Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Gold Corporation (NY: EGO )

17.65 -0.83 (-4.49%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 69.15 71.47 68.82 71.02 1,049,902 +2.16(+3.13%)
Nov 29, 2010 68.01 69.19 67.11 68.86 643,346 +0.94(+1.38%)
Nov 26, 2010 68.29 68.33 67.72 67.93 359,126 -1.63(-2.34%)
Nov 24, 2010 70.00 69.56 69.56 69.56 564,805 -0.24(-0.35%)
Nov 23, 2010 70.17 70.49 69.23 69.80 827,295 -0.28(-0.41%)
Nov 22, 2010 69.60 70.33 68.33 70.09 742,928 +0.53(+0.76%)
Nov 19, 2010 69.19 69.64 67.89 69.56 716,022 +0.00(+0.00%)
Nov 18, 2010 69.80 70.41 69.31 69.56 968,539 +1.51(+2.21%)
Nov 17, 2010 67.44 69.23 66.99 68.05 1,020,358 +0.61(+0.91%)
Nov 16, 2010 68.78 68.90 66.62 67.44 1,709,100 -5.09(-7.02%)
Nov 15, 2010 72.81 72.81 69.43 72.53 1,480,399 +0.08(+0.11%)
Nov 12, 2010 71.19 73.10 70.66 72.45 1,979,146 +0.20(+0.28%)
Nov 11, 2010 72.16 72.28 70.04 72.24 1,284,840 +0.20(+0.28%)
Nov 10, 2010 73.71 73.75 70.53 72.04 2,286,060 -0.90(-1.23%)
Nov 09, 2010 78.19 78.60 72.00 72.94 2,323,344 -4.19(-5.44%)
Nov 08, 2010 76.89 77.46 75.46 77.13 1,210,586 +0.45(+0.58%)
Nov 05, 2010 76.68 78.39 76.56 76.68 1,134,149 -0.24(-0.32%)
Nov 04, 2010 77.95 78.88 76.11 76.93 1,870,192 +1.55(+2.05%)
Nov 03, 2010 73.10 75.75 72.06 75.38 2,518,037 +2.48(+3.41%)
Nov 02, 2010 72.28 73.59 71.88 72.90 1,350,493 +1.43(+1.99%)
Nov 01, 2010 69.52 72.04 69.19 71.47 1,661,594 +2.52(+3.66%)
Oct 29, 2010 70.41 70.41 68.62 68.95 1,249,653 -0.73(-1.05%)
Oct 28, 2010 69.07 69.80 67.72 69.68 1,239,969 +2.00(+2.95%)
Oct 27, 2010 69.11 69.11 66.79 67.68 1,360,162 -2.61(-3.71%)
Oct 25, 2010 70.25 70.78 69.64 70.29 1,175,976 +1.95(+2.86%)
Oct 22, 2010 67.93 68.54 66.75 68.33 988,142 +1.10(+1.64%)
Oct 21, 2010 70.57 70.57 66.54 67.23 1,730,976 -3.01(-4.29%)
Oct 20, 2010 69.23 71.31 69.03 70.25 1,108,080 +0.94(+1.35%)
Oct 19, 2010 69.76 70.00 68.17 69.31 1,841,697 -4.11(-5.60%)
Oct 18, 2010 73.26 73.51 72.20 73.42 1,007,742 -0.69(-0.93%)
Oct 15, 2010 75.05 75.50 73.34 74.12 1,129,967 -1.47(-1.94%)
Oct 14, 2010 76.23 76.76 75.34 75.58 819,307 -0.61(-0.80%)
Oct 13, 2010 75.79 77.38 75.79 76.19 1,024,220 +1.18(+1.57%)
Oct 12, 2010 75.30 75.66 73.87 75.01 786,183 -0.61(-0.81%)
Oct 11, 2010 75.62 76.36 74.65 75.62 617,390 +0.12(+0.16%)
Oct 08, 2010 75.50 76.19 74.81 75.50 721,677 +0.73(+0.98%)
Oct 07, 2010 78.03 78.11 74.48 74.77 1,398,352 -2.93(-3.77%)
Oct 06, 2010 76.56 78.39 76.03 77.70 1,197,918 +1.67(+2.20%)
Oct 05, 2010 75.66 77.17 75.50 76.03 969 +1.79(+2.41%)
Oct 04, 2010 74.69 75.14 73.47 74.24 635,634 -0.90(-1.19%)
Oct 01, 2010 75.14 76.60 74.57 75.14 1,159,287 -0.16(-0.22%)
Sep 30, 2010 77.58 78.27 73.71 75.30 1,828,783 -2.28(-2.94%)
Sep 29, 2010 77.74 78.68 77.21 77.58 1,485,638 +0.20(+0.26%)
Sep 28, 2010 73.51 77.78 71.88 77.38 2,470,173 +3.42(+4.63%)
Sep 27, 2010 74.57 74.61 73.71 73.95 978,354 -0.37(-0.49%)
Sep 24, 2010 77.05 77.33 73.87 74.32 1,583,006 -1.83(-2.41%)
Sep 23, 2010 76.56 77.13 75.66 76.15 1,158,478 -1.02(-1.32%)
Sep 22, 2010 78.47 78.76 76.56 77.17 1,411,134 +0.24(+0.32%)
Sep 21, 2010 77.50 77.54 74.44 76.93 98 -1.26(-1.61%)
Sep 20, 2010 79.57 79.74 77.62 78.19 1,584,440 -1.18(-1.49%)
Sep 17, 2010 79.37 81.94 79.09 79.37 2,389,384 -1.43(-1.76%)
Sep 15, 2010 81.12 82.38 80.23 80.80 1,297,024 -0.04(-0.05%)
Sep 14, 2010 79.09 82.06 78.64 80.84 122 +3.42(+4.42%)
Sep 13, 2010 77.58 78.19 76.44 77.42 692,505 +0.12(+0.16%)
Sep 10, 2010 76.76 78.31 76.60 77.29 752,013 -0.20(-0.26%)
Sep 09, 2010 78.76 79.17 76.36 77.50 116 -1.18(-1.50%)
Sep 08, 2010 79.17 80.63 78.64 78.68 1,052,591 +0.12(+0.16%)
Sep 07, 2010 78.72 79.41 77.13 78.56 171 +0.77(+0.99%)
Sep 03, 2010 76.72 77.95 75.46 77.78 1,573,693 -1.47(-1.85%)
Sep 02, 2010 79.49 79.82 78.39 79.25 49 +0.81(+1.04%)
Sep 01, 2010 80.80 80.84 77.38 78.43 1,404,563 -1.10(-1.38%)
Aug 31, 2010 79.98 81.69 79.13 79.53 1,935 +0.75(+0.96%)
Aug 30, 2010 80.19 80.31 78.19 78.78 792,903 -1.16(-1.45%)
Aug 27, 2010 77.99 79.94 76.56 79.94 1,595,338 +1.43(+1.82%)
Aug 26, 2010 78.60 79.33 77.46 78.52 245 +1.22(+1.58%)
Aug 25, 2010 74.12 77.58 73.55 77.29 360 +4.07(+5.56%)
Aug 24, 2010 72.57 74.87 72.08 73.22 343 -1.26(-1.69%)
Aug 23, 2010 75.18 75.22 73.67 74.48 471,966 -0.53(-0.71%)
Aug 20, 2010 74.36 75.14 73.51 75.01 611,267 -0.45(-0.59%)
Aug 19, 2010 76.19 76.97 74.04 75.46 95 -0.33(-0.43%)
Aug 18, 2010 73.47 76.28 72.77 75.79 937,556 +1.71(+2.31%)
Aug 17, 2010 73.30 74.12 72.49 74.08 49 +0.90(+1.22%)
Aug 16, 2010 72.49 73.26 72.16 73.18 610,187 +1.47(+2.04%)
Aug 13, 2010 71.71 72.81 71.27 71.71 528,372 -0.86(-1.18%)
Aug 12, 2010 70.74 72.69 70.45 72.57 853,470 +2.81(+4.03%)
Aug 11, 2010 70.45 71.67 69.27 69.76 884 -1.34(-1.89%)
Aug 10, 2010 69.23 71.63 69.23 71.10 1,461 +0.41(+0.58%)
Aug 09, 2010 70.13 70.94 69.15 70.70 552,439 +0.57(+0.81%)
Aug 06, 2010 70.13 71.14 69.88 70.13 802,157 +0.45(+0.64%)
Aug 05, 2010 69.52 69.92 68.82 69.68 741,182 +0.37(+0.53%)
Aug 04, 2010 68.95 70.13 68.58 69.31 196 +2.12(+3.15%)
Aug 03, 2010 66.26 67.44 65.73 67.19 753,978 +2.32(+3.58%)
Aug 02, 2010 67.28 67.48 64.63 64.87 681,009 -1.47(-2.21%)
Jul 30, 2010 66.34 66.54 64.55 66.34 703,053 +1.47(+2.26%)
Jul 29, 2010 65.61 66.01 64.26 64.87 842,021 +0.65(+1.01%)
Jul 28, 2010 63.12 64.75 62.71 64.22 869,457 +0.94(+1.48%)
Jul 27, 2010 65.12 65.20 62.71 63.28 357 -2.12(-3.24%)
Jul 26, 2010 66.99 66.99 65.20 65.40 577,456 -0.98(-1.47%)
Jul 23, 2010 65.69 66.38 64.95 66.38 942,311 +1.10(+1.68%)
Jul 22, 2010 64.51 66.22 64.38 65.28 147 +1.38(+2.17%)
Jul 21, 2010 64.83 65.32 63.57 63.90 780,008 -0.94(-1.44%)
Jul 20, 2010 61.94 64.87 61.94 64.83 49 +2.20(+3.51%)
Jul 19, 2010 63.73 64.10 61.96 62.63 1,323,043 -2.08(-3.21%)
Jul 16, 2010 64.71 64.95 63.85 64.71 981,097 -1.51(-2.28%)
Jul 15, 2010 66.87 67.03 64.79 66.22 953,252 -0.12(-0.18%)
Jul 14, 2010 67.40 68.21 66.30 66.34 49 -1.06(-1.57%)
Jul 13, 2010 69.60 69.84 67.32 67.40 663 -0.90(-1.31%)
Jul 12, 2010 69.80 70.29 67.28 68.29 889,974 -1.55(-2.22%)
Jul 09, 2010 69.84 70.66 68.09 69.84 1,074,693 +3.09(+4.64%)
Jul 08, 2010 68.62 68.62 65.69 66.75 1,085 -1.34(-1.97%)
Jul 07, 2010 65.81 68.09 64.95 68.09 1,068,118 +2.04(+3.08%)
Jul 06, 2010 68.50 68.74 65.16 66.05 168 -2.73(-3.97%)
Jul 02, 2010 68.78 71.19 68.29 68.78 1,206,027 -0.08(-0.12%)
Jul 01, 2010 72.37 72.65 67.44 68.86 1,909,414 -4.28(-5.85%)
Jun 30, 2010 72.00 74.04 71.76 73.14 184 +0.86(+1.18%)
Jun 29, 2010 73.79 74.24 71.54 72.28 417 -2.57(-3.43%)
Jun 25, 2010 74.85 75.30 72.94 74.85 961,604 +2.81(+3.90%)
Jun 24, 2010 72.28 73.71 71.84 72.04 128 -0.29(-0.39%)
Jun 23, 2010 71.88 73.30 71.31 72.33 925,992 -0.49(-0.67%)
Jun 22, 2010 72.57 74.36 72.37 72.81 1,022,858 +0.37(+0.51%)
Jun 21, 2010 75.95 75.95 72.08 72.45 1,360,678 -2.36(-3.16%)
Jun 18, 2010 74.81 75.46 73.51 74.81 2,738,521 +0.94(+1.27%)
Jun 17, 2010 71.39 74.24 71.23 73.87 2,002,303 +3.50(+4.98%)
Jun 16, 2010 69.76 70.90 69.68 70.37 904,837 +0.37(+0.52%)
Jun 15, 2010 68.82 70.00 68.58 70.00 509 +1.83(+2.69%)
Jun 14, 2010 70.57 70.70 67.97 68.17 935,073 -2.28(-3.24%)
Jun 11, 2010 69.92 71.10 69.56 70.45 718,338 +0.86(+1.23%)
Jun 10, 2010 69.88 70.66 68.50 69.60 196 -0.77(-1.10%)
Jun 09, 2010 71.06 71.96 69.72 70.37 1,207,322 -1.30(-1.82%)
Jun 08, 2010 71.80 72.81 70.86 71.67 108 +1.06(+1.50%)
Jun 07, 2010 68.38 72.28 67.52 70.62 1,532,238 +2.04(+2.97%)
Jun 04, 2010 68.58 70.25 68.13 68.58 956,062 +0.37(+0.54%)
Jun 03, 2010 70.94 71.06 68.09 68.21 1,075,229 -2.52(-3.57%)
Jun 02, 2010 69.52 70.78 68.82 70.74 2,142 +1.91(+2.78%)
Jun 01, 2010 69.26 70.99 68.50 68.82 613 +0.80(+1.18%)
May 28, 2010 68.02 68.94 67.26 68.02 1,121,846 -0.36(-0.53%)
May 27, 2010 67.14 68.90 66.70 68.38 1,178,495 +1.89(+2.84%)
May 26, 2010 68.30 68.42 66.17 66.50 579 -0.12(-0.18%)
May 25, 2010 62.92 66.90 62.44 66.62 149 +2.01(+3.11%)
May 24, 2010 64.33 66.58 64.25 64.61 1,259,506 +1.48(+2.35%)
May 21, 2010 60.60 63.45 59.91 63.12 1,677,166 +0.56(+0.90%)
May 20, 2010 62.44 63.57 62.20 62.56 1,191 -3.73(-5.63%)
May 19, 2010 67.70 67.70 64.01 66.30 2,375,342 -2.53(-3.67%)
May 18, 2010 68.34 69.91 67.94 68.82 782 -0.28(-0.41%)
May 17, 2010 71.19 71.31 67.98 69.10 1,726,687 -2.13(-2.99%)
May 14, 2010 71.23 72.39 67.66 71.23 2,371,154 +1.00(+1.43%)
May 13, 2010 71.59 72.23 69.83 70.23 1,865,413 -1.69(-2.34%)
May 12, 2010 73.48 74.72 71.55 71.91 3,402,120 +1.04(+1.47%)
May 11, 2010 69.79 71.63 69.71 70.87 4,186 +5.94(+9.15%)
May 10, 2010 64.53 65.17 64.37 64.93 2,219,390 +0.60(+0.94%)
May 07, 2010 64.73 65.41 61.12 64.33 2,886,988 +0.60(+0.94%)
May 06, 2010 63.04 65.61 61.56 63.73 1,408 +2.69(+4.40%)
May 05, 2010 61.24 63.18 60.48 61.04 1,993,833 -1.16(-1.87%)
May 04, 2010 62.64 62.64 59.91 62.20 1,764,809 -0.16(-0.26%)
May 03, 2010 62.40 63.25 60.88 62.36 1,741,690 +1.04(+1.70%)
Apr 30, 2010 62.72 63.25 61.28 61.32 1,523,642 -0.16(-0.26%)
Apr 29, 2010 60.72 61.72 59.99 61.48 1,244,399 +1.89(+3.16%)
Apr 28, 2010 58.27 60.80 57.87 59.59 1,748,734 +1.28(+2.20%)
Apr 27, 2010 56.94 59.07 56.78 58.31 1,326,531 +0.76(+1.33%)
Apr 26, 2010 57.02 58.03 56.98 57.55 716,412 +0.44(+0.77%)
Apr 23, 2010 55.26 57.55 54.98 57.11 879,402 +1.24(+2.23%)
Apr 22, 2010 54.82 56.02 54.18 55.86 786,296 +0.32(+0.58%)
Apr 21, 2010 55.86 56.42 55.18 55.54 249 +0.32(+0.58%)
Apr 20, 2010 56.18 56.58 55.18 55.22 27,020 +0.12(+0.22%)
Apr 19, 2010 53.45 55.30 53.45 55.10 796,502 +0.60(+1.10%)
Apr 16, 2010 55.46 55.86 53.05 54.50 1,352,088 -1.61(-2.86%)
Apr 15, 2010 56.66 57.39 55.82 56.10 737,755 -0.80(-1.41%)
Apr 14, 2010 56.14 57.43 54.70 56.90 1,088,268 +1.48(+2.68%)
Apr 13, 2010 55.98 56.54 54.62 55.42 982,826 -0.76(-1.36%)
Apr 12, 2010 56.78 58.27 55.86 56.18 1,182,285 -0.60(-1.06%)
Apr 09, 2010 55.82 57.91 55.46 56.78 1,613,113 +1.52(+2.76%)
Apr 08, 2010 54.26 55.52 53.57 55.26 1,137,383 +0.72(+1.32%)
Apr 07, 2010 51.33 54.86 51.21 54.54 1,989,394 +3.57(+7.01%)
Apr 06, 2010 50.28 51.37 50.12 50.97 752,060 +0.12(+0.24%)
Apr 05, 2010 50.52 50.97 50.00 50.84 551,153 +0.64(+1.28%)
Apr 01, 2010 49.36 50.20 50.20 50.20 819,658 +1.73(+3.56%)
Mar 31, 2010 48.80 49.20 48.28 48.48 661,952 +0.44(+0.92%)
Mar 30, 2010 48.92 49.06 47.67 48.04 740,824 -0.76(-1.56%)
Mar 29, 2010 49.20 49.36 48.60 48.80 663,281 +0.28(+0.58%)
Mar 26, 2010 47.71 48.60 46.83 48.52 863,332 +1.20(+2.54%)
Mar 25, 2010 48.92 49.12 47.19 47.31 1,023,330 -1.00(-2.08%)
Mar 24, 2010 49.56 49.77 48.16 48.32 1,441,169 -2.49(-4.90%)
Mar 23, 2010 50.28 51.27 49.52 50.80 1,088,141 +0.16(+0.32%)
Mar 22, 2010 49.92 50.80 49.48 50.64 1,327,946 -0.80(-1.56%)
Mar 19, 2010 52.57 52.57 50.84 51.45 1,649,186 -2.33(-4.33%)
Mar 18, 2010 54.98 55.38 53.17 53.77 774,889 -0.80(-1.47%)
Mar 17, 2010 54.42 55.14 54.42 54.58 661,983 +0.08(+0.15%)
Mar 16, 2010 53.53 54.58 53.45 54.50 839,777 +1.73(+3.27%)
Mar 15, 2010 52.25 52.85 52.17 52.77 749,379 -0.40(-0.75%)
Mar 12, 2010 53.57 54.10 52.45 53.17 946,839 -0.04(-0.08%)
Mar 11, 2010 51.65 53.21 51.29 53.21 645,090 +1.20(+2.31%)
Mar 10, 2010 52.45 53.41 51.49 52.01 886,471 -0.28(-0.54%)
Mar 09, 2010 51.61 52.97 51.61 52.29 567,683 -0.48(-0.91%)
Mar 08, 2010 53.69 54.02 52.37 52.77 631,136 -0.40(-0.75%)
Mar 05, 2010 52.77 53.69 52.53 53.17 655,476 +0.92(+1.77%)
Mar 04, 2010 53.09 53.29 51.61 52.25 799,126 -1.00(-1.88%)
Mar 03, 2010 52.93 54.06 52.69 53.25 849,930 +1.12(+2.16%)
Mar 02, 2010 51.89 52.81 51.37 52.13 1,005,958 +0.92(+1.80%)
Mar 01, 2010 50.93 51.21 49.76 51.21 810,896 +0.76(+1.51%)
Feb 26, 2010 50.28 50.76 49.36 50.44 796,280 +0.52(+1.05%)
Feb 25, 2010 47.51 49.92 46.75 49.92 1,812,433 +1.81(+3.77%)
Feb 24, 2010 49.04 49.88 47.96 48.11 1,457,405 -0.77(-1.58%)
Feb 23, 2010 50.88 51.21 48.60 48.88 994,383 -2.05(-4.02%)
Feb 22, 2010 52.05 52.57 50.84 50.93 799,224 -0.40(-0.78%)
Feb 19, 2010 51.61 52.33 50.48 51.33 958,866 -0.88(-1.69%)
Feb 18, 2010 52.29 53.25 51.91 52.21 1,110,372 -0.08(-0.15%)
Feb 17, 2010 52.85 53.57 51.77 52.29 1,225,866 -0.52(-0.99%)
Feb 16, 2010 52.77 53.65 52.21 52.81 1,361,433 +2.25(+4.44%)
Feb 12, 2010 50.04 50.56 50.56 50.56 1,251,278 -0.60(-1.18%)
Feb 11, 2010 49.84 51.21 49.32 51.17 1,652,598 +1.69(+3.41%)
Feb 10, 2010 50.16 50.36 48.76 49.48 1,458,420 -0.52(-1.04%)
Feb 09, 2010 48.80 50.93 48.76 50.00 1,698,972 +0.46(+0.93%)
Feb 08, 2010 48.92 50.08 47.55 49.54 1,380,711 -0.02(-0.04%)
Feb 05, 2010 46.23 49.56 45.71 49.56 2,424,948 +2.57(+5.47%)
Feb 04, 2010 48.72 48.72 46.35 46.99 1,636,209 -2.65(-5.34%)
Feb 03, 2010 50.72 51.45 49.36 49.64 1,175,396 -1.28(-2.52%)
Feb 02, 2010 50.72 52.21 49.88 50.93 1,648,793 +1.59(+3.21%)
Feb 01, 2010 47.75 50.16 47.67 49.34 1,409,011 +1.83(+3.84%)
Jan 29, 2010 48.76 49.64 47.19 47.51 1,659,605 -4.05(-7.86%)
Jan 28, 2010 51.77 52.17 48.12 51.57 2,437,636 +0.16(+0.31%)
Jan 27, 2010 52.09 52.45 50.16 51.41 1,205,076 -0.80(-1.54%)
Jan 26, 2010 50.76 53.37 50.56 52.21 1,039,552 +0.32(+0.62%)
Jan 25, 2010 53.45 53.73 51.63 51.89 896,444 -1.24(-2.34%)
Jan 22, 2010 52.69 53.85 51.49 53.13 1,943,619 -0.32(-0.60%)
Jan 21, 2010 55.78 56.98 53.45 53.45 1,538,017 -2.81(-4.99%)
Jan 20, 2010 57.43 57.47 55.06 56.26 1,322,286 -2.09(-3.58%)
Jan 19, 2010 58.59 58.99 58.07 58.35 782,544 +0.16(+0.28%)
Jan 15, 2010 59.19 58.19 58.19 58.19 897,280 -1.61(-2.68%)
Jan 14, 2010 60.16 60.36 58.95 59.79 724,780 +0.20(+0.34%)
Jan 13, 2010 59.23 59.79 57.99 59.59 801,714 +1.08(+1.85%)
Jan 12, 2010 59.55 60.16 57.79 58.51 1,155,278 -1.89(-3.12%)
Jan 11, 2010 61.16 61.80 59.99 60.40 1,302,092 +0.88(+1.48%)
Jan 08, 2010 59.59 59.79 57.39 59.51 1,171,493 +0.36(+0.61%)
Jan 07, 2010 59.63 59.63 58.07 59.15 954,289 -0.44(-0.74%)
Jan 06, 2010 59.99 61.72 59.55 59.59 1,497,779 +0.20(+0.34%)
Jan 05, 2010 59.63 59.71 58.27 59.39 735,663 +0.44(+0.75%)
Jan 04, 2010 59.55 59.67 58.79 58.95 845,590 +2.09(+3.67%)
Dec 31, 2009 56.82 56.86 56.86 56.86 434,112 +1.00(+1.80%)
Dec 30, 2009 55.94 56.26 55.38 55.86 644,260 -0.96(-1.69%)
Dec 29, 2009 57.83 58.47 56.62 56.82 889,447 -0.96(-1.67%)
Dec 28, 2009 57.39 58.23 56.46 57.79 802,064 +1.16(+2.06%)
Dec 24, 2009 57.15 57.27 56.50 56.62 310,130 +0.16(+0.28%)
Dec 23, 2009 54.94 56.98 54.78 56.46 1,076,414 +1.93(+3.53%)
Dec 22, 2009 53.69 54.74 52.82 54.54 1,054,131 +0.96(+1.80%)
Dec 21, 2009 54.78 55.18 53.09 53.57 1,278,740 -1.04(-1.91%)
Dec 18, 2009 51.77 54.90 51.49 54.62 1,717,681 +3.09(+6.00%)
Dec 17, 2009 53.37 53.45 51.17 51.53 1,818,198 -2.77(-5.10%)
Dec 16, 2009 53.61 55.58 53.45 54.30 1,401,227 +1.32(+2.50%)
Dec 15, 2009 54.78 54.78 52.57 52.97 841,710 -1.69(-3.08%)
Dec 14, 2009 54.46 54.78 54.22 54.66 756,453 +1.73(+3.26%)
Dec 11, 2009 53.93 54.46 52.21 52.93 1,098,441 -0.80(-1.49%)
Dec 10, 2009 53.49 54.30 52.77 53.73 1,267,064 +1.04(+1.98%)
Dec 09, 2009 50.84 52.85 50.80 52.69 1,277,864 +2.21(+4.37%)
Dec 08, 2009 51.65 52.32 50.08 50.48 1,690,206 -2.13(-4.04%)
Dec 07, 2009 52.45 53.85 51.17 52.61 1,523,326 -1.32(-2.46%)
Dec 04, 2009 54.90 55.14 51.73 53.93 2,401,277 -1.97(-3.52%)
Dec 03, 2009 56.66 57.43 55.62 55.90 1,080,050 -1.32(-2.31%)
Dec 02, 2009 56.90 59.47 56.58 57.23 1,988,020 +1.32(+2.37%)
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.