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

Royal Gold Inc (NQ: RGLD )

147.41 +3.63 (+2.52%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 24, 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 (%)
Mar 31, 2009 37.55 39.22 36.87 39.03 1,065,896 +1.84(+4.94%)
Mar 30, 2009 36.55 37.92 36.15 37.19 692,835 -1.39(-3.59%)
Mar 26, 2009 38.80 38.89 37.85 38.58 869,336 +0.13(+0.33%)
Mar 25, 2009 36.54 38.45 36.00 38.45 1,154,777 +1.92(+5.25%)
Mar 24, 2009 37.30 37.51 36.10 36.53 838,267 -1.34(-3.53%)
Mar 23, 2009 37.78 38.58 37.48 37.87 886,899 +0.00(+0.00%)
Mar 20, 2009 37.48 37.93 36.76 37.87 1,334,879 +0.48(+1.27%)
Mar 19, 2009 35.86 37.70 35.86 37.39 1,240,613 +2.16(+6.14%)
Mar 18, 2009 32.11 35.34 31.38 35.23 1,464,534 +2.83(+8.73%)
Mar 17, 2009 32.37 32.45 31.55 32.40 341,621 -0.08(-0.26%)
Mar 16, 2009 33.13 33.13 32.25 32.48 425,837 -0.58(-1.77%)
Mar 13, 2009 32.98 33.53 32.55 33.07 305,212 +0.29(+0.89%)
Mar 12, 2009 31.81 32.92 31.60 32.77 653,609 +1.12(+3.53%)
Mar 11, 2009 30.81 32.22 30.47 31.66 713,663 +1.20(+3.95%)
Mar 10, 2009 31.61 31.84 29.85 30.45 1,232,969 -1.44(-4.50%)
Mar 09, 2009 33.23 33.41 31.71 31.89 516,768 -1.62(-4.83%)
Mar 06, 2009 33.80 34.44 32.87 33.51 729,473 -0.11(-0.32%)
Mar 05, 2009 32.33 33.81 32.25 33.62 894,185 +1.11(+3.41%)
Mar 04, 2009 32.88 33.53 32.21 32.51 716,442 +0.79(+2.50%)
Mar 02, 2009 33.93 33.93 31.01 31.71 1,267,499 -2.05(-6.08%)
Feb 27, 2009 35.31 35.35 33.56 33.77 1,029,562 -0.54(-1.58%)
Feb 26, 2009 33.68 34.74 32.75 34.31 1,006,983 +0.76(+2.26%)
Feb 25, 2009 34.33 35.69 33.55 33.55 1,224,324 -0.85(-2.47%)
Feb 24, 2009 37.31 37.31 34.29 34.40 1,112,820 -3.03(-8.09%)
Feb 23, 2009 37.39 38.20 36.18 37.43 878,854 -0.08(-0.20%)
Feb 20, 2009 37.28 38.14 36.72 37.51 965,398 +0.98(+2.67%)
Feb 19, 2009 38.01 38.14 36.39 36.53 735,245 -1.64(-4.29%)
Feb 18, 2009 37.73 38.39 37.00 38.17 965,806 -0.76(-1.95%)
Feb 17, 2009 36.01 39.29 35.72 38.93 1,666,148 +3.46(+9.74%)
Feb 13, 2009 36.52 36.63 35.47 35.47 436,225 -1.22(-3.32%)
Feb 12, 2009 35.86 37.06 35.67 36.69 771,864 -0.25(-0.68%)
Feb 11, 2009 35.72 37.74 35.35 36.94 895,667 +1.23(+3.44%)
Feb 10, 2009 36.05 37.41 35.56 35.71 1,122,322 -0.20(-0.56%)
Feb 09, 2009 38.18 38.18 35.69 35.91 1,021,279 -2.46(-6.42%)
Feb 06, 2009 38.35 39.09 37.89 38.37 938,836 -0.11(-0.28%)
Feb 05, 2009 39.64 39.85 38.16 38.48 711,635 -0.03(-0.09%)
Feb 04, 2009 38.73 39.59 37.91 38.52 791,579 -0.21(-0.54%)
Feb 03, 2009 39.31 39.53 38.01 38.73 797,183 -0.48(-1.23%)
Feb 02, 2009 39.24 40.37 38.62 39.21 812,745 -0.92(-2.29%)
Jan 30, 2009 40.90 41.05 38.83 40.13 999,808 -0.28(-0.70%)
Jan 29, 2009 37.72 40.82 36.84 40.41 1,179,691 +2.45(+6.46%)
Jan 28, 2009 39.23 39.70 37.68 37.96 753,170 -1.06(-2.72%)
Jan 27, 2009 38.24 39.93 38.11 39.02 789,919 +0.78(+2.03%)
Jan 26, 2009 40.78 41.20 37.81 38.24 1,456,172 -2.42(-5.95%)
Jan 23, 2009 37.25 40.74 37.25 40.66 1,250,882 +3.44(+9.24%)
Jan 22, 2009 37.03 38.28 36.77 37.22 499,748 -0.52(-1.37%)
Jan 21, 2009 37.50 37.87 35.97 37.74 721,366 +0.38(+1.03%)
Jan 20, 2009 36.95 38.81 36.58 37.36 1,238,346 +0.99(+2.73%)
Jan 16, 2009 36.13 37.11 35.06 36.36 1,024,909 +0.73(+2.04%)
Jan 15, 2009 34.34 35.89 33.10 35.64 1,195,556 +1.59(+4.66%)
Jan 14, 2009 33.98 35.30 32.98 34.05 1,094,565 -0.64(-1.85%)
Jan 13, 2009 34.26 34.99 33.86 34.69 938,763 +0.34(+1.00%)
Jan 12, 2009 35.55 35.83 34.04 34.35 1,346,522 -1.85(-5.12%)
Jan 09, 2009 36.98 37.94 36.05 36.20 935,544 -1.06(-2.84%)
Jan 08, 2009 37.67 38.39 36.56 37.26 989,480 -0.32(-0.84%)
Jan 07, 2009 39.09 39.36 37.20 37.58 689,682 -1.93(-4.88%)
Jan 06, 2009 38.10 40.13 37.99 39.51 801,069 +0.88(+2.27%)
Jan 05, 2009 39.35 39.48 37.71 38.63 961,580 -1.39(-3.48%)
Jan 02, 2009 41.21 41.57 39.85 40.03 833,623 -1.04(-2.54%)
Dec 31, 2008 40.37 41.27 39.79 41.07 0 +0.41(+1.01%)
Dec 30, 2008 40.16 40.70 39.28 40.66 485,826 +0.53(+1.31%)
Dec 29, 2008 40.49 41.12 39.20 40.14 798,958 -0.22(-0.54%)
Dec 26, 2008 39.16 40.75 38.55 40.35 406,027 +1.42(+3.64%)
Dec 24, 2008 39.15 39.38 37.97 38.94 265,528 -0.04(-0.11%)
Dec 23, 2008 38.06 39.42 37.51 38.98 915,685 +1.47(+3.93%)
Dec 22, 2008 38.30 39.03 36.67 37.50 1,041,308 +0.18(+0.49%)
Dec 19, 2008 35.94 37.49 34.16 37.32 1,880,063 +2.31(+6.59%)
Dec 18, 2008 36.54 36.87 34.45 35.01 1,298,679 -1.30(-3.58%)
Dec 17, 2008 36.29 38.89 36.28 36.31 1,954,721 +0.16(+0.44%)
Dec 16, 2008 33.54 36.28 32.87 36.15 1,260,099 +3.15(+9.54%)
Dec 15, 2008 33.00 34.47 32.35 33.00 997,651 +0.65(+2.01%)
Dec 12, 2008 30.46 32.82 30.34 32.35 576,503 +1.47(+4.78%)
Dec 11, 2008 32.54 34.12 30.49 30.88 1,041,762 -1.30(-4.04%)
Dec 10, 2008 31.05 32.50 30.50 32.18 677,645 +1.94(+6.42%)
Dec 09, 2008 30.37 31.38 29.66 30.24 807,060 -0.47(-1.55%)
Dec 08, 2008 32.23 33.14 30.12 30.71 976,752 -0.27(-0.89%)
Dec 05, 2008 30.00 31.10 28.59 30.99 766,678 +0.20(+0.65%)
Dec 04, 2008 31.09 32.61 30.31 30.79 745,779 -0.48(-1.55%)
Dec 03, 2008 31.11 32.08 30.28 31.27 855,699 -0.28(-0.90%)
Dec 02, 2008 29.27 31.76 29.10 31.55 988,909 +2.52(+8.70%)
Dec 01, 2008 31.74 32.49 28.99 29.03 1,058,716 -4.30(-12.90%)
Nov 28, 2008 31.72 33.33 31.15 33.33 424,287 +0.44(+1.34%)
Nov 26, 2008 32.03 33.32 31.66 32.89 636,945 +0.47(+1.44%)
Nov 25, 2008 32.23 32.44 30.60 32.42 832,984 +0.68(+2.15%)
Nov 24, 2008 29.97 32.47 29.25 31.74 1,764,234 +2.80(+9.67%)
Nov 21, 2008 25.76 29.12 25.65 28.94 1,499,062 +4.22(+17.05%)
Nov 20, 2008 26.07 26.55 24.58 24.72 747,317 -0.59(-2.34%)
Nov 19, 2008 25.40 26.86 25.28 25.31 1,077,539 +0.04(+0.16%)
Nov 18, 2008 24.93 25.69 24.59 25.27 819,923 +0.15(+0.60%)
Nov 17, 2008 25.57 26.50 24.56 25.12 606,572 -0.61(-2.36%)
Nov 14, 2008 26.67 27.48 25.45 25.73 764,929 -0.94(-3.53%)
Nov 13, 2008 23.94 26.80 22.69 26.67 875,479 +2.67(+11.11%)
Nov 12, 2008 25.90 26.25 24.00 24.00 698,503 -2.30(-8.74%)
Nov 11, 2008 25.83 27.11 25.05 26.30 671,255 +0.08(+0.32%)
Nov 10, 2008 26.44 26.94 25.44 26.22 512,715 +0.82(+3.21%)
Nov 07, 2008 24.45 26.15 24.33 25.40 602,990 +1.04(+4.27%)
Nov 06, 2008 26.25 26.83 24.33 24.36 709,276 -1.43(-5.56%)
Nov 05, 2008 25.14 26.74 24.67 25.80 876,408 +0.37(+1.44%)
Nov 04, 2008 24.18 25.65 24.18 25.43 917,803 +1.51(+6.30%)
Nov 03, 2008 24.57 24.94 23.34 23.92 584,247 -0.10(-0.42%)
Oct 31, 2008 23.79 24.91 22.94 24.02 579,837 -0.17(-0.69%)
Oct 30, 2008 24.09 24.57 22.57 24.19 627,073 +1.12(+4.84%)
Oct 29, 2008 21.45 23.80 21.39 23.07 965,424 +1.79(+8.42%)
Oct 28, 2008 19.79 21.36 19.41 21.28 964,926 +1.99(+10.32%)
Oct 27, 2008 20.18 21.21 19.21 19.29 854,044 -1.41(-6.80%)
Oct 24, 2008 20.42 21.86 18.96 20.70 1,278,603 -0.17(-0.80%)
Oct 23, 2008 21.04 23.43 20.02 20.86 1,486,419 -0.56(-2.61%)
Oct 22, 2008 23.65 23.65 21.33 21.42 1,402,153 -2.65(-11.01%)
Oct 21, 2008 25.35 25.53 24.04 24.07 786,422 -2.15(-8.20%)
Oct 20, 2008 24.43 26.39 23.96 26.22 822,027 +2.06(+8.52%)
Oct 17, 2008 25.59 26.08 24.06 24.16 1,477,555 -1.86(-7.14%)
Oct 16, 2008 27.92 28.55 24.33 26.02 1,740,706 -1.94(-6.94%)
Oct 15, 2008 30.78 31.32 27.60 27.96 831,727 -2.87(-9.30%)
Oct 14, 2008 30.65 31.46 29.30 30.83 1,311,711 +0.27(+0.90%)
Oct 13, 2008 31.45 31.98 28.90 30.55 975,198 -0.54(-1.74%)
Oct 10, 2008 33.50 34.11 28.64 31.10 1,717,680 -1.98(-6.00%)
Oct 09, 2008 32.30 33.60 32.00 33.08 1,536,634 -0.02(-0.08%)
Oct 08, 2008 28.25 33.29 28.25 33.10 1,461,786 +4.57(+16.00%)
Oct 07, 2008 29.45 30.67 28.49 28.54 904,455 -0.19(-0.67%)
Oct 06, 2008 29.59 30.69 26.75 28.73 1,452,126 -0.57(-1.96%)
Oct 03, 2008 28.64 31.06 28.34 29.30 756,179 +0.66(+2.30%)
Oct 02, 2008 30.95 30.97 28.45 28.65 991,600 -2.69(-8.59%)
Oct 01, 2008 29.71 32.33 29.66 31.34 926,937 +1.43(+4.79%)
Sep 30, 2008 30.59 30.59 29.18 29.90 820,312 -0.75(-2.44%)
Sep 29, 2008 30.03 31.84 29.60 30.65 781,722 -0.27(-0.86%)
Sep 26, 2008 32.07 32.33 30.39 30.92 751,025 -0.09(-0.30%)
Sep 25, 2008 31.72 31.81 30.68 31.01 643,044 -0.56(-1.76%)
Sep 24, 2008 32.38 32.75 31.42 31.57 875,569 -0.57(-1.79%)
Sep 23, 2008 32.61 32.85 31.66 32.14 879,307 -0.43(-1.33%)
Sep 22, 2008 31.76 32.81 31.39 32.57 1,170,349 +1.26(+4.04%)
Sep 19, 2008 32.57 32.83 30.71 31.31 1,993,297 -0.07(-0.24%)
Sep 18, 2008 31.53 32.64 30.52 31.38 2,384,102 +0.83(+2.72%)
Sep 17, 2008 28.67 31.65 27.78 30.55 2,328,620 +2.78(+10.00%)
Sep 16, 2008 26.25 27.84 25.55 27.78 1,460,995 +1.86(+7.19%)
Sep 15, 2008 25.45 26.99 25.32 25.91 1,091,155 +0.21(+0.81%)
Sep 12, 2008 24.14 25.80 24.07 25.70 848,593 +1.71(+7.14%)
Sep 11, 2008 23.66 24.46 22.72 23.99 1,015,262 +0.20(+0.84%)
Sep 10, 2008 22.87 23.85 22.35 23.79 839,608 +0.89(+3.89%)
Sep 09, 2008 24.53 24.62 22.77 22.90 932,345 -1.83(-7.40%)
Sep 08, 2008 26.24 26.32 24.59 24.73 757,194 -0.90(-3.50%)
Sep 05, 2008 26.76 27.03 25.04 25.63 1,243,001 -0.91(-3.45%)
Sep 04, 2008 26.98 27.55 25.98 26.54 871,713 -0.46(-1.69%)
Sep 03, 2008 27.08 27.68 26.41 27.00 596,010 -0.37(-1.34%)
Sep 02, 2008 28.37 28.37 27.10 27.37 578,062 -1.50(-5.19%)
Aug 29, 2008 29.02 29.07 28.68 28.86 309,675 -0.10(-0.34%)
Aug 28, 2008 29.17 29.55 28.49 28.96 392,066 +0.07(+0.26%)
Aug 27, 2008 28.69 29.23 28.57 28.89 512,906 +0.25(+0.87%)
Aug 26, 2008 28.16 28.87 28.10 28.64 353,217 +0.59(+2.10%)
Aug 25, 2008 28.62 28.97 27.86 28.05 261,369 -0.47(-1.63%)
Aug 22, 2008 28.52 28.80 27.95 28.52 490,702 +0.00(+0.00%)
Aug 21, 2008 28.33 29.02 28.22 28.52 683,416 +0.47(+1.66%)
Aug 20, 2008 28.34 28.96 27.69 28.05 632,134 -0.42(-1.49%)
Aug 19, 2008 27.04 29.02 27.04 28.47 517,037 +0.79(+2.85%)
Aug 18, 2008 26.71 27.93 26.64 27.68 691,491 +0.97(+3.64%)
Aug 15, 2008 27.42 27.42 26.34 26.71 761,431 -0.73(-2.67%)
Aug 14, 2008 28.91 28.91 27.43 27.44 503,109 -1.26(-4.38%)
Aug 13, 2008 27.02 28.76 26.89 28.70 778,347 +2.05(+7.68%)
Aug 12, 2008 26.66 27.15 26.33 26.65 543,785 +0.08(+0.31%)
Aug 11, 2008 27.14 27.41 25.89 26.57 1,060,343 -0.68(-2.50%)
Aug 08, 2008 27.13 28.07 26.84 27.25 715,475 -0.52(-1.89%)
Aug 07, 2008 28.29 28.91 27.66 27.78 339,572 -0.44(-1.56%)
Aug 06, 2008 27.75 28.59 27.63 28.22 457,581 +0.65(+2.35%)
Aug 05, 2008 28.81 28.93 27.28 27.57 620,685 -1.37(-4.74%)
Aug 04, 2008 29.96 29.96 28.65 28.94 604,302 -0.76(-2.55%)
Aug 01, 2008 29.31 30.60 29.31 29.70 609,421 +0.03(+0.08%)
Jul 31, 2008 29.60 30.28 29.57 29.67 439,808 +0.61(+2.09%)
Jul 30, 2008 28.44 29.22 27.87 29.06 417,596 +0.25(+0.87%)
Jul 29, 2008 28.81 29.09 28.39 28.81 310,566 -0.28(-0.97%)
Jul 28, 2008 29.31 29.60 28.94 29.10 407,001 -0.34(-1.16%)
Jul 25, 2008 29.28 29.59 28.54 29.44 567,091 +0.57(+1.96%)
Jul 24, 2008 29.24 29.52 28.18 28.87 766,931 +0.01(+0.03%)
Jul 23, 2008 29.73 29.93 28.77 28.86 589,328 -1.26(-4.17%)
Jul 22, 2008 31.91 32.35 29.70 30.12 835,185 -1.11(-3.54%)
Jul 21, 2008 29.68 31.27 29.16 31.23 933,801 +1.98(+6.77%)
Jul 18, 2008 28.74 29.40 28.23 29.25 865,668 +0.66(+2.30%)
Jul 17, 2008 28.98 29.50 28.13 28.59 524,772 -0.33(-1.15%)
Jul 16, 2008 29.71 29.71 28.55 28.92 692,503 -0.64(-2.17%)
Jul 15, 2008 30.54 30.65 29.11 29.56 949,709 -0.37(-1.25%)
Jul 14, 2008 29.03 30.15 28.51 29.94 872,872 +1.46(+5.11%)
Jul 11, 2008 27.45 28.81 27.23 28.48 808,121 +1.49(+5.51%)
Jul 10, 2008 25.86 27.03 25.78 26.99 599,331 +1.04(+4.01%)
Jul 09, 2008 26.15 27.09 25.95 25.95 398,105 -0.52(-1.98%)
Jul 08, 2008 26.78 26.91 26.05 26.48 530,100 -0.20(-0.75%)
Jul 07, 2008 27.29 27.29 26.30 26.68 472,452 -0.42(-1.56%)
Jul 04, 2008 27.27 27.59 26.69 27.10 401,557 +0.00(+0.00%)
Jul 03, 2008 27.27 27.59 26.69 27.10 401,557 -0.68(-2.45%)
Jul 02, 2008 27.83 27.96 27.12 27.78 756,538 -0.12(-0.42%)
Jul 01, 2008 26.37 28.13 26.21 27.90 1,094,872 +1.82(+6.98%)
Jun 30, 2008 25.65 26.27 25.17 26.08 665,781 +0.88(+3.50%)
Jun 27, 2008 24.80 25.32 24.42 25.20 1,126,938 +0.44(+1.78%)
Jun 26, 2008 24.37 25.03 24.37 24.76 357,591 +0.69(+2.87%)
Jun 25, 2008 24.31 24.35 23.48 24.07 446,414 -0.22(-0.92%)
Jun 24, 2008 24.49 24.91 24.28 24.29 237,943 -0.42(-1.72%)
Jun 23, 2008 24.30 24.79 24.23 24.71 269,491 +0.27(+1.09%)
Jun 20, 2008 24.59 25.07 24.14 24.45 551,324 -0.20(-0.81%)
Jun 19, 2008 24.77 25.16 24.58 24.65 347,549 -0.05(-0.20%)
Jun 18, 2008 24.62 24.86 24.57 24.70 190,689 +0.12(+0.47%)
Jun 17, 2008 24.76 24.99 24.57 24.58 205,240 -0.14(-0.57%)
Jun 16, 2008 24.91 25.18 24.64 24.72 183,602 -0.06(-0.23%)
Jun 13, 2008 25.05 25.10 24.56 24.78 194,092 +0.03(+0.13%)
Jun 12, 2008 25.10 25.23 24.65 24.75 274,938 -0.20(-0.80%)
Jun 11, 2008 25.11 25.68 24.87 24.95 243,014 -0.18(-0.73%)
Jun 10, 2008 25.20 25.76 25.00 25.13 283,736 -0.78(-3.02%)
Jun 09, 2008 25.95 26.34 25.65 25.91 247,241 +0.04(+0.16%)
Jun 06, 2008 25.47 26.34 25.41 25.87 311,703 +0.38(+1.50%)
Jun 05, 2008 24.62 25.55 24.62 25.49 310,245 +0.82(+3.34%)
Jun 04, 2008 24.88 25.04 24.57 24.66 275,227 -0.27(-1.07%)
Jun 03, 2008 25.01 25.41 24.82 24.93 226,395 -0.42(-1.64%)
Jun 02, 2008 25.33 25.64 25.04 25.35 328,688 -0.22(-0.85%)
May 30, 2008 25.01 25.86 24.80 25.56 620,512 +0.62(+2.50%)
May 29, 2008 25.41 25.52 24.94 24.94 390,799 -0.66(-2.57%)
May 28, 2008 24.95 25.62 24.95 25.60 322,896 +0.50(+1.99%)
May 27, 2008 25.37 25.41 25.07 25.10 319,932 -0.43(-1.69%)
May 26, 2008 25.86 26.14 25.53 25.53 250,460 +0.00(+0.00%)
May 23, 2008 25.86 26.14 25.53 25.53 250,460 -0.32(-1.22%)
May 22, 2008 26.00 26.20 25.70 25.85 321,031 -0.37(-1.43%)
May 21, 2008 26.36 26.81 26.03 26.22 347,021 -0.07(-0.25%)
May 20, 2008 26.22 26.72 26.06 26.29 371,693 +0.09(+0.35%)
May 19, 2008 24.91 26.44 24.84 26.20 950,650 +1.32(+5.32%)
May 16, 2008 24.32 24.94 24.21 24.87 535,647 +0.77(+3.21%)
May 15, 2008 23.92 24.20 23.81 24.10 297,918 +0.57(+2.44%)
May 14, 2008 24.03 24.28 23.52 23.53 194,692 -0.43(-1.81%)
May 13, 2008 24.07 24.16 23.66 23.96 250,664 -0.33(-1.37%)
May 12, 2008 24.28 24.55 23.82 24.29 231,529 +0.14(+0.59%)
May 09, 2008 24.22 24.45 23.71 24.15 240,774 -0.18(-0.75%)
May 08, 2008 23.13 24.37 23.13 24.33 474,489 +1.35(+5.86%)
May 07, 2008 23.04 23.26 22.79 22.99 305,268 -0.12(-0.54%)
May 06, 2008 22.85 23.32 22.85 23.11 601,156 +0.08(+0.36%)
May 05, 2008 22.91 23.25 22.89 23.03 837,166 +0.30(+1.32%)
May 02, 2008 22.82 23.23 22.62 22.73 646,634 -0.19(-0.83%)
May 01, 2008 23.00 23.38 22.34 22.92 784,786 -0.61(-2.58%)
Apr 30, 2008 23.39 23.70 23.19 23.53 763,357 +0.34(+1.47%)
Apr 29, 2008 23.54 23.54 22.89 23.18 418,345 -0.64(-2.69%)
Apr 28, 2008 24.17 24.32 23.73 23.83 589,987 -0.35(-1.44%)
Apr 25, 2008 23.97 24.52 23.87 24.17 317,406 +0.32(+1.32%)
Apr 24, 2008 24.64 24.94 23.85 23.86 516,005 -1.02(-4.11%)
Apr 23, 2008 25.42 25.42 24.79 24.88 413,972 -0.56(-2.19%)
Apr 22, 2008 25.39 26.05 25.22 25.44 269,039 -0.12(-0.49%)
Apr 21, 2008 26.19 26.31 25.45 25.56 446,450 -0.81(-3.06%)
Apr 18, 2008 26.81 26.81 25.89 26.37 591,977 -0.58(-2.16%)
Apr 17, 2008 27.13 27.13 26.72 26.95 358,280 -0.12(-0.46%)
Apr 16, 2008 26.28 27.38 26.28 27.08 649,634 +0.99(+3.79%)
Apr 15, 2008 25.78 26.12 25.65 26.09 286,965 +0.47(+1.85%)
Apr 14, 2008 25.03 25.80 25.01 25.61 350,673 +0.43(+1.72%)
Apr 11, 2008 25.25 25.93 25.14 25.18 305,711 -0.86(-3.32%)
Apr 10, 2008 25.67 26.08 25.63 26.05 380,685 +0.42(+1.62%)
Apr 09, 2008 25.54 25.95 25.32 25.63 488,843 +0.04(+0.16%)
Apr 08, 2008 25.60 25.94 25.31 25.59 370,949 -0.44(-1.69%)
Apr 07, 2008 26.08 26.60 25.94 26.03 597,248 +0.08(+0.32%)
Apr 04, 2008 25.03 25.95 24.94 25.95 634,112 +1.03(+4.14%)
Apr 03, 2008 25.01 25.40 24.81 24.91 465,986 -0.37(-1.45%)
Apr 02, 2008 24.81 25.33 24.62 25.28 559,048 +0.81(+3.30%)
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.