Skip to main content

Coeur Mining Inc (NY: CDE )

6.440 -0.380 (-5.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.78 21.94 21.39 21.70 1,204,297 -0.14(-0.64%)
Jan 30, 2013 22.28 22.75 21.73 21.84 1,290,073 -0.13(-0.59%)
Jan 29, 2013 21.95 22.08 21.74 21.97 1,141,653 +0.25(+1.15%)
Jan 28, 2013 21.88 21.94 21.60 21.72 1,621,106 -0.20(-0.91%)
Jan 25, 2013 22.53 22.53 21.62 21.92 1,644,492 -0.61(-2.71%)
Jan 24, 2013 23.66 23.66 22.45 22.53 1,464,935 -1.25(-5.26%)
Jan 23, 2013 23.96 24.17 23.73 23.78 868,391 -0.12(-0.50%)
Jan 22, 2013 24.49 24.58 23.78 23.90 1,778,742 -0.72(-2.92%)
Jan 18, 2013 24.22 24.89 24.07 24.62 1,384,491 +0.35(+1.44%)
Jan 17, 2013 23.72 24.55 23.35 24.27 1,216,151 +0.35(+1.46%)
Jan 16, 2013 24.13 24.13 23.66 23.92 829,462 -0.37(-1.52%)
Jan 15, 2013 24.52 24.52 23.88 24.29 876,531 -0.21(-0.86%)
Jan 14, 2013 24.59 24.94 24.43 24.50 1,084,266 +0.15(+0.62%)
Jan 11, 2013 24.20 24.53 23.80 24.35 957,967 +0.18(+0.74%)
Jan 10, 2013 23.38 24.25 23.38 24.17 1,187,332 +1.02(+4.41%)
Jan 09, 2013 23.21 23.30 22.62 23.15 812,135 +0.00(+0.00%)
Jan 08, 2013 23.56 23.70 22.92 23.15 1,613,141 -0.36(-1.53%)
Jan 07, 2013 24.02 24.15 23.50 23.51 787,349 -0.72(-2.97%)
Jan 04, 2013 23.74 24.26 23.48 24.23 888,372 +0.38(+1.59%)
Jan 03, 2013 25.02 25.29 23.75 23.85 1,053,265 -1.35(-5.36%)
Jan 02, 2013 25.13 25.23 24.84 25.20 1,280,663 +0.60(+2.44%)
Dec 31, 2012 23.69 24.73 23.62 24.60 1,152,556 +0.92(+3.89%)
Dec 28, 2012 23.84 24.16 23.55 23.68 1,060,263 -0.21(-0.88%)
Dec 27, 2012 23.98 24.46 23.87 23.89 1,266,294 -0.21(-0.87%)
Dec 26, 2012 23.87 24.24 23.82 24.10 909,455 +0.30(+1.26%)
Dec 24, 2012 23.16 23.80 23.11 23.80 534,117 +0.49(+2.10%)
Dec 21, 2012 23.04 23.39 22.95 23.31 2,962,002 +0.13(+0.56%)
Dec 20, 2012 22.47 23.18 22.11 23.18 1,541,908 +0.55(+2.43%)
Dec 19, 2012 22.70 22.87 22.43 22.63 1,037,417 -0.24(-1.05%)
Dec 18, 2012 23.23 23.40 22.57 22.87 1,361,463 -0.42(-1.80%)
Dec 17, 2012 23.51 23.64 23.00 23.29 1,615,583 -0.24(-1.02%)
Dec 14, 2012 23.09 24.13 23.09 23.53 1,413,195 +0.30(+1.29%)
Dec 13, 2012 23.50 23.59 22.97 23.23 1,237,666 -0.70(-2.93%)
Dec 12, 2012 23.86 24.32 23.73 23.93 1,692,841 +0.20(+0.84%)
Dec 11, 2012 23.29 24.00 23.09 23.73 1,780,933 +0.49(+2.11%)
Dec 10, 2012 22.89 23.38 22.83 23.24 1,309,921 +0.55(+2.42%)
Dec 07, 2012 22.22 22.91 22.21 22.69 1,013,274 +0.63(+2.86%)
Dec 06, 2012 22.15 22.44 21.96 22.06 1,583,828 -0.14(-0.63%)
Dec 05, 2012 23.12 23.22 22.16 22.20 1,721,670 -0.91(-3.94%)
Dec 04, 2012 22.61 23.39 22.45 23.11 967,182 -0.15(-0.64%)
Nov 30, 2012 23.05 23.58 22.99 23.26 1,372,226 +0.10(+0.43%)
Nov 29, 2012 23.50 23.77 22.88 23.16 1,108,870 -0.17(-0.73%)
Nov 28, 2012 22.41 23.36 21.90 23.33 1,629,162 +0.52(+2.28%)
Nov 27, 2012 23.50 23.63 22.77 22.81 2,058,098 -0.86(-3.63%)
Nov 26, 2012 24.10 24.10 23.11 23.67 1,485,821 -0.44(-1.82%)
Nov 23, 2012 24.02 24.31 23.56 24.11 793,707 +0.35(+1.47%)
Nov 21, 2012 23.30 23.81 22.98 23.76 1,030,925 +0.49(+2.11%)
Nov 20, 2012 23.60 23.63 22.98 23.27 1,033,269 -0.41(-1.73%)
Nov 19, 2012 23.29 23.94 23.26 23.68 1,544,508 +0.85(+3.72%)
Nov 16, 2012 22.73 23.10 22.15 22.83 1,785,776 +0.03(+0.13%)
Nov 15, 2012 23.13 23.43 22.61 22.80 2,263,606 -0.49(-2.10%)
Nov 14, 2012 23.82 24.23 23.20 23.29 2,089,724 -0.65(-2.72%)
Nov 13, 2012 23.60 24.22 23.35 23.94 1,999,584 +0.02(+0.08%)
Nov 12, 2012 24.87 24.91 23.70 23.92 3,245,170 -0.84(-3.39%)
Nov 09, 2012 25.56 25.58 24.75 24.76 2,050,990 -0.78(-3.05%)
Nov 08, 2012 25.83 25.89 24.65 25.54 2,841,177 -0.53(-2.03%)
Nov 07, 2012 24.67 26.25 24.34 26.07 5,620,155 +1.97(+8.17%)
Nov 06, 2012 28.32 30.37 22.85 24.10 12,936,377 -6.27(-20.65%)
Nov 05, 2012 30.99 31.17 30.30 30.37 2,466,024 -0.77(-2.47%)
Nov 02, 2012 31.51 31.75 30.98 31.14 1,939,313 -0.72(-2.26%)
Nov 01, 2012 30.78 31.97 30.64 31.86 1,802,583 +0.95(+3.07%)
Oct 31, 2012 30.34 31.00 30.31 30.91 1,409,901 +0.64(+2.11%)
Oct 26, 2012 30.48 30.27 30.27 30.27 1,047,900 -0.23(-0.75%)
Oct 25, 2012 29.68 30.55 29.68 30.50 1,622,985 +1.40(+4.81%)
Oct 24, 2012 29.33 29.62 29.01 29.10 1,160,241 +0.04(+0.14%)
Oct 23, 2012 29.52 29.73 29.03 29.06 1,660,131 -0.17(-0.58%)
Oct 19, 2012 29.28 29.63 28.63 29.23 1,797,542 -0.27(-0.92%)
Oct 18, 2012 29.88 30.40 29.45 29.50 1,320,110 -0.77(-2.54%)
Oct 17, 2012 29.84 30.60 29.47 30.27 1,597,924 +0.53(+1.78%)
Oct 16, 2012 29.17 29.75 29.13 29.74 1,238,913 +0.79(+2.73%)
Oct 15, 2012 28.64 28.95 28.00 28.95 1,484,840 +0.03(+0.10%)
Oct 12, 2012 29.37 29.63 28.78 28.92 1,144,676 -0.50(-1.70%)
Oct 11, 2012 28.94 29.70 28.94 29.42 1,704,788 +0.66(+2.29%)
Oct 10, 2012 28.31 29.16 28.22 28.76 1,441,386 +0.32(+1.13%)
Oct 09, 2012 28.69 29.13 28.41 28.44 2,024,317 -0.32(-1.11%)
Oct 08, 2012 28.19 28.92 27.86 28.76 1,280,366 +0.17(+0.59%)
Oct 05, 2012 28.64 29.27 28.47 28.59 1,041,119 -0.36(-1.24%)
Oct 04, 2012 28.32 29.09 28.29 28.95 1,801,980 +1.15(+4.14%)
Oct 03, 2012 28.50 28.74 27.78 27.80 2,260,829 -0.65(-2.28%)
Oct 02, 2012 29.18 29.27 27.83 28.45 3,490,874 -0.70(-2.40%)
Oct 01, 2012 29.30 29.38 28.88 29.15 2,057,195 +0.32(+1.11%)
Sep 28, 2012 29.02 29.43 28.79 28.83 2,218,143 -0.34(-1.17%)
Sep 27, 2012 28.20 29.18 28.12 29.17 2,034,181 +1.34(+4.81%)
Sep 26, 2012 27.16 28.08 26.62 27.83 2,799,230 +0.39(+1.42%)
Sep 25, 2012 28.35 28.54 27.43 27.44 2,209,056 -0.45(-1.61%)
Sep 24, 2012 28.44 28.68 27.68 27.89 2,874,817 -1.17(-4.03%)
Sep 21, 2012 29.36 29.69 28.75 29.06 5,334,182 +0.06(+0.21%)
Sep 20, 2012 28.52 29.03 28.42 29.00 2,940,356 +0.08(+0.28%)
Sep 19, 2012 28.78 29.00 28.36 28.92 2,566,738 +0.07(+0.24%)
Sep 18, 2012 28.48 28.96 28.05 28.85 2,736,855 +0.24(+0.84%)
Sep 17, 2012 28.24 28.68 27.89 28.61 2,843,352 +0.09(+0.32%)
Sep 14, 2012 26.89 28.55 26.88 28.52 3,716,085 +1.72(+6.42%)
Sep 13, 2012 24.99 26.87 24.70 26.80 3,196,027 +1.74(+6.94%)
Sep 12, 2012 24.99 25.24 24.10 25.06 1,670,136 +0.26(+1.05%)
Sep 11, 2012 25.01 25.07 24.59 24.80 1,263,007 +0.00(+0.00%)
Sep 10, 2012 24.95 25.00 24.58 24.80 1,640,272 -0.20(-0.80%)
Sep 07, 2012 24.68 25.04 24.40 25.00 1,598,869 +0.76(+3.14%)
Sep 06, 2012 23.92 24.34 23.57 24.24 1,467,870 +0.56(+2.36%)
Sep 05, 2012 23.52 23.78 23.16 23.68 1,322,779 +0.13(+0.55%)
Sep 04, 2012 23.09 23.60 22.93 23.55 1,934,116 +0.56(+2.44%)
Aug 31, 2012 22.25 23.24 22.00 22.99 1,609,973 +1.04(+4.74%)
Aug 30, 2012 22.00 22.19 21.76 21.95 821,674 -0.12(-0.54%)
Aug 29, 2012 22.28 22.42 21.83 22.07 1,014,959 +0.25(+1.15%)
Aug 27, 2012 22.07 22.17 21.72 21.82 1,234,105 -0.41(-1.84%)
Aug 24, 2012 21.85 22.45 21.70 22.23 1,486,856 +0.26(+1.18%)
Aug 23, 2012 22.44 22.52 21.79 21.97 1,694,401 -0.13(-0.59%)
Aug 22, 2012 21.78 22.24 21.44 22.10 1,640,253 +0.32(+1.47%)
Aug 21, 2012 21.68 22.29 21.41 21.78 2,202,398 +0.37(+1.73%)
Aug 20, 2012 21.00 21.49 20.75 21.41 1,772,041 +0.37(+1.76%)
Aug 17, 2012 21.00 21.19 20.80 21.04 1,477,739 +0.02(+0.10%)
Aug 16, 2012 20.05 21.05 19.98 21.02 1,918,541 +1.01(+5.05%)
Aug 15, 2012 19.72 20.05 19.62 20.01 1,073,199 +0.26(+1.32%)
Aug 14, 2012 19.69 20.07 19.60 19.75 1,453,356 -0.05(-0.25%)
Aug 13, 2012 19.90 20.20 19.55 19.80 1,544,700 -0.15(-0.75%)
Aug 10, 2012 19.35 19.98 19.31 19.95 1,931,936 +0.46(+2.36%)
Aug 09, 2012 18.79 19.78 18.76 19.49 2,983,292 +0.73(+3.89%)
Aug 08, 2012 18.51 18.95 18.51 18.76 2,185,771 +0.37(+2.01%)
Aug 07, 2012 18.20 18.62 17.68 18.39 2,355,885 +0.96(+5.51%)
Aug 06, 2012 16.21 17.72 16.21 17.43 2,091,734 +1.30(+8.06%)
Aug 03, 2012 16.24 16.49 16.03 16.13 1,419,757 +0.09(+0.56%)
Aug 02, 2012 15.82 16.22 15.62 16.04 1,524,842 +0.20(+1.26%)
Aug 01, 2012 16.18 16.28 15.55 15.84 1,423,594 -0.47(-2.88%)
Jul 31, 2012 16.79 16.95 16.16 16.31 1,597,211 -0.45(-2.68%)
Jul 30, 2012 16.50 16.76 16.42 16.76 1,485,514 +0.29(+1.76%)
Jul 27, 2012 16.26 16.70 16.06 16.47 1,422,699 +0.32(+1.98%)
Jul 26, 2012 16.05 16.33 15.89 16.15 1,043,440 +0.17(+1.06%)
Jul 25, 2012 15.77 16.21 15.60 15.98 1,086,401 +0.50(+3.23%)
Jul 24, 2012 15.63 15.70 15.24 15.48 1,194,402 -0.03(-0.19%)
Jul 23, 2012 15.75 15.75 15.46 15.51 1,005,081 -0.52(-3.24%)
Jul 20, 2012 15.54 16.17 15.54 16.03 1,333,154 +0.34(+2.17%)
Jul 19, 2012 15.45 15.78 15.40 15.69 1,079,789 +0.33(+2.15%)
Jul 18, 2012 15.50 15.89 15.30 15.36 1,716,573 -0.26(-1.66%)
Jul 17, 2012 15.97 16.04 15.38 15.62 1,804,833 -0.31(-1.95%)
Jul 16, 2012 15.86 16.06 15.64 15.93 954,988 +0.08(+0.50%)
Jul 13, 2012 15.97 16.13 15.67 15.85 1,168,446 -0.02(-0.13%)
Jul 12, 2012 15.40 16.06 15.15 15.87 1,606,658 +0.14(+0.89%)
Jul 11, 2012 15.80 16.02 15.51 15.73 1,807,322 -0.05(-0.32%)
Jul 10, 2012 16.80 16.92 15.63 15.78 2,122,057 -0.87(-5.23%)
Jul 09, 2012 16.85 16.96 16.48 16.65 1,287,497 -0.29(-1.71%)
Jul 06, 2012 17.45 17.45 16.77 16.94 1,546,302 -0.80(-4.51%)
Jul 05, 2012 17.90 18.21 17.70 17.74 1,051,021 -0.43(-2.37%)
Jul 03, 2012 17.61 18.35 17.61 18.17 1,069,570 +0.82(+4.73%)
Jul 02, 2012 17.52 17.68 17.05 17.35 1,385,543 -0.21(-1.20%)
Jun 29, 2012 17.65 17.68 17.16 17.56 1,469,496 +0.63(+3.72%)
Jun 28, 2012 17.21 17.33 16.55 16.93 1,653,887 -0.52(-2.98%)
Jun 27, 2012 17.16 17.47 16.88 17.45 1,016,132 +0.35(+2.05%)
Jun 26, 2012 17.34 17.56 16.94 17.10 969,947 -0.26(-1.50%)
Jun 25, 2012 17.23 17.59 17.07 17.36 1,313,483 -0.15(-0.86%)
Jun 22, 2012 17.47 17.72 17.05 17.51 2,393,790 +0.07(+0.40%)
Jun 21, 2012 18.52 18.52 17.42 17.44 1,607,341 -1.39(-7.38%)
Jun 20, 2012 18.96 19.39 18.40 18.83 1,394,969 -0.29(-1.52%)
Jun 19, 2012 18.88 19.20 18.57 19.12 1,176,905 +0.33(+1.76%)
Jun 18, 2012 18.77 19.00 18.53 18.79 1,443,712 -0.22(-1.16%)
Jun 15, 2012 19.02 19.11 18.59 19.01 2,768,298 +0.08(+0.42%)
Jun 14, 2012 18.74 18.97 18.40 18.93 1,169,317 +0.24(+1.28%)
Jun 13, 2012 18.96 19.23 18.62 18.69 1,386,838 -0.23(-1.22%)
Jun 12, 2012 18.53 19.01 18.48 18.92 1,384,564 +0.58(+3.16%)
Jun 11, 2012 19.02 19.15 18.34 18.34 1,425,295 -0.47(-2.50%)
Jun 08, 2012 18.58 18.94 18.20 18.81 1,355,474 +0.02(+0.11%)
Jun 07, 2012 19.27 19.56 18.56 18.79 2,365,515 -0.16(-0.84%)
Jun 06, 2012 18.93 19.17 18.45 18.95 1,826,106 +0.38(+2.05%)
Jun 05, 2012 18.40 18.66 18.26 18.57 1,511,940 +0.19(+1.03%)
Jun 04, 2012 18.42 18.50 17.50 18.38 2,005,137 +0.03(+0.16%)
Jun 01, 2012 17.12 18.36 17.00 18.35 2,956,748 +1.45(+8.58%)
May 31, 2012 17.41 17.59 16.48 16.90 1,600,692 -0.48(-2.76%)
May 30, 2012 17.24 17.73 16.89 17.38 1,331,907 -0.03(-0.17%)
May 29, 2012 17.68 17.88 17.12 17.41 1,074,968 -0.05(-0.29%)
May 25, 2012 17.13 17.56 17.04 17.46 989,605 +0.40(+2.34%)
May 24, 2012 17.54 17.85 16.65 17.06 2,142,244 -0.25(-1.44%)
May 23, 2012 16.67 17.31 16.21 17.31 1,838,274 +0.49(+2.91%)
May 22, 2012 17.22 17.58 16.65 16.82 1,394,221 -0.45(-2.61%)
May 21, 2012 16.35 17.32 16.35 17.27 1,861,789 +0.92(+5.63%)
May 18, 2012 17.10 17.22 16.26 16.35 2,184,851 -0.45(-2.68%)
May 17, 2012 16.93 17.50 16.71 16.80 1,701,954 +0.25(+1.51%)
May 16, 2012 16.82 17.42 16.42 16.55 1,652,091 -0.15(-0.90%)
May 15, 2012 17.55 17.81 16.63 16.70 1,384,227 -0.83(-4.73%)
May 14, 2012 17.94 18.40 17.48 17.53 1,679,240 -0.76(-4.16%)
May 11, 2012 18.37 18.59 18.12 18.29 1,284,033 -0.29(-1.56%)
May 10, 2012 18.59 19.08 18.50 18.58 1,689,073 +0.25(+1.36%)
May 09, 2012 18.04 18.81 17.90 18.33 2,848,314 -0.13(-0.70%)
May 08, 2012 18.36 18.66 17.86 18.46 2,179,607 -0.55(-2.89%)
May 07, 2012 19.91 20.01 18.71 19.01 1,921,155 -0.80(-4.04%)
May 04, 2012 20.00 20.29 19.75 19.81 1,420,843 -0.23(-1.15%)
May 03, 2012 20.79 20.79 19.68 20.04 1,640,477 -0.93(-4.43%)
May 02, 2012 21.40 21.40 20.72 20.97 906,314 -0.68(-3.14%)
May 01, 2012 21.65 22.18 21.52 21.65 1,062,331 +0.10(+0.46%)
Apr 30, 2012 21.57 21.63 21.09 21.55 808,430 -0.26(-1.19%)
Apr 27, 2012 21.89 22.23 21.56 21.81 1,016,076 +0.21(+0.97%)
Apr 26, 2012 21.57 21.75 21.34 21.60 1,002,786 +0.08(+0.37%)
Apr 25, 2012 21.32 21.57 20.96 21.52 1,395,073 +0.57(+2.72%)
Apr 24, 2012 21.11 21.30 20.74 20.95 1,150,507 -0.06(-0.29%)
Apr 23, 2012 21.30 21.36 20.47 21.01 1,612,370 -0.72(-3.31%)
Apr 20, 2012 22.32 22.32 21.54 21.73 1,171,816 -0.14(-0.64%)
Apr 19, 2012 21.79 22.13 21.50 21.87 1,643,721 +0.18(+0.83%)
Apr 18, 2012 21.95 22.25 21.49 21.69 1,007,703 -0.45(-2.03%)
Apr 17, 2012 21.92 22.62 21.68 22.14 1,076,650 +0.34(+1.56%)
Apr 16, 2012 22.17 22.45 21.61 21.80 1,194,729 -0.32(-1.45%)
Apr 13, 2012 22.85 22.89 22.07 22.12 1,204,985 -0.90(-3.91%)
Apr 12, 2012 21.89 23.22 21.88 23.02 1,678,269 +1.18(+5.40%)
Apr 11, 2012 22.08 22.30 21.70 21.84 1,380,913 -0.05(-0.23%)
Apr 10, 2012 21.89 22.03 21.19 21.89 1,988,479 +0.00(+0.00%)
Apr 09, 2012 22.12 22.45 21.80 21.89 1,161,664 -0.26(-1.17%)
Apr 05, 2012 22.59 22.66 22.00 22.15 1,413,687 -0.35(-1.56%)
Apr 04, 2012 22.99 23.12 22.04 22.50 1,781,390 -1.00(-4.26%)
Apr 03, 2012 24.15 24.25 23.12 23.50 1,871,237 -0.82(-3.37%)
Apr 02, 2012 23.73 24.78 23.60 24.32 1,529,051 +0.58(+2.44%)
Mar 30, 2012 24.04 24.18 23.30 23.74 1,255,954 +0.00(+0.00%)
Mar 29, 2012 23.57 23.79 23.12 23.74 1,405,865 +0.07(+0.30%)
Mar 28, 2012 23.85 23.98 23.35 23.67 2,005,989 -0.41(-1.70%)
Mar 27, 2012 24.46 24.56 23.88 24.08 1,241,605 -0.25(-1.03%)
Mar 26, 2012 24.50 24.58 24.01 24.33 1,497,115 +0.36(+1.50%)
Mar 23, 2012 23.64 24.41 23.57 23.97 1,582,788 +0.58(+2.48%)
Mar 22, 2012 23.74 23.74 23.03 23.39 1,438,104 -0.67(-2.78%)
Mar 21, 2012 24.45 24.67 24.04 24.06 1,196,708 -0.24(-0.99%)
Mar 20, 2012 23.96 24.45 23.44 24.30 1,716,504 -0.05(-0.21%)
Mar 19, 2012 24.33 24.86 24.33 24.35 1,160,586 +0.13(+0.54%)
Mar 16, 2012 24.47 24.70 24.07 24.22 2,892,080 -0.12(-0.49%)
Mar 15, 2012 24.96 25.04 24.13 24.34 2,597,665 -0.48(-1.93%)
Mar 14, 2012 25.99 25.99 24.56 24.82 2,429,444 -1.49(-5.66%)
Mar 13, 2012 25.49 26.44 25.48 26.31 1,925,327 +0.82(+3.22%)
Mar 12, 2012 26.28 26.38 25.18 25.49 1,310,450 -0.84(-3.19%)
Mar 09, 2012 26.05 27.24 25.82 26.33 1,590,201 +0.20(+0.78%)
Mar 08, 2012 25.98 26.41 25.49 26.12 1,469,950 +0.52(+2.05%)
Mar 07, 2012 26.00 26.30 25.40 25.60 1,900,482 -0.25(-0.97%)
Mar 06, 2012 25.78 25.94 25.16 25.85 1,881,961 -1.00(-3.72%)
Mar 05, 2012 27.47 27.51 26.43 26.85 1,514,645 -0.72(-2.61%)
Mar 02, 2012 28.46 28.55 27.24 27.57 1,799,324 -1.15(-4.00%)
Mar 01, 2012 28.50 29.20 28.17 28.72 1,634,842 +0.28(+0.98%)
Feb 29, 2012 30.50 30.88 28.06 28.44 3,687,645 -1.78(-5.89%)
Feb 28, 2012 28.53 30.25 28.20 30.22 2,868,612 +2.16(+7.70%)
Feb 27, 2012 28.16 28.61 27.85 28.06 1,147,032 -0.33(-1.16%)
Feb 24, 2012 29.19 29.37 28.16 28.39 1,765,979 -0.93(-3.17%)
Feb 23, 2012 29.66 29.68 28.78 29.32 1,594,304 +0.18(+0.62%)
Feb 22, 2012 28.87 29.48 28.67 29.14 2,023,793 +0.16(+0.55%)
Feb 21, 2012 28.23 29.28 28.11 28.98 1,561,729 +1.12(+4.02%)
Feb 17, 2012 28.27 28.40 27.80 27.86 962,318 -0.22(-0.78%)
Feb 16, 2012 26.52 28.24 26.43 28.08 1,394,410 +1.25(+4.66%)
Feb 15, 2012 27.36 27.56 26.80 26.83 948,086 -0.15(-0.56%)
Feb 14, 2012 26.95 27.20 26.52 26.98 1,057,043 -0.03(-0.11%)
Feb 13, 2012 27.49 27.49 26.87 27.01 958,150 -0.17(-0.63%)
Feb 10, 2012 27.43 27.53 26.85 27.18 1,062,306 -0.61(-2.20%)
Feb 09, 2012 28.49 28.82 27.75 27.79 1,147,534 -0.46(-1.63%)
Feb 08, 2012 28.24 28.82 28.15 28.25 1,244,505 +0.16(+0.57%)
Feb 07, 2012 28.17 28.68 27.85 28.09 1,068,106 -0.18(-0.64%)
Feb 06, 2012 28.43 28.63 28.07 28.27 748,605 -0.32(-1.12%)
Feb 03, 2012 28.35 28.76 27.59 28.59 1,403,744 +0.14(+0.49%)
Feb 02, 2012 28.36 28.89 27.98 28.45 1,058,717 +0.40(+1.43%)
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.