Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newmont Mining
(NY:
NEM
)
42.84
-0.35 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
25.85
25.99
24.44
25.27
22,521,558
-1.22(-4.62%)
Apr 29, 2013
26.40
26.73
26.24
26.50
7,476,229
+0.39(+1.49%)
Apr 26, 2013
26.91
26.78
25.97
26.11
12,382,266
-0.67(-2.51%)
Apr 25, 2013
27.21
27.40
26.70
26.78
14,304,294
+0.00(+0.00%)
Apr 24, 2013
25.95
26.91
25.78
26.78
13,963,842
+1.48(+5.86%)
Apr 23, 2013
25.84
25.87
24.78
25.30
13,021,401
-0.76(-2.90%)
Apr 22, 2013
26.08
26.46
25.59
26.05
12,436,720
+0.33(+1.27%)
Apr 19, 2013
26.05
26.19
25.20
25.73
11,710,264
+0.16(+0.64%)
Apr 18, 2013
25.44
25.83
25.12
25.56
14,949,352
+0.32(+1.27%)
Apr 17, 2013
26.26
26.38
25.06
25.24
20,501,848
-1.11(-4.20%)
Apr 16, 2013
27.06
27.18
26.16
26.35
17,833,132
-0.11(-0.41%)
Apr 15, 2013
26.80
27.10
26.14
26.46
28,927,376
-1.91(-6.74%)
Apr 12, 2013
29.73
29.81
28.36
28.37
18,432,216
-1.78(-5.90%)
Apr 11, 2013
30.48
30.67
30.10
30.15
8,302,492
-0.27(-0.87%)
Apr 10, 2013
30.95
31.09
30.31
30.41
9,052,226
-0.81(-2.60%)
Apr 09, 2013
30.52
31.70
30.44
31.23
11,007,971
+0.80(+2.61%)
Apr 08, 2013
30.64
30.83
30.22
30.43
8,431,778
-0.28(-0.91%)
Apr 05, 2013
31.02
31.45
30.54
30.71
10,901,971
+0.19(+0.64%)
Apr 04, 2013
29.96
30.64
29.70
30.52
9,640,913
+0.51(+1.69%)
Apr 03, 2013
30.96
31.21
29.89
30.01
15,155,965
-1.06(-3.41%)
Apr 02, 2013
31.98
32.06
31.01
31.07
10,254,140
-1.22(-3.77%)
Apr 01, 2013
32.76
32.76
32.15
32.29
5,641,329
-0.39(-1.19%)
Mar 28, 2013
32.38
32.72
32.25
32.68
8,207,496
+0.12(+0.36%)
Mar 27, 2013
32.08
32.65
31.93
32.56
7,228,717
+0.51(+1.61%)
Mar 26, 2013
31.96
32.08
31.62
32.05
7,215,006
-0.01(-0.02%)
Mar 25, 2013
32.42
32.47
32.03
32.05
7,134,060
-0.41(-1.25%)
Mar 22, 2013
32.15
32.49
32.09
32.46
5,821,213
+0.12(+0.39%)
Mar 21, 2013
31.69
32.63
31.67
32.33
11,283,089
+0.83(+2.65%)
Mar 20, 2013
31.47
31.70
31.29
31.50
5,452,452
+0.01(+0.02%)
Mar 19, 2013
31.09
31.76
31.05
31.49
8,861,457
+0.27(+0.85%)
Mar 18, 2013
31.30
31.75
31.19
31.23
7,198,112
+0.27(+0.88%)
Mar 15, 2013
30.84
31.08
30.74
30.95
12,401,527
+0.07(+0.23%)
Mar 14, 2013
30.36
30.93
30.31
30.88
8,000,544
+0.47(+1.54%)
Mar 13, 2013
31.02
31.05
30.33
30.41
9,577,136
-0.52(-1.69%)
Mar 12, 2013
30.69
31.36
30.69
30.94
8,543,969
+0.60(+1.98%)
Mar 11, 2013
30.60
30.76
30.24
30.34
7,048,839
+0.05(+0.17%)
Mar 08, 2013
30.68
30.93
30.25
30.29
13,070,674
-0.52(-1.70%)
Mar 07, 2013
30.98
31.54
30.77
30.81
10,053,807
-0.06(-0.20%)
Mar 06, 2013
29.77
30.90
29.71
30.87
12,403,006
+1.09(+3.65%)
Mar 05, 2013
30.32
30.36
29.75
29.78
11,132,139
-0.31(-1.03%)
Mar 04, 2013
30.59
30.66
29.78
30.09
12,683,924
-0.48(-1.56%)
Mar 01, 2013
31.15
31.32
30.53
30.57
12,305,650
-0.52(-1.66%)
Feb 28, 2013
31.27
31.51
30.96
31.09
14,059,282
-0.25(-0.81%)
Feb 27, 2013
31.81
31.83
31.31
31.34
11,490,815
-0.63(-1.98%)
Feb 26, 2013
31.75
32.19
31.51
31.98
12,889,029
+0.37(+1.17%)
Feb 25, 2013
31.78
32.10
31.48
31.61
11,021,503
+0.11(+0.34%)
Feb 22, 2013
32.07
32.22
31.43
31.50
13,458,483
+0.21(+0.67%)
Feb 21, 2013
31.40
32.01
31.26
31.29
13,191,340
-0.01(-0.02%)
Feb 20, 2013
32.82
32.82
31.20
31.30
18,543,620
-1.81(-5.45%)
Feb 19, 2013
33.24
33.48
33.02
33.10
10,471,935
-0.29(-0.86%)
Feb 15, 2013
33.70
33.80
33.02
33.39
17,977,612
-0.99(-2.87%)
Feb 14, 2013
34.68
34.79
34.24
34.38
9,902,992
-0.23(-0.67%)
Feb 13, 2013
34.92
35.09
34.58
34.61
7,103,792
-0.33(-0.95%)
Feb 12, 2013
34.26
34.95
34.24
34.94
8,360,525
+0.61(+1.78%)
Feb 11, 2013
34.39
34.47
34.07
34.33
5,406,769
-0.34(-0.98%)
Feb 08, 2013
34.86
34.93
34.55
34.67
6,173,195
-0.25(-0.71%)
Feb 07, 2013
34.56
35.36
34.34
34.92
6,607,024
+0.16(+0.47%)
Feb 06, 2013
34.12
34.85
34.11
34.75
6,455,184
+0.73(+2.13%)
Feb 04, 2013
33.63
34.38
33.51
34.03
7,743,623
+0.30(+0.89%)
Feb 01, 2013
33.65
33.74
33.19
33.73
8,181,543
+0.58(+1.75%)
Jan 31, 2013
33.16
33.42
33.06
33.15
12,189,729
-0.12(-0.37%)
Jan 30, 2013
33.84
34.21
33.26
33.27
11,587,943
-0.21(-0.62%)
Jan 29, 2013
33.19
33.68
33.17
33.48
9,256,056
+0.44(+1.33%)
Jan 28, 2013
33.56
33.57
32.83
33.04
8,437,411
-0.42(-1.25%)
Jan 25, 2013
33.92
34.10
33.15
33.46
9,334,525
-0.50(-1.48%)
Jan 24, 2013
34.47
34.60
33.87
33.96
7,197,926
-0.58(-1.68%)
Jan 23, 2013
35.20
35.33
34.49
34.54
7,725,712
-0.63(-1.80%)
Jan 22, 2013
34.69
35.27
34.38
35.17
9,112,442
+0.53(+1.54%)
Jan 18, 2013
34.38
34.90
34.31
34.64
8,735,747
+0.35(+1.01%)
Jan 17, 2013
34.72
34.72
33.95
34.29
8,445,485
-0.24(-0.69%)
Jan 16, 2013
34.74
34.86
34.40
34.53
6,695,131
-0.34(-0.97%)
Jan 15, 2013
35.07
35.29
34.65
34.87
5,361,363
-0.08(-0.24%)
Jan 14, 2013
35.39
35.41
34.83
34.95
4,362,873
-0.35(-1.01%)
Jan 11, 2013
35.49
35.52
34.98
35.31
4,972,257
-0.15(-0.41%)
Jan 10, 2013
34.99
35.59
34.99
35.46
6,961,040
+0.81(+2.34%)
Jan 09, 2013
35.02
35.10
34.42
34.65
7,216,658
-0.51(-1.45%)
Jan 08, 2013
34.72
35.44
34.46
35.15
8,257,480
+0.42(+1.22%)
Jan 07, 2013
35.19
35.31
34.68
34.73
6,289,879
-0.72(-2.02%)
Jan 04, 2013
34.95
35.53
34.79
35.45
7,560,943
+0.25(+0.70%)
Jan 03, 2013
36.08
36.46
35.11
35.20
7,798,054
-0.99(-2.73%)
Jan 02, 2013
36.42
36.54
36.07
36.19
9,407,236
+0.35(+0.99%)
Dec 31, 2012
34.66
36.13
34.60
35.83
8,494,967
+1.09(+3.13%)
Dec 28, 2012
34.99
35.34
34.72
34.75
6,700,021
-0.34(-0.97%)
Dec 27, 2012
34.70
35.39
34.54
35.09
7,879,691
+0.30(+0.87%)
Dec 26, 2012
34.26
34.95
34.24
34.78
6,274,916
+0.66(+1.92%)
Dec 24, 2012
34.40
34.40
33.83
34.13
3,363,554
-0.27(-0.79%)
Dec 21, 2012
33.95
34.76
33.88
34.40
13,786,592
+0.37(+1.09%)
Dec 20, 2012
33.42
34.06
33.15
34.03
11,587,415
+0.27(+0.80%)
Dec 19, 2012
34.11
34.28
33.71
33.76
6,717,537
-0.47(-1.38%)
Dec 18, 2012
34.45
34.62
33.77
34.23
8,409,495
-0.23(-0.67%)
Dec 17, 2012
34.14
34.54
34.01
34.46
5,039,880
+0.29(+0.84%)
Dec 14, 2012
33.96
34.35
33.75
34.17
6,113,290
+0.09(+0.27%)
Dec 13, 2012
34.40
34.61
33.57
34.08
10,251,491
-1.03(-2.92%)
Dec 12, 2012
34.90
35.35
34.76
35.11
8,686,162
+0.21(+0.60%)
Dec 11, 2012
34.78
35.16
34.72
34.90
7,621,391
+0.09(+0.27%)
Dec 10, 2012
34.57
35.00
34.57
34.81
7,114,659
+0.53(+1.55%)
Dec 07, 2012
34.38
34.52
34.01
34.28
6,082,534
+0.10(+0.29%)
Dec 06, 2012
33.95
34.43
33.86
34.17
5,638,872
+0.25(+0.75%)
Dec 05, 2012
34.83
34.83
33.84
33.92
11,919,214
-0.87(-2.51%)
Dec 04, 2012
34.62
35.06
34.48
34.79
9,532,545
-1.27(-3.53%)
Nov 30, 2012
36.01
36.41
35.57
36.07
8,068,368
+0.03(+0.09%)
Nov 29, 2012
36.36
36.56
35.80
36.03
5,196,269
-0.20(-0.55%)
Nov 28, 2012
35.31
36.26
35.15
36.23
7,827,268
+0.24(+0.66%)
Nov 27, 2012
36.22
36.25
35.85
36.00
7,254,926
-0.28(-0.78%)
Nov 26, 2012
36.19
36.28
35.77
36.28
6,454,816
-0.25(-0.67%)
Nov 23, 2012
36.26
36.61
35.90
36.52
3,174,185
+0.47(+1.30%)
Nov 21, 2012
35.61
36.24
35.41
36.06
5,072,249
+0.35(+0.99%)
Nov 20, 2012
35.70
35.80
35.38
35.71
6,614,968
-0.13(-0.36%)
Nov 19, 2012
35.90
36.06
35.61
35.84
7,579,192
+0.51(+1.45%)
Nov 16, 2012
34.83
35.41
34.46
35.32
9,926,400
+0.45(+1.30%)
Nov 15, 2012
35.09
35.22
34.08
34.87
10,880,389
-0.20(-0.57%)
Nov 14, 2012
36.29
36.39
34.99
35.07
9,356,432
-1.07(-2.96%)
Nov 13, 2012
36.25
36.67
36.04
36.14
5,532,090
-0.40(-1.09%)
Nov 12, 2012
36.88
37.01
36.46
36.54
3,992,164
-0.28(-0.75%)
Nov 09, 2012
37.55
37.55
36.69
36.82
6,621,595
-0.57(-1.51%)
Nov 08, 2012
37.19
37.97
36.94
37.38
7,482,904
+0.05(+0.14%)
Nov 07, 2012
37.34
37.58
36.63
37.33
8,244,838
+0.18(+0.49%)
Nov 06, 2012
37.28
37.47
36.93
37.15
9,178,729
+0.08(+0.23%)
Nov 05, 2012
37.62
37.96
36.95
37.06
9,222,593
-0.27(-0.72%)
Nov 02, 2012
39.86
39.93
37.31
37.33
15,952,221
-3.43(-8.42%)
Nov 01, 2012
41.53
41.59
40.36
40.76
9,656,981
-1.04(-2.49%)
Oct 31, 2012
41.15
42.09
40.82
41.80
6,528,212
+0.97(+2.38%)
Oct 26, 2012
41.08
40.83
40.83
40.83
5,652,178
-0.19(-0.47%)
Oct 25, 2012
40.65
41.20
40.65
41.02
6,577,956
+0.75(+1.86%)
Oct 24, 2012
41.46
41.63
40.25
40.27
7,975,881
-0.96(-2.32%)
Oct 23, 2012
41.83
41.99
41.20
41.23
5,193,432
-0.82(-1.95%)
Oct 19, 2012
42.02
42.36
41.33
42.05
6,997,008
-0.05(-0.13%)
Oct 18, 2012
42.62
42.80
42.05
42.10
5,287,717
-0.83(-1.94%)
Oct 17, 2012
42.72
43.18
42.17
42.94
4,787,171
+0.14(+0.32%)
Oct 16, 2012
42.36
42.87
42.12
42.80
4,724,553
+0.98(+2.34%)
Oct 15, 2012
41.83
42.15
41.31
41.82
5,307,716
-0.26(-0.62%)
Oct 12, 2012
42.45
42.70
42.05
42.08
5,566,899
-0.31(-0.74%)
Oct 11, 2012
42.20
42.76
41.99
42.39
4,575,656
+0.38(+0.91%)
Oct 10, 2012
41.66
42.17
41.49
42.01
5,135,551
+0.27(+0.64%)
Oct 09, 2012
42.74
43.10
41.73
41.74
5,576,589
-0.96(-2.26%)
Oct 08, 2012
42.47
42.90
42.22
42.71
2,782,276
-0.07(-0.16%)
Oct 05, 2012
43.07
43.37
42.50
42.77
3,895,636
-0.30(-0.69%)
Oct 04, 2012
42.72
43.38
42.72
43.07
6,427,232
+0.59(+1.39%)
Oct 03, 2012
42.74
42.85
42.28
42.48
3,608,137
-0.15(-0.36%)
Oct 02, 2012
42.81
42.96
42.25
42.64
4,497,463
-0.02(-0.05%)
Oct 01, 2012
43.43
43.54
42.61
42.66
7,260,159
-0.24(-0.56%)
Sep 28, 2012
43.08
43.29
42.56
42.90
6,430,595
-0.40(-0.93%)
Sep 27, 2012
42.69
43.40
42.28
43.30
7,578,462
+0.98(+2.32%)
Sep 26, 2012
41.72
42.77
41.20
42.32
7,963,363
+0.15(+0.35%)
Sep 25, 2012
42.85
43.32
42.15
42.17
8,476,304
-0.15(-0.35%)
Sep 24, 2012
42.58
42.74
42.15
42.32
8,884,263
-0.80(-1.86%)
Sep 21, 2012
44.37
44.37
43.06
43.13
18,640,210
-0.24(-0.55%)
Sep 20, 2012
43.20
43.49
42.90
43.36
10,213,602
-0.18(-0.40%)
Sep 19, 2012
43.48
43.92
43.30
43.54
7,732,030
+0.06(+0.14%)
Sep 18, 2012
43.36
43.77
42.99
43.48
9,464,939
-0.15(-0.33%)
Sep 17, 2012
43.69
44.17
43.07
43.62
9,492,955
-0.18(-0.42%)
Sep 14, 2012
43.17
44.15
43.13
43.81
16,525,545
+1.34(+3.16%)
Sep 13, 2012
40.15
42.77
39.79
42.47
16,485,358
+2.21(+5.50%)
Sep 12, 2012
40.09
40.40
39.10
40.25
7,801,827
+0.43(+1.08%)
Sep 11, 2012
39.57
40.27
39.57
39.83
7,179,781
+0.49(+1.25%)
Sep 10, 2012
39.42
39.83
39.14
39.34
5,866,414
-0.25(-0.64%)
Sep 07, 2012
39.88
40.21
39.46
39.59
7,964,140
+0.60(+1.55%)
Sep 06, 2012
38.43
38.98
38.05
38.98
8,087,624
+0.98(+2.58%)
Sep 05, 2012
38.00
38.18
37.59
38.00
4,937,276
+0.11(+0.30%)
Sep 04, 2012
38.72
38.75
37.80
37.89
7,147,726
-0.66(-1.71%)
Aug 31, 2012
37.12
38.60
37.06
38.55
9,807,460
+1.62(+4.39%)
Aug 30, 2012
36.92
37.14
36.75
36.93
4,415,451
+0.06(+0.17%)
Aug 29, 2012
37.15
37.32
36.76
36.87
6,213,586
-0.43(-1.16%)
Aug 27, 2012
37.62
37.79
37.28
37.30
5,521,637
-0.14(-0.39%)
Aug 24, 2012
37.22
37.61
37.00
37.44
3,842,069
+0.14(+0.39%)
Aug 23, 2012
37.84
38.01
37.17
37.30
8,120,951
-0.20(-0.53%)
Aug 22, 2012
36.69
37.54
36.36
37.50
6,144,737
+0.80(+2.18%)
Aug 21, 2012
36.97
37.49
36.46
36.70
6,265,528
+0.24(+0.67%)
Aug 20, 2012
35.94
36.53
35.76
36.46
5,166,787
+0.59(+1.63%)
Aug 17, 2012
36.26
36.50
35.82
35.87
5,432,454
-0.33(-0.90%)
Aug 16, 2012
35.58
36.36
35.41
36.20
4,652,868
+0.73(+2.06%)
Aug 15, 2012
35.16
35.49
34.85
35.47
4,660,840
+0.22(+0.63%)
Aug 14, 2012
35.51
35.85
35.15
35.25
3,967,871
-0.44(-1.24%)
Aug 13, 2012
36.18
36.28
35.52
35.69
4,370,693
-0.43(-1.18%)
Aug 10, 2012
35.95
36.34
35.75
36.11
8,246,293
+0.21(+0.59%)
Aug 09, 2012
35.73
36.23
35.45
35.90
3,968,931
+0.21(+0.60%)
Aug 08, 2012
35.40
35.98
35.36
35.69
7,666,498
+0.22(+0.62%)
Aug 07, 2012
35.22
35.58
35.08
35.47
5,467,163
+0.39(+1.11%)
Aug 06, 2012
34.11
35.69
34.10
35.08
6,827,246
+1.10(+3.25%)
Aug 03, 2012
33.54
34.17
33.31
33.98
7,305,825
+0.80(+2.41%)
Aug 02, 2012
33.65
33.96
33.18
33.18
6,358,678
-0.60(-1.78%)
Aug 01, 2012
33.77
34.55
33.37
33.78
8,982,593
-0.05(-0.14%)
Jul 31, 2012
34.45
34.76
33.80
33.82
6,104,309
-0.60(-1.75%)
Jul 30, 2012
33.69
34.79
33.48
34.42
8,046,066
+0.56(+1.65%)
Jul 27, 2012
33.71
33.89
32.67
33.87
17,302,752
-1.19(-3.40%)
Jul 26, 2012
34.93
35.18
34.45
35.06
7,303,150
+0.22(+0.63%)
Jul 25, 2012
34.36
35.34
34.07
34.84
7,680,918
+1.12(+3.32%)
Jul 24, 2012
33.93
34.10
33.54
33.72
5,931,209
-0.13(-0.38%)
Jul 23, 2012
34.10
34.27
33.70
33.85
4,785,730
-0.49(-1.44%)
Jul 20, 2012
34.21
34.62
34.07
34.34
5,329,913
+0.00(+0.00%)
Jul 19, 2012
34.14
34.57
33.86
34.34
6,573,136
+0.37(+1.10%)
Jul 18, 2012
34.08
34.23
33.75
33.97
5,350,368
-0.31(-0.91%)
Jul 17, 2012
34.54
34.61
33.79
34.28
5,502,884
-0.33(-0.95%)
Jul 16, 2012
35.08
35.16
34.51
34.61
4,412,677
-0.50(-1.43%)
Jul 13, 2012
34.74
35.25
34.65
35.11
4,686,185
+0.53(+1.54%)
Jul 12, 2012
34.57
34.87
34.04
34.58
7,666,291
-0.40(-1.13%)
Jul 11, 2012
35.18
35.19
34.72
34.97
8,316,270
-0.33(-0.95%)
Jul 10, 2012
36.49
36.77
35.22
35.31
6,197,742
-0.99(-2.72%)
Jul 09, 2012
36.36
36.58
36.04
36.30
5,718,262
-0.14(-0.40%)
Jul 06, 2012
36.81
37.01
36.17
36.44
4,547,146
-0.86(-2.30%)
Jul 05, 2012
37.58
37.78
37.14
37.30
4,292,702
-0.52(-1.39%)
Jul 03, 2012
37.44
37.91
37.19
37.82
4,287,709
+0.94(+2.56%)
Jul 02, 2012
36.90
37.18
36.46
36.88
5,877,749
-0.02(-0.04%)
Jun 29, 2012
37.00
37.00
36.23
36.90
7,472,649
+1.06(+2.95%)
Jun 28, 2012
35.92
36.47
35.30
35.84
8,151,835
-0.78(-2.14%)
Jun 27, 2012
36.58
36.68
35.95
36.62
4,841,689
+0.16(+0.45%)
Jun 26, 2012
36.74
37.12
36.02
36.46
6,714,979
-0.65(-1.75%)
Jun 25, 2012
36.46
37.42
36.24
37.11
7,328,723
+0.63(+1.73%)
Jun 22, 2012
36.37
36.88
35.95
36.48
5,339,373
+0.12(+0.33%)
Jun 21, 2012
37.38
37.56
36.35
36.36
8,689,851
-1.95(-5.08%)
Jun 20, 2012
38.18
38.92
37.57
38.30
8,480,887
-0.26(-0.67%)
Jun 19, 2012
38.78
38.82
38.11
38.56
6,256,627
-0.11(-0.30%)
Jun 18, 2012
38.08
38.77
37.67
38.68
6,867,672
+0.43(+1.13%)
Jun 15, 2012
38.96
39.08
38.01
38.24
13,262,933
-0.31(-0.81%)
Jun 14, 2012
38.72
38.81
38.08
38.55
8,820,356
-0.02(-0.06%)
Jun 13, 2012
38.65
39.02
38.24
38.58
8,059,946
+0.15(+0.40%)
Jun 12, 2012
38.01
38.56
37.79
38.43
7,147,697
+0.79(+2.10%)
Jun 11, 2012
38.33
38.58
37.43
37.63
6,702,122
-0.61(-1.59%)
Jun 08, 2012
37.85
38.43
37.37
38.24
6,174,853
-0.05(-0.12%)
Jun 07, 2012
39.19
39.44
37.64
38.29
10,386,722
-0.76(-1.95%)
Jun 06, 2012
39.49
39.53
38.34
39.05
11,203,235
+0.26(+0.68%)
Jun 05, 2012
39.07
39.22
38.71
38.79
9,603,557
-0.15(-0.39%)
Jun 04, 2012
38.26
38.97
37.43
38.94
10,666,368
+0.94(+2.49%)
Jun 01, 2012
37.19
38.64
36.43
37.99
17,354,756
+2.37(+6.66%)
May 31, 2012
36.21
36.54
35.20
35.62
9,624,254
-0.51(-1.42%)
May 30, 2012
35.83
36.81
35.57
36.14
10,565,226
-0.26(-0.71%)
May 29, 2012
37.40
37.50
35.95
36.39
9,979,005
-0.48(-1.31%)
May 25, 2012
36.84
37.27
36.42
36.88
7,066,560
+0.14(+0.39%)
May 24, 2012
36.88
37.65
36.03
36.73
12,141,392
+0.05(+0.12%)
May 23, 2012
35.41
36.79
34.72
36.69
11,703,706
+1.04(+2.92%)
May 22, 2012
35.88
36.75
35.40
35.64
9,598,860
-0.14(-0.38%)
May 21, 2012
34.72
35.88
34.56
35.78
10,017,422
+1.35(+3.93%)
May 18, 2012
34.72
35.44
34.34
34.43
10,658,355
+0.24(+0.71%)
May 17, 2012
33.38
34.89
33.16
34.19
11,058,556
+1.32(+4.02%)
May 16, 2012
32.76
33.86
32.65
32.86
10,600,669
+0.09(+0.28%)
May 15, 2012
33.70
34.13
32.74
32.77
8,724,086
-0.97(-2.87%)
May 14, 2012
33.73
34.54
33.28
33.74
8,220,518
-0.52(-1.52%)
May 11, 2012
34.59
34.97
34.19
34.26
6,445,821
-0.63(-1.82%)
May 10, 2012
35.54
35.67
34.80
34.90
7,405,995
-0.26(-0.73%)
May 09, 2012
33.33
35.67
33.20
35.15
14,873,478
+1.34(+3.98%)
May 08, 2012
34.28
34.53
33.40
33.81
12,225,683
-1.04(-2.99%)
May 07, 2012
34.81
35.09
34.18
34.85
7,069,872
-0.02(-0.04%)
May 04, 2012
34.50
35.25
34.33
34.87
10,292,405
+0.43(+1.25%)
May 03, 2012
35.22
35.39
34.25
34.44
9,401,135
-1.14(-3.21%)
May 02, 2012
36.04
36.13
35.20
35.58
6,181,381
-0.72(-1.98%)
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
.