Skip to main content

Silver Trust Ishares (NY: SLV )

29.81 -1.00 (-3.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.87 14.09 13.81 13.87 5,062,600 -0.10(-0.72%)
Sep 29, 2015 13.90 14.06 13.90 13.97 3,000,730 +0.03(+0.22%)
Sep 28, 2015 13.95 13.99 13.85 13.94 5,996,113 -0.46(-3.19%)
Sep 25, 2015 14.44 14.51 14.35 14.40 3,181,243 -0.03(-0.21%)
Sep 24, 2015 14.23 14.51 14.21 14.43 7,257,669 +0.31(+2.20%)
Sep 23, 2015 14.24 14.26 14.10 14.12 2,497,981 -0.02(-0.14%)
Sep 22, 2015 14.16 14.16 14.07 14.14 4,494,169 -0.35(-2.42%)
Sep 21, 2015 14.49 14.56 14.47 14.49 3,384,945 +0.02(+0.14%)
Sep 18, 2015 14.60 14.62 14.41 14.47 4,859,538 +0.05(+0.35%)
Sep 17, 2015 14.22 14.58 14.21 14.42 8,661,580 +0.20(+1.41%)
Sep 16, 2015 14.05 14.29 14.04 14.22 7,054,712 +0.45(+3.27%)
Sep 15, 2015 13.68 13.78 13.67 13.77 2,419,264 -0.02(-0.15%)
Sep 14, 2015 13.77 13.81 13.70 13.79 3,020,157 -0.16(-1.15%)
Sep 11, 2015 13.78 13.98 13.64 13.95 4,777,690 -0.04(-0.29%)
Sep 10, 2015 14.15 14.16 13.97 13.99 3,269,475 +0.06(+0.43%)
Sep 09, 2015 14.00 14.08 13.92 13.93 3,114,387 -0.19(-1.35%)
Sep 08, 2015 14.07 14.22 13.94 14.12 5,128,180 +0.20(+1.44%)
Sep 04, 2015 13.89 13.92 13.92 13.92 3,771,900 -0.10(-0.71%)
Sep 03, 2015 13.99 14.29 13.95 14.02 5,344,337 +0.00(+0.00%)
Sep 02, 2015 14.05 14.17 13.79 14.02 5,546,495 +0.08(+0.57%)
Sep 01, 2015 13.99 14.03 13.86 13.94 4,031,065 -0.05(-0.36%)
Aug 31, 2015 13.84 14.03 13.76 13.99 4,112,633 +0.07(+0.50%)
Aug 28, 2015 13.83 14.03 13.80 13.92 4,936,597 +0.12(+0.87%)
Aug 27, 2015 13.57 13.96 13.52 13.80 7,998,945 +0.24(+1.77%)
Aug 26, 2015 13.57 13.58 13.35 13.56 12,368,597 -0.43(-3.07%)
Aug 25, 2015 14.13 14.14 13.91 13.99 6,676,420 -0.14(-0.99%)
Aug 24, 2015 14.06 14.46 14.02 14.13 11,822,648 -0.48(-3.29%)
Aug 21, 2015 14.70 14.73 14.45 14.61 6,548,486 -0.17(-1.15%)
Aug 20, 2015 14.85 14.89 14.77 14.78 5,575,118 +0.21(+1.44%)
Aug 19, 2015 14.40 14.66 14.40 14.57 5,612,491 +0.35(+2.46%)
Aug 18, 2015 14.16 14.25 14.06 14.22 7,680,786 -0.41(-2.80%)
Aug 17, 2015 14.69 14.71 14.59 14.63 2,270,376 +0.08(+0.55%)
Aug 14, 2015 14.80 14.92 14.49 14.55 4,819,083 -0.16(-1.09%)
Aug 13, 2015 14.71 14.79 14.64 14.71 4,182,393 -0.11(-0.74%)
Aug 12, 2015 14.73 14.90 14.73 14.82 7,833,171 +0.18(+1.23%)
Aug 11, 2015 14.61 14.65 14.50 14.64 5,109,430 +0.10(+0.69%)
Aug 10, 2015 14.25 14.72 14.23 14.54 9,811,340 +0.43(+3.05%)
Aug 07, 2015 14.13 14.35 14.10 14.11 5,262,245 +0.12(+0.86%)
Aug 06, 2015 13.94 14.12 13.94 13.99 3,514,796 +0.04(+0.29%)
Aug 05, 2015 13.95 14.05 13.88 13.95 3,854,632 +0.03(+0.22%)
Aug 04, 2015 13.93 13.99 13.86 13.92 3,003,188 +0.05(+0.36%)
Aug 03, 2015 14.05 14.07 13.78 13.87 6,657,532 -0.21(-1.49%)
Jul 31, 2015 14.27 14.34 14.04 14.08 6,035,355 -0.01(-0.07%)
Jul 30, 2015 14.07 14.18 14.04 14.09 3,737,833 -0.06(-0.42%)
Jul 29, 2015 14.05 14.25 14.00 14.15 7,051,453 +0.13(+0.93%)
Jul 28, 2015 14.01 14.06 13.99 14.02 5,756,465 +0.10(+0.72%)
Jul 27, 2015 14.00 14.09 13.90 13.92 4,164,832 -0.10(-0.71%)
Jul 24, 2015 13.79 14.08 13.73 14.02 8,949,372 +0.02(+0.14%)
Jul 23, 2015 14.13 14.15 13.93 14.00 5,446,413 -0.14(-0.99%)
Jul 22, 2015 14.04 14.24 14.00 14.14 4,751,815 +0.00(+0.00%)
Jul 21, 2015 14.16 14.30 14.10 14.14 5,767,542 +0.09(+0.64%)
Jul 20, 2015 14.16 14.35 14.03 14.05 9,662,889 -0.18(-1.26%)
Jul 17, 2015 14.27 14.29 14.19 14.23 5,776,004 -0.12(-0.84%)
Jul 16, 2015 14.35 14.50 14.32 14.35 6,071,573 -0.08(-0.55%)
Jul 15, 2015 14.39 14.47 14.36 14.43 7,194,246 -0.26(-1.77%)
Jul 14, 2015 14.77 14.78 14.63 14.69 4,729,794 -0.12(-0.81%)
Jul 13, 2015 14.69 14.85 14.65 14.81 4,458,950 -0.07(-0.47%)
Jul 10, 2015 14.78 14.96 14.74 14.88 7,254,144 +0.12(+0.81%)
Jul 09, 2015 14.84 14.86 14.66 14.76 7,441,166 +0.30(+2.07%)
Jul 08, 2015 14.50 14.59 14.41 14.46 8,964,253 +0.03(+0.21%)
Jul 07, 2015 14.56 14.58 14.03 14.43 24,143,920 -0.56(-3.74%)
Jul 06, 2015 14.89 15.15 14.87 14.99 4,410,526 +0.04(+0.27%)
Jul 02, 2015 14.99 14.95 14.95 14.95 4,405,500 +0.05(+0.34%)
Jul 01, 2015 14.91 14.99 14.86 14.90 5,470,540 -0.13(-0.86%)
Jun 30, 2015 14.93 15.18 14.80 15.03 10,391,558 +0.00(+0.00%)
Jun 29, 2015 15.11 15.14 15.00 15.03 6,983,162 -0.08(-0.53%)
Jun 26, 2015 15.05 15.13 15.01 15.11 4,754,165 -0.06(-0.40%)
Jun 25, 2015 15.11 15.20 15.10 15.17 4,995,700 -0.02(-0.13%)
Jun 24, 2015 15.18 15.23 15.13 15.19 3,689,409 +0.05(+0.33%)
Jun 23, 2015 15.15 15.22 15.07 15.14 9,716,727 -0.35(-2.26%)
Jun 22, 2015 15.35 15.55 15.34 15.49 5,014,098 +0.07(+0.45%)
Jun 19, 2015 15.46 15.49 15.20 15.42 6,101,229 -0.04(-0.26%)
Jun 18, 2015 15.69 15.70 15.42 15.46 7,597,683 +0.01(+0.06%)
Jun 17, 2015 15.34 15.56 15.26 15.45 7,995,798 +0.13(+0.85%)
Jun 16, 2015 15.26 15.34 15.20 15.32 3,859,822 -0.08(-0.52%)
Jun 15, 2015 15.29 15.56 15.29 15.40 7,009,641 +0.15(+0.98%)
Jun 12, 2015 15.21 15.26 15.17 15.25 4,867,021 -0.08(-0.52%)
Jun 11, 2015 15.29 15.36 15.17 15.33 3,780,759 +0.01(+0.07%)
Jun 10, 2015 15.46 15.46 15.28 15.32 4,895,574 +0.03(+0.20%)
Jun 09, 2015 15.36 15.39 15.27 15.29 4,774,914 -0.03(-0.20%)
Jun 08, 2015 15.35 15.37 15.23 15.32 6,149,255 -0.07(-0.45%)
Jun 05, 2015 15.30 15.48 15.29 15.39 6,930,892 -0.09(-0.58%)
Jun 04, 2015 15.57 15.62 15.45 15.48 11,924,604 -0.35(-2.21%)
Jun 03, 2015 15.88 15.93 15.70 15.83 6,774,120 -0.24(-1.49%)
Jun 02, 2015 16.01 16.11 15.98 16.07 4,705,263 +0.07(+0.44%)
Jun 01, 2015 16.24 16.42 15.95 16.00 9,324,002 +0.01(+0.06%)
May 29, 2015 16.02 16.08 15.96 15.99 3,200,853 +0.02(+0.13%)
May 28, 2015 15.96 15.99 15.82 15.97 4,235,790 +0.01(+0.06%)
May 27, 2015 15.96 16.02 15.92 15.96 3,721,841 -0.06(-0.37%)
May 26, 2015 16.01 16.16 15.98 16.02 6,756,962 -0.32(-1.96%)
May 22, 2015 16.33 16.34 16.34 16.34 3,683,300 -0.05(-0.31%)
May 21, 2015 16.35 16.45 16.34 16.39 2,663,061 +0.02(+0.12%)
May 20, 2015 16.44 16.53 16.33 16.37 4,372,152 -0.01(-0.06%)
May 19, 2015 16.65 16.67 16.14 16.38 9,878,024 -0.51(-3.02%)
May 18, 2015 16.91 16.96 16.80 16.89 4,939,908 +0.14(+0.84%)
May 15, 2015 16.70 16.81 16.66 16.75 5,022,421 +0.10(+0.60%)
May 14, 2015 16.70 16.80 16.60 16.65 9,164,485 +0.30(+1.83%)
May 13, 2015 16.31 16.47 16.25 16.35 17,715,846 +0.54(+3.42%)
May 12, 2015 15.64 15.88 15.64 15.81 5,070,862 +0.24(+1.54%)
May 11, 2015 15.76 15.84 15.50 15.57 4,685,040 -0.19(-1.21%)
May 08, 2015 15.77 15.78 15.63 15.76 4,352,197 +0.16(+1.03%)
May 07, 2015 15.74 15.76 15.58 15.60 3,675,423 -0.17(-1.08%)
May 06, 2015 15.90 15.93 15.72 15.77 5,217,870 -0.04(-0.25%)
May 05, 2015 15.94 15.96 15.79 15.81 4,542,671 +0.11(+0.70%)
May 04, 2015 15.92 15.95 15.67 15.70 6,909,813 +0.23(+1.49%)
May 01, 2015 15.35 15.49 15.25 15.47 4,877,236 +0.04(+0.26%)
Apr 30, 2015 15.29 15.49 15.12 15.43 11,330,249 -0.38(-2.40%)
Apr 29, 2015 15.94 15.99 15.78 15.81 6,737,957 -0.06(-0.38%)
Apr 28, 2015 15.71 15.96 15.71 15.87 7,710,747 +0.21(+1.34%)
Apr 27, 2015 15.31 15.76 15.28 15.66 11,178,009 +0.60(+3.98%)
Apr 24, 2015 15.12 15.15 14.93 15.06 6,116,450 -0.15(-0.99%)
Apr 23, 2015 15.11 15.25 15.07 15.21 4,905,112 +0.10(+0.66%)
Apr 22, 2015 15.25 15.28 15.02 15.11 6,182,631 -0.21(-1.37%)
Apr 21, 2015 15.29 15.40 15.23 15.32 3,319,479 +0.03(+0.20%)
Apr 20, 2015 15.36 15.36 15.18 15.29 6,082,026 -0.27(-1.74%)
Apr 17, 2015 15.61 15.65 15.52 15.56 3,606,794 -0.01(-0.06%)
Apr 16, 2015 15.69 15.73 15.44 15.57 5,126,990 -0.06(-0.38%)
Apr 15, 2015 15.52 15.70 15.47 15.63 3,590,691 +0.12(+0.77%)
Apr 14, 2015 15.53 15.66 15.49 15.51 4,082,635 -0.09(-0.58%)
Apr 13, 2015 15.63 15.66 15.58 15.60 3,809,082 -0.17(-1.08%)
Apr 10, 2015 15.88 15.95 15.68 15.77 6,341,733 +0.26(+1.68%)
Apr 09, 2015 15.50 15.58 15.44 15.51 8,648,622 -0.30(-1.90%)
Apr 08, 2015 16.08 16.09 15.69 15.81 6,865,220 -0.34(-2.11%)
Apr 07, 2015 16.14 16.17 16.06 16.15 3,087,457 -0.12(-0.74%)
Apr 06, 2015 16.45 16.57 16.24 16.27 5,948,234 +0.25(+1.56%)
Apr 02, 2015 16.05 16.02 16.02 16.02 5,718,500 -0.21(-1.29%)
Apr 01, 2015 16.00 16.35 16.00 16.23 6,469,635 +0.30(+1.88%)
Mar 31, 2015 15.94 16.11 15.85 15.93 5,294,285 -0.05(-0.31%)
Mar 30, 2015 16.06 16.07 15.91 15.98 6,812,409 -0.24(-1.48%)
Mar 27, 2015 16.35 16.36 16.13 16.22 5,036,611 -0.08(-0.49%)
Mar 26, 2015 16.35 16.41 16.26 16.30 5,378,469 +0.06(+0.37%)
Mar 25, 2015 16.36 16.39 16.21 16.24 3,933,673 -0.04(-0.25%)
Mar 24, 2015 16.22 16.28 16.08 16.28 5,265,355 -0.02(-0.12%)
Mar 23, 2015 16.12 16.36 16.08 16.30 10,519,276 +0.30(+1.88%)
Mar 20, 2015 15.61 16.17 15.59 16.00 14,795,334 +0.56(+3.63%)
Mar 19, 2015 15.25 15.50 15.22 15.44 6,066,720 +0.08(+0.52%)
Mar 18, 2015 14.86 15.38 14.81 15.36 10,473,689 +0.46(+3.09%)
Mar 17, 2015 14.76 15.07 14.75 14.90 5,179,201 -0.09(-0.60%)
Mar 16, 2015 15.04 15.04 14.84 14.99 4,685,060 +0.09(+0.60%)
Mar 13, 2015 14.92 14.95 14.82 14.90 3,739,343 -0.02(-0.13%)
Mar 12, 2015 14.96 14.98 14.82 14.92 3,716,321 +0.08(+0.54%)
Mar 11, 2015 14.96 14.96 14.63 14.84 10,639,924 -0.18(-1.20%)
Mar 10, 2015 15.10 15.17 14.98 15.02 5,889,042 -0.08(-0.53%)
Mar 09, 2015 15.16 15.20 15.10 15.10 4,080,442 -0.09(-0.59%)
Mar 06, 2015 15.21 15.26 15.10 15.19 9,729,786 -0.34(-2.19%)
Mar 05, 2015 15.55 15.66 15.46 15.53 4,671,878 +0.04(+0.26%)
Mar 04, 2015 15.59 15.58 15.39 15.49 6,199,196 -0.09(-0.58%)
Mar 03, 2015 15.75 15.85 15.53 15.58 6,843,057 -0.08(-0.51%)
Mar 02, 2015 15.86 15.89 15.65 15.66 6,428,966 -0.21(-1.32%)
Feb 27, 2015 15.94 15.96 15.84 15.87 4,137,606 +0.03(+0.19%)
Feb 26, 2015 16.01 16.03 15.81 15.84 3,964,222 +0.01(+0.06%)
Feb 25, 2015 15.83 15.86 15.74 15.83 5,358,239 +0.27(+1.74%)
Feb 24, 2015 15.57 15.79 15.40 15.56 8,056,015 -0.07(-0.45%)
Feb 23, 2015 15.71 15.90 15.56 15.63 6,310,088 +0.09(+0.58%)
Feb 20, 2015 15.73 15.79 15.50 15.54 7,582,840 -0.16(-1.02%)
Feb 19, 2015 15.80 15.86 15.65 15.70 7,418,214 -0.05(-0.32%)
Feb 18, 2015 15.74 15.90 15.57 15.75 10,095,106 -0.08(-0.51%)
Feb 17, 2015 15.75 15.84 15.61 15.83 15,673,539 -0.71(-4.29%)
Feb 13, 2015 16.52 16.54 16.54 16.54 7,132,100 +0.39(+2.41%)
Feb 12, 2015 16.15 16.22 16.03 16.15 4,934,178 +0.07(+0.44%)
Feb 11, 2015 16.22 16.23 16.02 16.08 4,645,053 -0.11(-0.68%)
Feb 10, 2015 16.22 16.38 16.13 16.19 5,524,858 -0.13(-0.80%)
Feb 09, 2015 16.23 16.40 16.22 16.32 3,940,868 +0.29(+1.81%)
Feb 06, 2015 16.18 16.25 15.85 16.03 12,120,085 -0.55(-3.32%)
Feb 05, 2015 16.39 16.60 16.27 16.58 6,263,770 -0.05(-0.30%)
Feb 04, 2015 16.68 16.92 16.62 16.63 6,884,838 +0.08(+0.48%)
Feb 03, 2015 16.58 16.75 16.35 16.55 7,276,660 +0.08(+0.49%)
Feb 02, 2015 16.40 16.61 16.35 16.47 5,849,862 -0.07(-0.42%)
Jan 30, 2015 16.17 16.59 16.17 16.54 8,490,990 +0.30(+1.85%)
Jan 29, 2015 16.73 16.74 16.03 16.24 17,818,120 -0.99(-5.75%)
Jan 28, 2015 17.23 17.39 17.18 17.23 5,280,201 -0.10(-0.58%)
Jan 27, 2015 17.19 17.43 17.18 17.33 5,610,134 +0.20(+1.17%)
Jan 26, 2015 17.36 17.38 17.11 17.13 8,147,767 -0.38(-2.17%)
Jan 23, 2015 17.48 17.57 17.33 17.51 6,373,861 -0.10(-0.57%)
Jan 22, 2015 17.58 17.69 17.40 17.61 8,309,019 +0.24(+1.38%)
Jan 21, 2015 17.65 17.69 17.41 17.37 13,767,501 +0.19(+1.11%)
Jan 20, 2015 17.06 17.26 17.01 17.18 10,873,120 +0.23(+1.36%)
Jan 16, 2015 16.42 17.09 16.40 16.95 22,232,410 +0.80(+4.95%)
Jan 15, 2015 16.33 16.48 16.11 16.15 10,885,434 +0.02(+0.12%)
Jan 14, 2015 16.23 16.36 16.12 16.13 7,356,144 -0.16(-0.98%)
Jan 13, 2015 16.36 16.47 16.18 16.29 15,535,246 +0.42(+2.65%)
Jan 12, 2015 15.82 15.94 15.76 15.87 5,517,199 +0.10(+0.63%)
Jan 09, 2015 15.71 15.92 15.68 15.77 4,402,051 +0.13(+0.83%)
Jan 08, 2015 15.84 15.95 15.61 15.64 5,063,469 -0.21(-1.32%)
Jan 07, 2015 15.70 15.95 15.68 15.85 8,128,729 +0.02(+0.13%)
Jan 06, 2015 15.59 16.01 15.54 15.83 9,966,290 +0.33(+2.13%)
Jan 05, 2015 15.34 15.57 15.23 15.50 9,531,493 +0.39(+2.58%)
Jan 02, 2015 14.96 15.39 14.89 15.11 8,759,912 +0.05(+0.33%)
Dec 31, 2014 15.33 15.06 15.06 15.06 12,808,700 -0.52(-3.34%)
Dec 30, 2014 15.33 15.77 15.32 15.58 11,588,147 +0.47(+3.11%)
Dec 29, 2014 15.40 15.41 15.05 15.11 6,970,427 -0.24(-1.56%)
Dec 26, 2014 15.50 15.51 15.35 15.35 4,817,522 +0.26(+1.72%)
Dec 24, 2014 15.08 15.09 15.09 15.09 2,615,000 +0.05(+0.33%)
Dec 23, 2014 15.04 15.16 15.00 15.04 4,718,530 +0.05(+0.33%)
Dec 22, 2014 15.31 15.31 14.87 14.99 10,923,419 -0.40(-2.60%)
Dec 19, 2014 15.27 15.43 15.22 15.39 4,809,525 +0.14(+0.92%)
Dec 18, 2014 15.39 15.43 15.17 15.25 5,949,610 +0.15(+0.99%)
Dec 17, 2014 15.14 15.38 14.96 15.10 15,465,522 +0.02(+0.13%)
Dec 16, 2014 15.60 15.62 14.88 15.08 14,696,828 -0.39(-2.52%)
Dec 15, 2014 16.13 16.19 15.44 15.47 13,474,497 -0.83(-5.09%)
Dec 12, 2014 16.36 16.43 16.28 16.30 5,443,829 -0.03(-0.18%)
Dec 11, 2014 16.28 16.49 16.27 16.33 5,315,273 -0.04(-0.24%)
Dec 10, 2014 16.42 16.48 16.33 16.37 7,283,253 +0.05(+0.31%)
Dec 09, 2014 16.02 16.48 16.02 16.32 15,012,378 +0.61(+3.88%)
Dec 08, 2014 15.61 15.74 15.53 15.71 6,494,433 +0.10(+0.64%)
Dec 05, 2014 15.69 15.71 15.56 15.61 6,654,076 -0.16(-1.01%)
Dec 04, 2014 15.88 15.92 15.75 15.77 6,370,716 +0.04(+0.25%)
Dec 03, 2014 15.79 15.89 15.63 15.73 5,851,158 -0.02(-0.13%)
Dec 02, 2014 15.66 15.83 15.52 15.75 8,855,595 -0.03(-0.19%)
Dec 01, 2014 15.26 16.09 15.22 15.78 24,679,300 +0.95(+6.41%)
Nov 28, 2014 15.20 15.24 14.80 14.83 13,579,376 -1.04(-6.55%)
Nov 26, 2014 15.90 15.87 15.87 15.87 3,791,900 -0.11(-0.69%)
Nov 25, 2014 15.92 16.00 15.82 15.98 7,134,013 +0.20(+1.27%)
Nov 24, 2014 15.78 15.81 15.65 15.78 4,992,036 -0.01(-0.06%)
Nov 21, 2014 15.79 15.93 15.61 15.79 9,215,947 +0.19(+1.22%)
Nov 20, 2014 15.52 15.61 15.46 15.60 5,923,725 +0.12(+0.78%)
Nov 19, 2014 15.58 15.87 15.24 15.48 19,595,008 -0.07(-0.45%)
Nov 18, 2014 15.56 15.59 15.46 15.55 5,974,274 +0.05(+0.32%)
Nov 17, 2014 15.47 15.53 15.38 15.50 8,245,727 -0.13(-0.83%)
Nov 14, 2014 14.80 15.72 14.77 15.63 22,214,540 +0.66(+4.41%)
Nov 13, 2014 15.05 15.09 14.93 14.97 6,754,084 -0.06(-0.40%)
Nov 12, 2014 14.99 15.09 14.96 15.03 9,429,168 -0.08(-0.53%)
Nov 11, 2014 14.94 15.24 14.87 15.11 8,087,575 +0.19(+1.27%)
Nov 10, 2014 15.05 15.07 14.86 14.92 7,293,132 -0.18(-1.19%)
Nov 07, 2014 14.93 15.15 14.91 15.10 9,881,451 +0.28(+1.89%)
Nov 06, 2014 14.68 14.84 14.68 14.82 8,905,402 +0.16(+1.09%)
Nov 05, 2014 14.71 14.96 14.64 14.66 15,935,310 -0.70(-4.56%)
Nov 04, 2014 15.33 15.43 15.28 15.36 6,143,578 -0.12(-0.78%)
Nov 03, 2014 15.41 15.56 15.35 15.48 10,352,941 -0.02(-0.13%)
Oct 31, 2014 15.22 15.50 15.21 15.50 14,869,241 -0.32(-2.02%)
Oct 30, 2014 15.97 15.99 15.68 15.82 16,507,717 -0.56(-3.42%)
Oct 29, 2014 16.53 16.61 16.33 16.38 5,695,242 -0.11(-0.67%)
Oct 28, 2014 16.61 16.64 16.47 16.49 3,376,481 +0.07(+0.43%)
Oct 27, 2014 16.47 16.50 16.42 16.42 2,937,259 -0.08(-0.48%)
Oct 24, 2014 16.63 16.64 16.43 16.50 3,286,587 +0.00(+0.00%)
Oct 23, 2014 16.45 16.55 16.40 16.50 5,527,166 +0.04(+0.24%)
Oct 22, 2014 16.56 16.57 16.42 16.46 6,517,653 -0.35(-2.08%)
Oct 21, 2014 16.79 16.91 16.77 16.81 4,744,808 +0.08(+0.48%)
Oct 20, 2014 16.71 16.80 16.63 16.73 4,529,730 +0.15(+0.90%)
Oct 17, 2014 16.64 16.66 16.52 16.58 5,573,205 -0.09(-0.54%)
Oct 16, 2014 16.55 16.75 16.51 16.67 5,704,353 -0.04(-0.24%)
Oct 15, 2014 16.68 17.09 16.68 16.71 10,039,414 +0.03(+0.18%)
Oct 14, 2014 16.74 16.77 16.61 16.68 4,812,952 -0.05(-0.30%)
Oct 13, 2014 16.67 16.74 16.57 16.73 4,815,243 +0.09(+0.54%)
Oct 10, 2014 16.63 16.68 16.53 16.64 5,039,187 +0.02(+0.12%)
Oct 09, 2014 16.78 16.97 16.61 16.62 7,295,783 -0.06(-0.36%)
Oct 08, 2014 16.62 16.74 16.35 16.68 9,537,924 +0.20(+1.21%)
Oct 07, 2014 16.59 16.63 16.39 16.48 7,987,185 -0.12(-0.72%)
Oct 06, 2014 16.36 16.65 16.31 16.60 8,485,105 +0.48(+2.98%)
Oct 03, 2014 16.17 16.29 16.04 16.12 12,041,114 -0.29(-1.77%)
Oct 02, 2014 16.39 16.45 16.25 16.41 8,326,242 -0.07(-0.42%)
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.