 42.47 43.62 42.45 43.40 710,914 +0.98(+2.31%)
Dec 08, 2009 42.48 42.98 41.87 42.42 852,186 -0.51(-1.19%)
Dec 07, 2009 42.21 43.62 42.00 42.93 1,065,932 -0.08(-0.20%)
Dec 04, 2009 44.63 44.65 41.81 43.01 1,772,032 -2.37(-5.23%)
Dec 03, 2009 46.48 46.54 45.01 45.39 849,401 -1.38(-2.96%)
Dec 02, 2009 46.46 46.95 45.86 46.77 854,349 +0.86(+1.86%)
Dec 01, 2009 46.17 46.39 45.78 45.91 914,303 +0.76(+1.67%)
Nov 30, 2009 44.55 45.51 44.50 45.16 993,219 +0.43(+0.96%)
Nov 27, 2009 43.62 45.31 43.09 44.73 713,333 -1.49(-3.21%)
Nov 25, 2009 45.70 46.33 45.51 46.22 837,645 +1.02(+2.25%)
Nov 24, 2009 45.37 45.44 44.45 45.20 1,078,588 -0.18(-0.39%)
Nov 23, 2009 45.79 46.61 45.27 45.38 929,832 +0.96(+2.15%)
Nov 20, 2009 44.24 44.64 43.45 44.42 505,230 -0.29(-0.64%)
Nov 19, 2009 43.93 44.87 43.14 44.71 625,741 +0.23(+0.53%)
Nov 18, 2009 44.60 45.01 43.92 44.47 926,708 +0.21(+0.47%)
Nov 17, 2009 43.40 44.26 43.02 44.26 597,632 +0.55(+1.27%)
Nov 16, 2009 43.50 44.26 43.15 43.71 907,760 +0.96(+2.24%)
Nov 13, 2009 42.16 43.04 41.84 42.75 1,016,568 +0.85(+2.02%)
Nov 12, 2009 42.52 42.89 41.59 41.90 890,966 -0.86(-2.02%)
Nov 11, 2009 43.26 43.51 42.30 42.77 967,311 -0.01(-0.02%)
Nov 10, 2009 42.74 43.25 42.00 42.78 730,745 -0.04(-0.10%)
Nov 09, 2009 43.45 43.99 42.46 42.82 1,418,457 +0.28(+0.65%)
Nov 06, 2009 39.78 42.60 39.78 42.54 1,532,352 +2.76(+6.94%)
Nov 05, 2009 40.75 40.75 39.50 39.78 805,704 -0.35(-0.88%)
Nov 04, 2009 40.38 40.69 39.41 40.13 1,002,944 +0.03(+0.08%)
Nov 03, 2009 37.23 40.17 36.93 40.10 1,301,714 +2.72(+7.27%)
Nov 02, 2009 37.82 38.36 36.28 37.38 930,103 +0.32(+0.86%)
Oct 30, 2009 37.68 37.68 36.00 37.06 1,184,352 -0.90(-2.37%)
Oct 29, 2009 37.27 38.45 37.00 37.96 750,910 +1.18(+3.22%)
Oct 28, 2009 38.22 38.76 36.68 36.78 893,930 -1.51(-3.94%)
Oct 27, 2009 38.10 38.79 37.78 38.29 580,478 +0.03(+0.07%)
Oct 26, 2009 39.65 40.18 38.04 38.26 800,032 -1.18(-3.00%)
Oct 23, 2009 39.82 40.39 39.34 39.44 607,445 -0.10(-0.25%)
Oct 22, 2009 39.67 40.27 39.14 39.55 696,146 -0.29(-0.74%)
Oct 21, 2009 39.15 40.81 39.15 39.84 901,147 +0.19(+0.49%)
Oct 20, 2009 38.83 40.29 38.65 39.65 625,637 -0.77(-1.91%)
Oct 19, 2009 40.17 40.59 39.49 40.42 594,866 +0.18(+0.46%)
Oct 16, 2009 39.43 40.60 39.06 40.23 828,111 +0.86(+2.20%)
Oct 15, 2009 40.28 40.30 39.18 39.37 1,232,033 -1.35(-3.32%)
Oct 14, 2009 41.69 41.71 40.72 40.72 1,449,695 -0.66(-1.60%)
Oct 13, 2009 40.71 41.71 40.25 41.38 1,160,422 +1.02(+2.54%)
Oct 12, 2009 41.19 41.43 39.99 40.36 666,243 -0.32(-0.78%)
Oct 09, 2009 40.80 41.05 40.00 40.68 826,727 -0.52(-1.26%)
Oct 08, 2009 40.41 41.71 39.86 41.20 1,230,303 +1.06(+2.63%)
Oct 07, 2009 40.23 40.34 39.06 40.14 1,064,391 -0.06(-0.15%)
Oct 06, 2009 38.98 40.34 38.92 40.20 1,343,858 +2.53(+6.70%)
Oct 05, 2009 36.81 37.97 36.25 37.67 680,076 +1.35(+3.72%)
Oct 02, 2009 36.11 37.16 36.05 36.32 798,889 -0.12(-0.32%)
Oct 01, 2009 38.53 38.66 36.13 36.44 973,377 -1.82(-4.76%)
Sep 30, 2009 38.30 38.71 37.17 38.26 886,468 +0.39(+1.04%)
Sep 29, 2009 37.38 38.28 36.98 37.87 635,288 +0.77(+2.08%)
Sep 28, 2009 37.03 37.92 36.85 37.10 676,906 +0.30(+0.82%)
Sep 25, 2009 36.75 37.49 36.45 36.80 804,119 -0.32(-0.86%)
Sep 24, 2009 38.18 38.40 36.56 37.11 863,155 -0.37(-0.98%)
Sep 23, 2009 38.61 39.04 37.46 37.48 765,452 -1.39(-3.58%)
Sep 22, 2009 38.56 39.17 38.32 38.87 670,674 +1.13(+3.00%)
Sep 21, 2009 37.27 37.92 36.70 37.74 842,024 -0.62(-1.62%)
Sep 18, 2009 38.26 38.85 37.06 38.36 1,449,219 +0.17(+0.44%)
Sep 17, 2009 39.44 39.52 37.53 38.19 1,327,031 -1.16(-2.96%)
Sep 16, 2009 40.24 40.61 39.20 39.36 1,495,238 -0.24(-0.61%)
Sep 15, 2009 39.12 39.91 38.73 39.60 1,061,708 +0.42(+1.07%)
Sep 14, 2009 39.79 40.12 38.79 39.18 917,405 -1.30(-3.21%)
Sep 11, 2009 40.33 41.34 40.15 40.48 1,408,729 +1.10(+2.79%)
Sep 10, 2009 37.73 39.78 37.22 39.38 925,604 +1.43(+3.77%)
Sep 09, 2009 38.65 39.17 37.23 37.95 919,327 -0.90(-2.31%)
Sep 08, 2009 39.72 40.20 38.31 38.85 1,155,681 +0.34(+0.87%)
Sep 04, 2009 38.45 38.94 37.91 38.51 966,557 -0.39(-0.99%)
Sep 03, 2009 36.33 39.13 36.17 38.90 2,629,781 +3.07(+8.58%)
Sep 02, 2009 32.89 35.93 32.89 35.82 1,785,486 +3.06(+9.33%)
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.