Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 54.88 54.98 54.30 54.35 68,468 -0.34(-0.63%)
Jul 30, 2012 54.85 54.93 54.56 54.69 9,065 -0.24(-0.43%)
Jul 27, 2012 53.82 54.96 53.82 54.93 121,162 +1.08(+2.00%)
Jul 26, 2012 53.74 54.14 53.40 53.85 58,992 +0.79(+1.49%)
Jul 25, 2012 53.53 53.74 52.98 53.06 36,357 -0.37(-0.69%)
Jul 24, 2012 53.67 54.03 53.19 53.43 26,560 -0.24(-0.44%)
Jul 23, 2012 53.11 53.74 52.93 53.67 27,987 -0.55(-1.02%)
Jul 20, 2012 54.27 54.40 53.90 54.22 40,638 -0.29(-0.53%)
Jul 19, 2012 54.56 54.82 54.38 54.51 24,954 +0.13(+0.24%)
Jul 18, 2012 53.93 54.38 53.85 54.38 25,509 +0.34(+0.63%)
Jul 17, 2012 53.90 54.11 53.74 54.03 104,338 +0.26(+0.49%)
Jul 16, 2012 53.95 54.03 53.64 53.77 24,702 -0.21(-0.39%)
Jul 13, 2012 53.51 54.01 53.51 53.98 79,770 +0.79(+1.48%)
Jul 12, 2012 53.03 53.38 52.64 53.19 65,053 -0.39(-0.74%)
Jul 11, 2012 53.45 53.67 53.36 53.59 27,921 +0.32(+0.59%)
Jul 10, 2012 54.09 54.09 52.98 53.27 48,385 -0.58(-1.08%)
Jul 09, 2012 53.43 53.98 53.27 53.85 30,645 +0.16(+0.29%)
Jul 06, 2012 53.98 53.98 53.43 53.69 29,471 -0.53(-0.97%)
Jul 05, 2012 54.06 54.35 54.06 54.22 48,541 -0.03(-0.05%)
Jul 03, 2012 53.22 54.30 53.19 54.24 23,900 +1.37(+2.59%)
Jul 02, 2012 52.85 53.45 52.67 52.88 147,601 -0.13(-0.25%)
Jun 29, 2012 52.45 53.30 52.09 53.01 36,383 +1.55(+3.02%)
Jun 28, 2012 51.88 52.14 51.17 51.45 57,713 -0.84(-1.61%)
Jun 27, 2012 51.43 52.30 51.11 52.30 126,307 +1.00(+1.95%)
Jun 26, 2012 51.09 51.40 50.80 51.30 57,406 +0.13(+0.26%)
Jun 25, 2012 52.17 52.17 51.09 51.17 81,617 -1.34(-2.56%)
Jun 22, 2012 53.22 53.22 52.39 52.51 40,894 -0.66(-1.24%)
Jun 21, 2012 54.64 54.80 53.17 53.17 21,639 -1.24(-2.27%)
Jun 20, 2012 54.56 54.78 54.27 54.40 51,236 +0.11(+0.20%)
Jun 19, 2012 54.27 54.88 53.95 54.29 555,777 +0.21(+0.38%)
Jun 18, 2012 54.93 54.93 53.53 54.09 47,576 -0.29(-0.53%)
Jun 15, 2012 53.72 54.53 53.72 54.38 37,692 +0.61(+1.13%)
Jun 14, 2012 53.09 53.80 53.09 53.77 34,611 +0.24(+0.44%)
Jun 13, 2012 53.80 53.92 53.38 53.53 37,175 -0.50(-0.93%)
Jun 12, 2012 53.85 54.14 53.72 54.03 36,199 +0.37(+0.69%)
Jun 11, 2012 54.85 55.09 53.65 53.67 46,057 -0.82(-1.50%)
Jun 08, 2012 54.48 54.59 54.06 54.48 81,263 -0.26(-0.48%)
Jun 07, 2012 55.03 55.27 54.74 54.74 41,234 +0.47(+0.87%)
Jun 06, 2012 53.74 54.46 53.74 54.27 50,971 +0.82(+1.53%)
Jun 05, 2012 53.03 53.69 52.88 53.45 65,112 +0.61(+1.15%)
Jun 04, 2012 53.43 53.53 52.69 52.85 104,248 -0.32(-0.59%)
Jun 01, 2012 54.22 54.27 52.90 53.17 95,670 -1.53(-2.79%)
May 31, 2012 53.80 54.69 53.64 54.69 116,382 +0.61(+1.12%)
May 30, 2012 54.67 54.67 53.88 54.09 38,118 -0.97(-1.77%)
May 29, 2012 55.17 55.53 54.74 55.06 93,146 +0.18(+0.34%)
May 25, 2012 54.64 54.90 54.53 54.88 23,042 +0.03(+0.05%)
May 24, 2012 55.06 55.30 54.64 54.85 37,950 -0.26(-0.48%)
May 23, 2012 55.03 55.11 54.22 55.11 143,232 -0.16(-0.29%)
May 22, 2012 55.67 55.80 55.09 55.27 214,949 -0.24(-0.43%)
May 21, 2012 55.01 55.53 54.46 55.51 65,693 +0.63(+1.15%)
May 18, 2012 55.19 55.40 54.43 54.88 162,743 -0.24(-0.43%)
May 17, 2012 56.51 56.51 55.11 55.11 58,501 -1.55(-2.74%)
May 16, 2012 56.74 57.46 56.59 56.67 52,029 -0.18(-0.32%)
May 15, 2012 57.59 57.59 56.74 56.85 129,030 -0.58(-1.01%)
May 14, 2012 58.38 59.30 57.38 57.43 94,436 -1.50(-2.55%)
May 11, 2012 58.77 59.32 58.69 58.93 93,497 -0.37(-0.62%)
May 10, 2012 59.40 59.82 59.06 59.30 39,877 +0.29(+0.49%)
May 09, 2012 58.72 59.43 58.69 59.01 95,146 -0.47(-0.80%)
May 08, 2012 60.11 60.17 59.27 59.48 26,132 -0.58(-0.96%)
May 07, 2012 60.03 60.09 59.40 60.06 21,989 +0.11(+0.18%)
May 04, 2012 60.61 60.61 59.80 59.96 27,975 -0.37(-0.61%)
May 03, 2012 60.88 60.96 60.09 60.32 41,665 -0.37(-0.61%)
May 02, 2012 60.25 60.72 59.67 60.69 91,798 +0.00(+0.00%)
May 01, 2012 59.48 60.93 59.48 60.69 232,782 +1.29(+2.17%)
Apr 30, 2012 58.85 59.46 58.61 59.40 71,380 +0.53(+0.89%)
Apr 27, 2012 58.48 58.90 58.40 58.88 72,945 +0.47(+0.81%)
Apr 26, 2012 58.03 58.43 58.03 58.40 26,163 +0.37(+0.63%)
Apr 25, 2012 57.64 58.03 57.64 58.03 25,706 +0.68(+1.19%)
Apr 24, 2012 57.48 57.77 57.24 57.35 27,616 -0.26(-0.46%)
Apr 23, 2012 57.43 57.72 57.11 57.61 71,843 -0.16(-0.27%)
Apr 20, 2012 57.40 57.91 57.32 57.77 36,968 +0.50(+0.87%)
Apr 19, 2012 57.43 57.43 56.90 57.27 19,130 +0.08(+0.14%)
Apr 18, 2012 57.32 57.59 57.03 57.19 41,308 -0.21(-0.37%)
Apr 17, 2012 57.19 57.67 57.19 57.40 46,981 +0.34(+0.60%)
Apr 16, 2012 56.69 57.06 56.59 57.06 26,398 +0.63(+1.12%)
Apr 13, 2012 56.59 56.67 56.30 56.43 37,538 -0.32(-0.56%)
Apr 12, 2012 56.38 56.96 56.19 56.74 20,228 +0.34(+0.61%)
Apr 11, 2012 56.01 56.43 55.96 56.40 6,993 +0.63(+1.13%)
Apr 10, 2012 55.72 55.88 55.27 55.77 100,255 -0.18(-0.33%)
Apr 09, 2012 56.19 56.27 55.93 55.96 20,829 -0.26(-0.47%)
Apr 05, 2012 55.96 56.54 55.80 56.22 13,051 +0.18(+0.33%)
Apr 04, 2012 55.77 56.11 55.74 56.03 9,632 -0.29(-0.51%)
Apr 03, 2012 56.24 56.59 56.14 56.32 15,509 +0.21(+0.38%)
Apr 02, 2012 55.64 56.31 55.64 56.11 80,278 +0.32(+0.57%)
Mar 30, 2012 56.46 56.46 55.77 55.80 128,668 -0.66(-1.17%)
Mar 29, 2012 56.35 56.46 55.80 56.46 35,649 -0.16(-0.28%)
Mar 28, 2012 57.03 57.06 56.40 56.61 20,407 -0.39(-0.69%)
Mar 27, 2012 57.51 57.51 56.98 57.01 59,232 -0.32(-0.55%)
Mar 26, 2012 57.53 57.53 57.06 57.32 30,641 +0.37(+0.65%)
Mar 23, 2012 56.53 56.98 56.12 56.96 15,851 +0.71(+1.26%)
Mar 22, 2012 56.17 56.40 56.06 56.24 22,085 -0.17(-0.31%)
Mar 21, 2012 56.48 56.74 56.19 56.42 20,423 -0.12(-0.21%)
Mar 20, 2012 56.06 56.59 55.96 56.53 43,694 -0.39(-0.69%)
Mar 19, 2012 56.38 57.06 55.88 56.93 36,380 -0.08(-0.14%)
Mar 16, 2012 57.35 57.35 56.91 57.01 137,288 -0.50(-0.87%)
Mar 15, 2012 57.40 57.53 56.90 57.51 115,442 +0.39(+0.69%)
Mar 14, 2012 57.46 57.74 57.03 57.11 58,602 -0.37(-0.64%)
Mar 13, 2012 56.22 57.48 56.19 57.48 33,845 +1.24(+2.20%)
Mar 12, 2012 56.51 56.51 56.06 56.24 36,080 -0.32(-0.56%)
Mar 09, 2012 56.46 56.69 56.46 56.56 19,605 +0.16(+0.28%)
Mar 08, 2012 56.59 56.59 56.19 56.40 36,070 +0.66(+1.18%)
Mar 07, 2012 55.27 55.80 54.93 55.74 23,436 +0.55(+1.00%)
Mar 06, 2012 55.96 55.96 55.03 55.19 34,031 -1.42(-2.51%)
Mar 05, 2012 56.67 57.02 56.31 56.61 56,100 -0.16(-0.28%)
Mar 02, 2012 57.01 57.11 56.51 56.77 24,433 -0.16(-0.28%)
Mar 01, 2012 56.35 57.02 56.03 56.93 53,929 +0.79(+1.41%)
Feb 29, 2012 55.88 56.27 55.59 56.14 74,840 +0.58(+1.04%)
Feb 28, 2012 55.72 55.77 55.38 55.56 7,377 -0.21(-0.38%)
Feb 27, 2012 55.93 56.06 55.62 55.77 19,706 -0.45(-0.80%)
Feb 24, 2012 56.32 56.59 56.03 56.22 17,422 +0.13(+0.23%)
Feb 23, 2012 55.17 56.17 55.17 56.09 13,553 +0.92(+1.67%)
Feb 22, 2012 55.64 55.64 54.90 55.17 22,245 -0.37(-0.66%)
Feb 21, 2012 56.03 56.03 55.43 55.53 10,576 -0.21(-0.38%)
Feb 17, 2012 55.56 55.77 55.27 55.74 42,180 +0.39(+0.71%)
Feb 16, 2012 54.03 55.38 54.03 55.35 53,606 +1.39(+2.59%)
Feb 15, 2012 54.01 54.43 53.93 53.95 9,933 +0.00(+0.00%)
Feb 14, 2012 54.32 54.32 53.69 53.95 31,477 -0.29(-0.53%)
Feb 13, 2012 54.17 54.40 53.85 54.24 26,896 +0.55(+1.03%)
Feb 10, 2012 53.69 53.72 53.19 53.69 31,618 -0.37(-0.68%)
Feb 09, 2012 53.95 54.27 53.85 54.06 13,837 +0.29(+0.53%)
Feb 08, 2012 53.45 53.98 53.45 53.77 14,319 +0.21(+0.40%)
Feb 07, 2012 53.43 53.56 53.17 53.56 38,660 +0.24(+0.44%)
Feb 06, 2012 53.43 53.43 53.01 53.32 16,574 -0.18(-0.34%)
Feb 03, 2012 53.03 53.56 53.01 53.51 82,281 +0.45(+0.84%)
Feb 02, 2012 52.64 53.11 52.51 53.06 30,285 +0.47(+0.90%)
Feb 01, 2012 52.64 52.93 52.49 52.59 127,436 +0.13(+0.25%)
Jan 31, 2012 51.74 52.51 51.61 52.45 69,930 +1.11(+2.15%)
Jan 30, 2012 50.82 51.38 50.82 51.35 15,041 +0.13(+0.26%)
Jan 27, 2012 50.98 51.38 50.98 51.22 12,933 +0.13(+0.26%)
Jan 26, 2012 51.64 51.88 51.03 51.09 26,508 -0.08(-0.15%)
Jan 25, 2012 50.72 51.30 50.61 51.17 13,639 +0.29(+0.57%)
Jan 24, 2012 50.85 50.93 50.69 50.88 12,845 -0.11(-0.21%)
Jan 23, 2012 51.01 51.35 50.69 50.98 20,023 +0.42(+0.83%)
Jan 20, 2012 50.85 50.85 50.35 50.56 30,342 -0.21(-0.41%)
Jan 19, 2012 51.22 51.22 50.64 50.77 56,597 -0.26(-0.52%)
Jan 18, 2012 50.14 51.06 50.14 51.03 39,622 +1.13(+2.27%)
Jan 17, 2012 49.72 50.14 49.72 49.90 14,118 +0.18(+0.37%)
Jan 13, 2012 49.74 50.03 49.24 49.72 13,743 -0.13(-0.26%)
Jan 12, 2012 50.22 50.64 49.82 49.85 94,921 -0.26(-0.53%)
Jan 11, 2012 49.53 50.16 49.53 50.11 13,478 +0.37(+0.74%)
Jan 10, 2012 49.06 49.98 49.06 49.74 17,773 +0.92(+1.89%)
Jan 09, 2012 48.69 48.88 48.20 48.82 6,696 +0.29(+0.60%)
Jan 06, 2012 48.93 48.93 48.27 48.53 21,449 -0.34(-0.70%)
Jan 05, 2012 48.53 48.98 48.24 48.88 59,745 +0.29(+0.60%)
Jan 04, 2012 47.88 48.66 47.88 48.59 60,006 +1.68(+3.59%)
Dec 30, 2011 46.74 47.03 46.59 46.90 21,791 +0.16(+0.34%)
Dec 29, 2011 46.53 47.14 46.24 46.74 114,502 -0.11(-0.22%)
Dec 28, 2011 46.06 47.06 45.98 46.85 114,940 -0.74(-1.55%)
Dec 27, 2011 48.06 48.27 47.38 47.59 52,884 -1.05(-2.16%)
Dec 23, 2011 48.27 48.80 48.27 48.64 11,348 +0.66(+1.37%)
Dec 21, 2011 47.22 47.98 47.22 47.98 11,715 +0.39(+0.83%)
Dec 20, 2011 47.19 47.61 47.01 47.59 37,139 +1.29(+2.79%)
Dec 19, 2011 46.90 47.19 46.24 46.30 31,553 -0.68(-1.46%)
Dec 16, 2011 46.77 46.98 46.45 46.98 20,007 +0.47(+1.02%)
Dec 15, 2011 46.30 47.03 46.14 46.51 102,859 +0.47(+1.03%)
Dec 14, 2011 46.51 46.69 45.90 46.03 14,290 -0.87(-1.85%)
Dec 13, 2011 47.09 47.45 46.72 46.90 22,514 -0.13(-0.28%)
Dec 12, 2011 47.06 47.06 46.59 47.03 21,063 -0.26(-0.56%)
Dec 09, 2011 46.38 47.35 46.38 47.30 20,370 +1.11(+2.39%)
Dec 08, 2011 46.77 46.98 45.98 46.19 43,258 -0.82(-1.74%)
Dec 07, 2011 46.19 47.11 46.09 47.01 17,476 +0.50(+1.08%)
Dec 06, 2011 47.38 47.69 46.43 46.51 25,237 -0.92(-1.95%)
Dec 05, 2011 47.90 48.01 47.40 47.43 8,735 -0.04(-0.08%)
Dec 02, 2011 47.38 47.83 47.38 47.47 8,455 +0.51(+1.09%)
Dec 01, 2011 46.74 47.06 46.40 46.95 12,552 -0.32(-0.67%)
Nov 30, 2011 46.59 47.40 46.24 47.27 135,581 +2.00(+4.42%)
Nov 29, 2011 45.32 45.40 44.93 45.27 25,394 +0.00(+0.00%)
Nov 28, 2011 45.64 45.72 45.07 45.27 98,808 +0.89(+2.02%)
Nov 25, 2011 45.11 45.11 44.09 44.37 80,777 -0.71(-1.58%)
Nov 23, 2011 46.22 46.22 44.87 45.09 67,070 -1.42(-3.06%)
Nov 22, 2011 46.35 46.82 46.16 46.51 28,052 -0.08(-0.17%)
Nov 21, 2011 46.80 46.80 46.45 46.59 8,733 -1.09(-2.29%)
Nov 18, 2011 47.85 47.85 47.38 47.68 5,926 -0.09(-0.19%)
Nov 17, 2011 47.93 48.30 47.56 47.77 7,258 -0.16(-0.33%)
Nov 16, 2011 47.40 48.14 47.24 47.93 30,931 +0.26(+0.55%)
Nov 15, 2011 47.72 47.90 47.59 47.66 14,239 +0.00(+0.00%)
Nov 14, 2011 47.88 47.93 47.56 47.66 8,706 -0.42(-0.88%)
Nov 11, 2011 47.98 48.38 47.64 48.09 18,353 +0.18(+0.38%)
Nov 10, 2011 48.01 48.24 47.46 47.90 50,630 +0.53(+1.11%)
Nov 09, 2011 48.11 48.24 47.30 47.38 32,686 -1.34(-2.76%)
Nov 08, 2011 49.22 49.22 48.51 48.72 90,746 -0.34(-0.70%)
Nov 07, 2011 48.93 49.24 48.48 49.06 6,953 +0.08(+0.16%)
Nov 04, 2011 48.93 49.32 48.59 48.98 22,643 -0.39(-0.80%)
Nov 03, 2011 49.35 49.45 48.81 49.38 12,502 +0.47(+0.97%)
Nov 02, 2011 50.09 50.22 48.77 48.90 73,565 -0.47(-0.96%)
Nov 01, 2011 49.32 49.77 48.74 49.38 41,869 -1.53(-3.00%)
Oct 31, 2011 50.56 51.24 50.24 50.90 72,722 -0.55(-1.07%)
Oct 28, 2011 51.43 51.80 51.35 51.45 55,989 -0.55(-1.06%)
Oct 27, 2011 52.24 52.61 51.17 52.01 64,764 +1.82(+3.62%)
Oct 26, 2011 50.80 50.88 49.90 50.19 36,666 -0.16(-0.31%)
Oct 25, 2011 50.64 51.17 50.27 50.35 22,382 -0.71(-1.39%)
Oct 24, 2011 50.56 51.24 50.56 51.06 16,451 +0.53(+1.04%)
Oct 21, 2011 50.14 50.59 50.01 50.53 15,610 +1.11(+2.24%)
Oct 20, 2011 49.43 49.98 48.69 49.43 54,944 -0.24(-0.48%)
Oct 19, 2011 50.09 50.22 49.38 49.66 93,087 -0.18(-0.37%)
Oct 18, 2011 49.27 49.95 49.16 49.85 73,643 +0.13(+0.26%)
Oct 17, 2011 49.80 50.27 49.32 49.72 61,339 -0.42(-0.84%)
Oct 14, 2011 49.95 50.24 49.51 50.14 20,874 +0.97(+1.98%)
Oct 13, 2011 48.74 49.32 48.51 49.16 28,198 -0.21(-0.43%)
Oct 12, 2011 49.09 49.51 48.93 49.38 42,203 +1.63(+3.42%)
Oct 11, 2011 48.27 48.90 47.74 47.74 644,695 -0.95(-1.95%)
Oct 10, 2011 48.51 48.85 48.19 48.69 79,756 +0.89(+1.87%)
Oct 07, 2011 47.45 48.24 47.45 47.80 14,441 +0.26(+0.55%)
Oct 06, 2011 47.64 47.77 47.19 47.53 41,243 +0.53(+1.12%)
Oct 05, 2011 46.11 47.11 45.85 47.01 20,266 +1.32(+2.88%)
Oct 04, 2011 45.30 45.95 44.72 45.69 76,072 -0.21(-0.46%)
Oct 03, 2011 47.43 47.80 45.87 45.90 26,967 -1.32(-2.79%)
Sep 30, 2011 47.59 48.03 47.09 47.22 51,753 -1.26(-2.61%)
Sep 29, 2011 48.22 48.90 47.77 48.48 48,054 +0.87(+1.82%)
Sep 28, 2011 48.90 49.24 47.45 47.61 41,882 -1.18(-2.43%)
Sep 27, 2011 49.53 50.06 48.72 48.80 216,665 +0.79(+1.64%)
Sep 26, 2011 48.98 48.98 47.61 48.01 24,733 -0.32(-0.65%)
Sep 23, 2011 48.59 49.11 48.09 48.32 34,469 -0.29(-0.60%)
Sep 22, 2011 48.72 49.24 48.21 48.61 44,244 -2.74(-5.33%)
Sep 21, 2011 51.64 51.64 51.07 51.35 166,171 -0.55(-1.06%)
Sep 20, 2011 52.30 52.40 51.85 51.90 7,730 -0.21(-0.40%)
Sep 19, 2011 52.22 52.67 51.90 52.11 70,319 -1.29(-2.42%)
Sep 16, 2011 52.45 53.40 52.45 53.40 12,084 +0.71(+1.35%)
Sep 15, 2011 52.43 52.80 52.06 52.69 14,348 +0.71(+1.37%)
Sep 14, 2011 52.32 52.51 51.61 51.98 15,584 -0.47(-0.90%)
Sep 13, 2011 51.77 52.56 51.24 52.45 172,528 +1.21(+2.36%)
Sep 12, 2011 51.24 51.82 50.74 51.24 25,600 -0.95(-1.82%)
Sep 09, 2011 52.40 52.74 51.90 52.19 16,459 -0.79(-1.49%)
Sep 08, 2011 52.45 53.32 52.45 52.98 23,574 +0.16(+0.30%)
Sep 07, 2011 53.03 53.24 52.69 52.82 64,763 +0.63(+1.21%)
Sep 06, 2011 51.67 52.32 51.35 52.19 31,901 -0.71(-1.34%)
Sep 02, 2011 52.35 53.17 51.85 52.90 36,716 -0.55(-1.03%)
Sep 01, 2011 53.53 53.90 53.40 53.45 18,497 -0.11(-0.20%)
Aug 31, 2011 53.32 53.72 52.99 53.56 67,622 +0.58(+1.09%)
Aug 30, 2011 52.35 53.51 52.35 52.98 17,985 +0.37(+0.70%)
Aug 29, 2011 52.45 52.85 51.90 52.61 121,883 +0.76(+1.47%)
Aug 26, 2011 51.11 51.85 50.72 51.85 27,829 +0.30(+0.58%)
Aug 25, 2011 52.35 52.35 51.45 51.55 23,479 -0.43(-0.83%)
Aug 24, 2011 51.72 52.38 51.59 51.98 20,293 -0.11(-0.20%)
Aug 23, 2011 51.64 52.09 51.19 52.09 29,243 +0.66(+1.28%)
Aug 22, 2011 51.93 52.30 50.95 51.43 43,352 +0.55(+1.09%)
Aug 19, 2011 51.22 51.85 50.59 50.88 98,874 -0.97(-1.88%)
Aug 18, 2011 52.30 52.40 51.35 51.85 93,595 -2.16(-4.00%)
Aug 17, 2011 53.67 54.35 53.51 54.01 35,474 +1.13(+2.14%)
Aug 16, 2011 52.77 53.48 52.57 52.88 353,398 -0.47(-0.89%)
Aug 15, 2011 52.51 53.43 52.30 53.35 31,700 +0.82(+1.55%)
Aug 12, 2011 51.88 52.61 51.74 52.53 46,354 +0.82(+1.58%)
Aug 11, 2011 50.82 51.82 49.88 51.72 24,427 +1.58(+3.15%)
Aug 10, 2011 49.30 50.95 49.11 50.14 25,275 +0.05(+0.11%)
Aug 09, 2011 50.90 50.48 47.45 50.09 58,909 +1.95(+4.05%)
Aug 08, 2011 49.51 49.90 47.38 48.14 157,098 -2.79(-5.48%)
Aug 05, 2011 52.09 52.09 49.98 50.93 82,058 -0.84(-1.63%)
Aug 04, 2011 52.69 53.53 51.64 51.77 97,624 -2.21(-4.10%)
Aug 03, 2011 53.95 54.09 53.11 53.98 56,021 +0.29(+0.54%)
Aug 02, 2011 54.14 54.46 53.67 53.69 41,440 -0.55(-1.02%)
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.