Royal Gold Inc (NQ: RGLD )

121.81 +2.62 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.53 29.58 29.18 29.37 304,389 -0.10(-0.34%)
Aug 28, 2008 29.68 30.07 28.99 29.47 385,373 +0.08(+0.26%)
Aug 27, 2008 29.19 29.74 29.06 29.39 504,151 +0.25(+0.87%)
Aug 26, 2008 28.65 29.37 28.59 29.14 347,188 +0.60(+2.11%)
Aug 25, 2008 29.12 29.48 28.34 28.54 256,908 -0.47(-1.63%)
Aug 22, 2008 29.02 29.30 28.44 29.01 482,325 +0.00(+0.00%)
Aug 21, 2008 28.82 29.53 28.71 29.01 671,750 +0.47(+1.66%)
Aug 20, 2008 28.83 29.46 28.17 28.54 621,343 -0.43(-1.49%)
Aug 19, 2008 27.51 29.53 27.51 28.97 508,211 +0.80(+2.85%)
Aug 18, 2008 27.17 28.42 27.11 28.16 679,687 +0.99(+3.64%)
Aug 15, 2008 27.89 27.89 26.79 27.17 748,433 -0.74(-2.67%)
Aug 14, 2008 29.42 29.42 27.91 27.92 494,521 -1.28(-4.38%)
Aug 13, 2008 27.49 29.26 27.35 29.20 765,061 +2.08(+7.68%)
Aug 12, 2008 27.12 27.62 26.79 27.12 534,503 +0.08(+0.31%)
Aug 11, 2008 27.61 27.89 26.34 27.03 1,042,243 -0.69(-2.50%)
Aug 08, 2008 27.60 28.55 27.30 27.72 703,262 -0.53(-1.89%)
Aug 07, 2008 28.78 29.42 28.14 28.26 333,776 -0.45(-1.56%)
Aug 06, 2008 28.23 29.09 28.11 28.71 449,770 +0.66(+2.35%)
Aug 05, 2008 29.31 29.43 27.75 28.05 610,090 -1.40(-4.74%)
Aug 04, 2008 30.48 30.48 29.15 29.44 593,986 -0.77(-2.55%)
Aug 01, 2008 29.82 31.13 29.82 30.21 599,018 +0.03(+0.08%)
Jul 31, 2008 30.12 30.80 30.09 30.19 432,300 +0.62(+2.09%)
Jul 30, 2008 28.93 29.73 28.35 29.57 410,468 +0.25(+0.87%)
Jul 29, 2008 29.32 29.59 28.88 29.32 305,265 -0.29(-0.97%)
Jul 28, 2008 29.82 30.12 29.45 29.60 400,053 -0.35(-1.16%)
Jul 25, 2008 29.79 30.10 29.04 29.95 557,411 +0.58(+1.96%)
Jul 24, 2008 29.75 30.03 28.67 29.37 753,839 +0.01(+0.03%)
Jul 23, 2008 30.25 30.45 29.27 29.37 579,268 -1.28(-4.17%)
Jul 22, 2008 32.46 32.91 30.21 30.64 820,929 -1.13(-3.54%)
Jul 21, 2008 30.19 31.81 29.67 31.77 917,861 +2.01(+6.77%)
Jul 18, 2008 29.24 29.91 28.72 29.75 850,891 +0.67(+2.30%)
Jul 17, 2008 29.48 30.01 28.62 29.09 515,815 -0.34(-1.15%)
Jul 16, 2008 30.23 30.23 29.04 29.43 680,681 -0.65(-2.17%)
Jul 15, 2008 31.07 31.18 29.61 30.08 933,498 -0.38(-1.25%)
Jul 14, 2008 29.54 30.67 29.00 30.46 857,972 +1.48(+5.11%)
Jul 11, 2008 27.93 29.32 27.71 28.98 794,326 +1.51(+5.51%)
Jul 10, 2008 26.31 27.50 26.23 27.46 589,100 +1.06(+4.01%)
Jul 09, 2008 26.60 27.56 26.40 26.40 391,309 -0.53(-1.98%)
Jul 08, 2008 27.24 27.38 26.50 26.94 521,051 -0.20(-0.75%)
Jul 07, 2008 27.77 27.77 26.76 27.14 464,388 -0.43(-1.56%)
Jul 04, 2008 27.74 28.07 27.15 27.57 394,702 +0.00(+0.00%)
Jul 03, 2008 27.74 28.07 27.15 27.57 394,702 -0.69(-2.45%)
Jul 02, 2008 28.31 28.44 27.59 28.27 743,623 -0.12(-0.42%)
Jul 01, 2008 26.83 28.62 26.67 28.38 1,076,182 +1.85(+6.98%)
Jun 30, 2008 26.09 26.73 25.61 26.53 654,417 +0.90(+3.50%)
Jun 27, 2008 25.23 25.76 24.85 25.63 1,107,701 +0.45(+1.78%)
Jun 26, 2008 24.79 25.47 24.79 25.19 351,487 +0.70(+2.87%)
Jun 25, 2008 24.73 24.77 23.89 24.48 438,794 -0.23(-0.92%)
Jun 24, 2008 24.92 25.34 24.70 24.71 233,881 -0.43(-1.72%)
Jun 23, 2008 24.72 25.22 24.65 25.14 264,891 +0.27(+1.09%)
Jun 20, 2008 25.02 25.51 24.56 24.87 541,913 -0.20(-0.81%)
Jun 19, 2008 25.20 25.60 25.01 25.08 341,616 -0.05(-0.20%)
Jun 18, 2008 25.04 25.30 24.99 25.13 187,434 +0.12(+0.47%)
Jun 17, 2008 25.19 25.42 24.99 25.01 201,736 -0.14(-0.57%)
Jun 16, 2008 25.35 25.62 25.07 25.15 180,467 -0.06(-0.23%)
Jun 13, 2008 25.48 25.53 24.98 25.21 190,779 +0.03(+0.13%)
Jun 12, 2008 25.53 25.67 25.08 25.18 270,245 -0.20(-0.80%)
Jun 11, 2008 25.55 26.13 25.30 25.38 238,866 -0.19(-0.73%)
Jun 10, 2008 25.63 26.21 25.43 25.57 278,893 -0.80(-3.02%)
Jun 09, 2008 26.40 26.79 26.09 26.36 243,021 +0.04(+0.16%)
Jun 06, 2008 25.91 26.79 25.85 26.32 306,382 +0.39(+1.50%)
Jun 05, 2008 25.04 25.99 25.04 25.93 304,949 +0.84(+3.34%)
Jun 04, 2008 25.31 25.47 24.99 25.09 270,529 -0.27(-1.07%)
Jun 03, 2008 25.45 25.85 25.25 25.36 222,531 -0.42(-1.64%)
Jun 02, 2008 25.77 26.08 25.47 25.79 323,078 -0.22(-0.85%)
May 30, 2008 25.44 26.31 25.23 26.01 609,920 +0.63(+2.50%)
May 29, 2008 25.85 25.96 25.37 25.37 384,128 -0.67(-2.57%)
May 28, 2008 25.38 26.07 25.38 26.04 317,384 +0.51(+1.99%)
May 27, 2008 25.81 25.85 25.51 25.53 314,470 -0.44(-1.69%)
May 26, 2008 26.31 26.59 25.97 25.97 246,185 +0.00(+0.00%)
May 23, 2008 26.31 26.59 25.97 25.97 246,185 -0.32(-1.22%)
May 22, 2008 26.45 26.65 26.14 26.29 315,551 -0.38(-1.43%)
May 21, 2008 26.82 27.28 26.48 26.68 341,097 -0.07(-0.25%)
May 20, 2008 26.68 27.18 26.51 26.74 365,348 +0.09(+0.35%)
May 19, 2008 25.35 26.90 25.27 26.65 934,422 +1.35(+5.32%)
May 16, 2008 24.75 25.37 24.63 25.30 526,503 +0.79(+3.21%)
May 15, 2008 24.33 24.62 24.22 24.52 292,833 +0.58(+2.44%)
May 14, 2008 24.45 24.70 23.93 23.93 191,369 -0.44(-1.80%)
May 13, 2008 24.49 24.58 24.07 24.37 246,386 -0.34(-1.37%)
May 12, 2008 24.70 24.97 24.23 24.71 227,577 +0.14(+0.59%)
May 09, 2008 24.64 24.87 24.12 24.57 236,664 -0.19(-0.75%)
May 08, 2008 23.54 24.80 23.54 24.75 466,390 +1.37(+5.86%)
May 07, 2008 23.44 23.66 23.19 23.38 300,057 -0.13(-0.54%)
May 06, 2008 23.25 23.72 23.25 23.51 590,894 +0.08(+0.36%)
May 05, 2008 23.31 23.66 23.28 23.43 822,876 +0.30(+1.32%)
May 02, 2008 23.22 23.64 23.01 23.12 635,596 -0.19(-0.83%)
May 01, 2008 23.40 23.78 22.73 23.32 771,389 -0.62(-2.58%)
Apr 30, 2008 23.80 24.11 23.60 23.93 750,326 +0.35(+1.47%)
Apr 29, 2008 23.95 23.95 23.28 23.59 411,204 -0.65(-2.69%)
Apr 28, 2008 24.59 24.75 24.14 24.24 579,916 -0.36(-1.44%)
Apr 25, 2008 24.39 24.94 24.28 24.59 311,988 +0.32(+1.32%)
Apr 24, 2008 25.07 25.37 24.26 24.27 507,197 -1.04(-4.11%)
Apr 23, 2008 25.86 25.86 25.22 25.31 406,905 -0.57(-2.19%)
Apr 22, 2008 25.83 26.51 25.66 25.88 264,446 -0.13(-0.49%)
Apr 21, 2008 26.64 26.77 25.89 26.01 438,829 -0.82(-3.06%)
Apr 18, 2008 27.28 27.28 26.34 26.83 581,872 -0.59(-2.16%)
Apr 17, 2008 27.60 27.60 27.18 27.42 352,164 -0.13(-0.46%)
Apr 16, 2008 26.73 27.86 26.73 27.55 638,545 +1.01(+3.79%)
Apr 15, 2008 26.23 26.57 26.09 26.54 282,066 +0.48(+1.85%)
Apr 14, 2008 25.47 26.24 25.45 26.06 344,687 +0.44(+1.72%)
Apr 11, 2008 25.69 26.38 25.58 25.62 300,492 -0.88(-3.32%)
Apr 10, 2008 26.12 26.53 26.07 26.50 374,187 +0.42(+1.62%)
Apr 09, 2008 25.98 26.40 25.76 26.07 480,498 +0.04(+0.16%)
Apr 08, 2008 26.04 26.39 25.75 26.03 364,617 -0.45(-1.69%)
Apr 07, 2008 26.53 27.06 26.39 26.48 587,053 +0.08(+0.32%)
Apr 04, 2008 25.47 26.40 25.37 26.40 623,288 +1.05(+4.14%)
Apr 03, 2008 25.44 25.84 25.25 25.35 458,032 -0.37(-1.45%)
Apr 02, 2008 25.25 25.77 25.05 25.72 549,505 +0.82(+3.30%)
Apr 01, 2008 25.21 25.21 24.68 24.90 598,820 -0.63(-2.45%)
Mar 31, 2008 25.94 25.94 24.99 25.52 468,912 -0.44(-1.69%)
Mar 28, 2008 26.15 26.37 25.56 25.96 477,914 -0.32(-1.22%)
Mar 27, 2008 25.17 26.60 25.17 26.29 832,174 +0.20(+0.78%)
Mar 26, 2008 24.71 26.15 24.71 26.08 757,371 +1.09(+4.37%)
Mar 25, 2008 24.26 25.09 24.26 24.99 483,908 +0.80(+3.32%)
Mar 24, 2008 24.96 24.96 24.03 24.19 499,753 -0.66(-2.66%)
Mar 21, 2008 25.04 25.04 23.70 24.85 2,339,725 +0.00(+0.00%)
Mar 20, 2008 25.04 25.04 23.70 24.85 2,339,725 -0.33(-1.31%)
Mar 19, 2008 25.96 26.29 25.04 25.18 1,077,940 -1.19(-4.52%)
Mar 18, 2008 26.27 26.65 25.51 26.37 850,257 +0.30(+1.17%)
Mar 17, 2008 26.16 26.96 25.59 26.07 743,967 -0.47(-1.75%)
Mar 14, 2008 27.01 27.03 26.13 26.53 515,508 -0.35(-1.29%)
Mar 13, 2008 26.04 26.89 26.04 26.88 546,138 +1.03(+3.99%)
Mar 12, 2008 25.92 26.21 25.67 25.85 353,173 +0.00(+0.00%)
Mar 11, 2008 25.01 25.85 24.97 25.85 1,084,806 +0.84(+3.35%)
Mar 10, 2008 25.23 25.53 24.80 25.01 455,381 -0.23(-0.91%)
Mar 07, 2008 25.80 25.91 25.14 25.24 471,757 -0.47(-1.84%)
Mar 06, 2008 25.81 26.30 25.62 25.71 558,540 -0.40(-1.52%)
Mar 05, 2008 25.95 26.35 25.69 26.11 644,118 +0.34(+1.31%)
Mar 04, 2008 26.37 26.67 25.36 25.77 642,488 -0.88(-3.30%)
Mar 03, 2008 26.91 27.00 26.16 26.65 786,080 -0.01(-0.03%)
Feb 29, 2008 26.40 26.89 26.16 26.66 934,759 -0.16(-0.60%)
Feb 28, 2008 26.98 26.98 26.26 26.82 580,145 +0.21(+0.79%)
Feb 27, 2008 26.72 27.01 26.24 26.61 614,378 -0.08(-0.29%)
Feb 26, 2008 25.96 26.90 25.96 26.68 368,797 +0.49(+1.87%)
Feb 25, 2008 26.44 26.70 25.71 26.19 449,544 -0.19(-0.74%)
Feb 22, 2008 26.30 26.44 25.76 26.39 743,954 +0.16(+0.61%)
Feb 21, 2008 25.74 26.72 25.74 26.23 1,122,405 +0.77(+3.02%)
Feb 20, 2008 24.47 25.58 24.15 25.46 754,082 +0.85(+3.47%)
Feb 19, 2008 24.12 24.79 24.08 24.60 806,314 +1.00(+4.23%)
Feb 18, 2008 23.68 24.30 23.31 23.60 711,388 +0.00(+0.00%)
Feb 15, 2008 23.68 24.30 23.31 23.60 711,388 -0.18(-0.75%)
Feb 14, 2008 23.90 24.27 23.48 23.78 554,132 -0.08(-0.35%)
Feb 13, 2008 23.87 24.13 23.31 23.87 751,698 +0.19(+0.79%)
Feb 12, 2008 24.26 24.48 23.59 23.68 684,821 -0.36(-1.48%)
Feb 11, 2008 23.69 24.38 23.27 24.04 704,079 +0.34(+1.43%)
Feb 08, 2008 23.48 24.28 23.48 23.70 708,873 +0.22(+0.94%)
Feb 07, 2008 23.44 24.03 23.31 23.48 670,910 -0.10(-0.43%)
Feb 06, 2008 24.04 24.60 23.52 23.58 823,305 -0.14(-0.57%)
Feb 05, 2008 23.86 24.09 23.40 23.71 816,699 -0.46(-1.89%)
Feb 04, 2008 25.21 25.21 23.97 24.17 675,795 -1.04(-4.13%)
Feb 01, 2008 25.62 25.85 24.65 25.21 487,818 -0.22(-0.87%)
Jan 31, 2008 25.55 25.80 25.07 25.43 605,287 -0.41(-1.57%)
Jan 30, 2008 25.72 26.65 25.45 25.84 830,553 +0.08(+0.30%)
Jan 29, 2008 26.65 26.76 25.63 25.76 715,864 -0.76(-2.87%)
Jan 28, 2008 25.95 26.75 25.41 26.52 1,163,621 +0.95(+3.71%)
Jan 25, 2008 26.56 26.68 25.45 25.58 1,492,649 -0.50(-1.91%)
Jan 24, 2008 27.12 27.57 25.97 26.07 851,074 -0.16(-0.61%)
Jan 23, 2008 25.80 26.51 24.64 26.24 795,662 -0.18(-0.67%)
Jan 22, 2008 25.74 27.55 25.04 26.41 755,118 +0.08(+0.29%)
Jan 21, 2008 26.11 27.01 25.47 26.34 493,810 +0.00(+0.00%)
Jan 18, 2008 26.11 27.01 25.47 26.34 493,810 -0.23(-0.86%)
Jan 17, 2008 26.77 27.43 26.03 26.57 522,499 -0.12(-0.44%)
Jan 16, 2008 26.99 27.39 25.74 26.68 715,091 -0.78(-2.83%)
Jan 15, 2008 28.13 28.62 27.00 27.46 442,956 -0.78(-2.76%)
Jan 14, 2008 29.89 29.97 28.04 28.24 860,516 -0.91(-3.11%)
Jan 11, 2008 27.97 29.24 27.57 29.15 879,421 +1.17(+4.17%)
Jan 10, 2008 27.48 28.34 26.99 27.98 509,908 +0.09(+0.33%)
Jan 09, 2008 26.62 27.92 26.60 27.89 619,812 +1.15(+4.30%)
Jan 08, 2008 27.50 28.06 26.72 26.73 629,063 -0.07(-0.25%)
Jan 07, 2008 26.88 26.88 25.61 26.80 722,792 +0.10(+0.38%)
Jan 04, 2008 26.73 27.06 26.27 26.70 415,442 -0.38(-1.41%)
Jan 03, 2008 27.08 27.89 26.57 27.08 794,032 +0.00(+0.00%)
Jan 02, 2008 26.40 27.12 26.19 27.08 575,673 +1.26(+4.88%)
Jan 01, 2008 26.46 26.46 25.42 25.82 0 +0.00(+0.00%)
Dec 31, 2007 26.46 26.46 25.42 25.82 401,839 -0.65(-2.46%)
Dec 28, 2007 26.11 26.73 25.80 26.47 383,241 +0.85(+3.34%)
Dec 27, 2007 25.90 26.44 25.55 25.62 356,137 -0.29(-1.11%)
Dec 26, 2007 25.03 26.14 24.75 25.91 367,817 +1.18(+4.79%)
Dec 24, 2007 25.00 25.18 24.55 24.72 120,496 -0.24(-0.95%)
Dec 21, 2007 24.66 25.20 24.17 24.96 834,432 +0.66(+2.72%)
Dec 20, 2007 23.89 24.31 23.16 24.30 428,993 +0.64(+2.72%)
Dec 19, 2007 23.89 23.96 23.28 23.66 352,435 -0.26(-1.10%)
Dec 18, 2007 23.63 24.06 22.63 23.92 737,666 +1.34(+5.92%)
Dec 17, 2007 22.48 23.54 22.45 22.58 635,969 +0.01(+0.04%)
Dec 14, 2007 22.97 23.22 22.54 22.57 503,908 -0.69(-2.98%)
Dec 13, 2007 23.88 23.99 22.84 23.27 449,587 -0.60(-2.52%)
Dec 12, 2007 23.78 24.15 23.43 23.87 341,056 +0.56(+2.40%)
Dec 11, 2007 24.71 24.71 23.25 23.31 652,772 -1.55(-6.23%)
Dec 10, 2007 24.64 25.14 24.40 24.86 305,161 +0.61(+2.51%)
Dec 07, 2007 25.03 25.03 24.13 24.25 367,757 -0.58(-2.32%)
Dec 06, 2007 24.28 24.82 24.20 24.82 507,766 +0.34(+1.38%)
Dec 05, 2007 24.61 24.70 24.11 24.48 271,560 +0.29(+1.19%)
Dec 04, 2007 24.63 24.85 24.05 24.20 374,732 -0.61(-2.46%)
Dec 03, 2007 24.25 25.32 24.25 24.81 554,077 +0.51(+2.09%)
Nov 30, 2007 25.14 25.14 23.99 24.30 650,140 -0.82(-3.27%)
Nov 29, 2007 25.83 25.85 25.03 25.12 344,219 -0.74(-2.88%)
Nov 28, 2007 25.95 26.22 25.04 25.86 843,096 +0.40(+1.56%)
Nov 27, 2007 24.90 25.54 24.68 25.47 428,687 +0.60(+2.42%)
Nov 26, 2007 26.63 26.73 24.86 24.86 927,016 -1.62(-6.13%)
Nov 23, 2007 25.97 26.51 25.73 26.49 304,947 +0.88(+3.44%)
Nov 21, 2007 25.13 25.80 24.93 25.61 530,235 +0.29(+1.14%)
Nov 20, 2007 25.16 25.51 24.41 25.32 825,273 +0.87(+3.56%)
Nov 19, 2007 24.58 25.08 24.33 24.45 622,531 -0.30(-1.20%)
Nov 16, 2007 25.14 25.19 24.50 24.75 665,596 +0.32(+1.32%)
Nov 15, 2007 25.08 25.25 24.22 24.43 777,665 -0.98(-3.86%)
Nov 14, 2007 25.88 26.35 25.38 25.41 658,364 +0.12(+0.47%)
Nov 13, 2007 24.57 25.42 24.32 25.29 1,037,569 +0.90(+3.68%)
Nov 12, 2007 25.23 25.30 24.20 24.39 720,191 -1.59(-6.12%)
Nov 09, 2007 25.80 26.23 25.32 25.98 679,336 -0.04(-0.16%)
Nov 08, 2007 26.15 26.39 25.21 26.02 1,257,090 +0.85(+3.39%)
Nov 07, 2007 26.39 26.46 25.13 25.17 1,257,950 -0.86(-3.32%)
Nov 06, 2007 25.46 26.52 25.29 26.03 2,688,608 +1.15(+4.62%)
Nov 05, 2007 26.68 26.88 24.88 24.88 2,773,737 -2.81(-10.14%)
Nov 02, 2007 28.11 28.63 27.34 27.69 987,899 -0.18(-0.64%)
Nov 01, 2007 29.77 29.80 27.71 27.87 637,193 -2.03(-6.79%)
Oct 31, 2007 29.04 29.94 28.53 29.90 513,756 +1.18(+4.09%)
Oct 30, 2007 28.92 28.92 28.33 28.72 415,943 -0.41(-1.39%)
Oct 29, 2007 28.51 29.49 28.47 29.13 517,928 +0.71(+2.50%)
Oct 26, 2007 27.59 28.60 27.50 28.42 437,353 +1.27(+4.67%)
Oct 25, 2007 27.07 27.26 26.57 27.15 418,995 +0.54(+2.03%)
Oct 24, 2007 26.60 26.71 25.80 26.61 454,722 -0.19(-0.69%)
Oct 23, 2007 26.10 26.85 26.07 26.79 432,170 +0.91(+3.53%)
Oct 22, 2007 26.01 26.24 25.09 25.88 947,598 -1.50(-5.47%)
Oct 19, 2007 28.14 28.27 27.33 27.38 399,689 -0.76(-2.71%)
Oct 18, 2007 28.27 28.48 27.67 28.14 415,524 +0.31(+1.12%)
Oct 17, 2007 28.71 28.84 27.54 27.83 489,976 -0.56(-1.97%)
Oct 16, 2007 28.88 29.17 28.30 28.38 280,121 -0.65(-2.24%)
Oct 15, 2007 29.19 29.56 28.55 29.04 566,315 +0.39(+1.36%)
Oct 12, 2007 28.29 28.93 28.22 28.65 299,110 +0.34(+1.20%)
Oct 11, 2007 28.75 29.61 27.79 28.31 673,026 -0.38(-1.33%)
Oct 10, 2007 28.71 29.48 28.56 28.69 733,624 +0.23(+0.80%)
Oct 09, 2007 27.71 28.58 27.52 28.46 571,000 +0.37(+1.33%)
Oct 08, 2007 28.10 28.25 27.15 28.09 683,751 -0.25(-0.87%)
Oct 05, 2007 27.86 28.66 27.20 28.33 957,503 +0.66(+2.38%)
Oct 04, 2007 26.73 27.80 26.51 27.67 647,024 +0.79(+2.93%)
Oct 03, 2007 26.86 27.11 26.28 26.89 685,999 -0.12(-0.44%)
Oct 02, 2007 27.41 27.51 26.52 27.01 855,715 -1.15(-4.09%)
Oct 01, 2007 27.58 28.36 27.35 28.16 402,285 +0.45(+1.62%)
Sep 28, 2007 28.29 28.68 27.64 27.71 497,483 -0.25(-0.91%)
Sep 27, 2007 27.99 28.27 27.50 27.96 347,757 +0.03(+0.12%)
Sep 26, 2007 28.39 29.07 27.76 27.93 626,185 -0.25(-0.87%)
Sep 25, 2007 27.94 28.33 27.31 28.17 315,590 -0.09(-0.33%)
Sep 24, 2007 28.23 28.48 27.94 28.27 411,248 -0.19(-0.68%)
Sep 21, 2007 28.47 28.51 27.74 28.46 782,008 +0.25(+0.87%)
Sep 20, 2007 27.69 28.78 27.44 28.22 1,170,087 +1.14(+4.22%)
Sep 19, 2007 27.28 27.89 26.68 27.07 532,081 -0.13(-0.47%)
Sep 18, 2007 26.41 27.28 25.41 27.20 777,186 +1.05(+4.01%)
Sep 17, 2007 26.18 26.57 25.83 26.15 404,493 +0.05(+0.19%)
Sep 14, 2007 26.02 26.61 25.85 26.10 410,424 +0.10(+0.39%)
Sep 13, 2007 26.23 26.23 25.52 26.00 396,812 -0.23(-0.87%)
Sep 12, 2007 26.73 26.81 25.92 26.23 807,007 -0.62(-2.30%)
Sep 11, 2007 25.49 26.92 25.30 26.84 676,069 +1.49(+5.87%)
Sep 10, 2007 25.97 26.29 24.82 25.36 404,870 -0.18(-0.70%)
Sep 07, 2007 26.23 26.54 25.34 25.53 644,217 -0.19(-0.76%)
Sep 06, 2007 24.43 25.75 24.43 25.73 908,188 +1.52(+6.29%)
Sep 05, 2007 24.70 24.85 24.07 24.20 548,228 -0.58(-2.32%)
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.