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
Gran Tierra Energy Inc
(NY:
GTE
)
8.490
+0.160 (+1.92%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
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 (%)
Nov 30, 2010
74.90
75.30
73.50
74.70
107,456
-0.70(-0.93%)
Nov 29, 2010
73.70
76.60
73.20
75.40
202,054
+0.20(+0.27%)
Nov 26, 2010
75.20
76.00
73.50
75.20
34,611
-0.80(-1.05%)
Nov 24, 2010
76.60
76.00
76.00
76.00
75,915
-0.30(-0.39%)
Nov 23, 2010
75.90
76.30
74.88
76.30
55,735
-0.40(-0.52%)
Nov 22, 2010
76.00
77.30
75.20
76.70
98,098
+1.40(+1.86%)
Nov 19, 2010
75.80
76.40
74.80
75.30
91,869
-0.60(-0.79%)
Nov 18, 2010
77.60
78.00
75.90
75.90
54,565
-0.20(-0.26%)
Nov 17, 2010
76.70
77.40
75.80
76.10
52,997
-0.30(-0.39%)
Nov 16, 2010
77.50
77.80
74.80
76.40
169,118
-2.10(-2.68%)
Nov 15, 2010
76.80
80.90
76.50
78.50
331,018
+2.00(+2.61%)
Nov 12, 2010
75.40
77.40
74.70
76.50
127,962
-1.80(-2.30%)
Nov 11, 2010
77.40
78.50
76.60
78.30
73,434
-0.30(-0.38%)
Nov 10, 2010
74.60
78.60
74.40
78.60
144,084
+4.40(+5.93%)
Nov 09, 2010
74.60
76.40
73.50
74.20
171,910
-0.70(-0.93%)
Nov 08, 2010
75.10
75.10
73.10
74.90
72,621
+0.30(+0.40%)
Nov 05, 2010
76.50
77.00
74.40
74.60
104,036
-2.80(-3.62%)
Nov 04, 2010
77.20
79.40
76.60
77.40
60,812
+1.50(+1.98%)
Nov 03, 2010
76.70
77.25
74.50
75.90
99,837
-0.50(-0.65%)
Nov 02, 2010
74.70
76.40
72.40
76.40
91,405
+2.10(+2.83%)
Nov 01, 2010
74.90
76.20
72.80
74.30
82,392
-0.30(-0.40%)
Oct 29, 2010
76.60
76.60
74.20
74.60
68,443
-1.80(-2.36%)
Oct 28, 2010
78.20
78.20
75.50
76.40
62,245
-2.20(-2.80%)
Oct 27, 2010
76.70
78.60
76.20
78.60
61,237
+2.00(+2.61%)
Oct 25, 2010
76.60
77.70
76.00
76.60
107,434
+2.60(+3.51%)
Oct 22, 2010
73.80
75.20
73.60
74.00
30,677
+0.00(+0.00%)
Oct 21, 2010
73.50
77.00
73.40
74.00
164,900
+0.50(+0.68%)
Oct 20, 2010
72.40
74.15
72.30
73.50
70,377
+1.20(+1.66%)
Oct 19, 2010
74.20
74.50
70.70
72.30
127,172
-4.10(-5.37%)
Oct 18, 2010
76.30
76.80
75.61
76.40
62,662
+0.60(+0.79%)
Oct 15, 2010
77.20
79.50
75.60
75.80
117,532
-0.70(-0.92%)
Oct 14, 2010
78.40
78.40
75.20
76.50
74,209
-1.40(-1.80%)
Oct 13, 2010
76.10
78.00
76.00
77.90
72,523
+3.00(+4.01%)
Oct 12, 2010
74.80
75.20
72.90
74.90
83,941
+0.20(+0.27%)
Oct 11, 2010
74.50
76.00
74.50
74.70
44,661
-0.10(-0.13%)
Oct 08, 2010
74.80
78.50
74.70
74.80
266,567
+1.40(+1.91%)
Oct 07, 2010
76.00
76.00
72.50
73.40
60,768
-2.10(-2.78%)
Oct 06, 2010
74.40
76.20
74.40
75.50
75,648
+0.70(+0.94%)
Oct 05, 2010
75.60
76.20
74.80
74.80
79,982
-0.60(-0.80%)
Oct 04, 2010
77.00
77.00
73.90
75.40
78,572
-2.20(-2.84%)
Oct 01, 2010
77.60
78.70
74.60
77.60
140,355
+0.40(+0.52%)
Sep 30, 2010
70.90
77.20
70.90
77.20
267,039
+7.00(+9.97%)
Sep 29, 2010
69.80
70.50
69.30
70.20
89,693
+0.80(+1.15%)
Sep 28, 2010
69.20
70.05
68.60
69.40
48,653
+0.30(+0.43%)
Sep 27, 2010
70.60
70.60
69.10
69.10
70,836
-1.20(-1.71%)
Sep 24, 2010
69.80
70.80
69.60
70.30
62,167
+1.40(+2.03%)
Sep 23, 2010
69.70
70.60
68.80
68.90
79,520
-1.50(-2.13%)
Sep 22, 2010
69.10
70.40
69.10
70.40
90,865
+1.30(+1.88%)
Sep 21, 2010
70.90
70.90
68.50
69.10
167,251
-1.90(-2.68%)
Sep 20, 2010
68.60
71.00
68.50
71.00
140,801
+2.70(+3.95%)
Sep 17, 2010
68.30
68.30
66.20
68.30
73,164
+2.00(+3.02%)
Sep 15, 2010
66.40
67.40
66.20
66.30
35,552
-1.10(-1.63%)
Sep 14, 2010
67.20
68.50
66.85
67.40
42,443
+0.10(+0.15%)
Sep 13, 2010
67.50
67.80
66.80
67.30
35,874
+0.40(+0.60%)
Sep 10, 2010
66.80
67.00
66.10
66.90
29,503
+0.70(+1.06%)
Sep 09, 2010
66.80
67.80
65.90
66.20
51,747
+0.50(+0.76%)
Sep 08, 2010
67.20
68.15
65.70
65.70
81,633
-1.30(-1.94%)
Sep 07, 2010
68.60
68.60
66.50
67.00
102,940
-1.70(-2.47%)
Sep 03, 2010
68.20
70.00
67.30
68.70
167,394
+1.80(+2.69%)
Sep 02, 2010
65.90
67.70
65.90
66.90
73,377
+1.00(+1.52%)
Sep 01, 2010
63.50
67.80
63.50
65.90
198,553
+3.40(+5.44%)
Aug 31, 2010
62.50
63.00
61.90
62.50
50
+0.00(+0.00%)
Aug 30, 2010
61.70
63.30
61.60
62.50
163,748
+0.80(+1.30%)
Aug 27, 2010
61.70
62.50
58.00
61.70
112,760
+2.80(+4.75%)
Aug 26, 2010
61.80
62.50
58.90
58.90
138,196
-1.00(-1.67%)
Aug 25, 2010
59.40
60.70
57.30
59.90
105,579
+0.70(+1.18%)
Aug 24, 2010
58.50
59.80
57.70
59.20
82,078
-0.80(-1.33%)
Aug 23, 2010
59.50
60.00
59.20
60.00
36,193
+1.00(+1.69%)
Aug 20, 2010
59.20
59.60
58.50
59.00
38,167
-0.80(-1.34%)
Aug 19, 2010
59.50
60.30
59.50
59.80
78,353
+0.20(+0.34%)
Aug 18, 2010
59.50
60.20
59.40
59.60
88,974
+0.10(+0.17%)
Aug 17, 2010
60.60
60.60
59.00
59.50
59,434
+0.00(+0.00%)
Aug 16, 2010
59.00
59.50
58.20
59.50
43,118
+0.00(+0.00%)
Aug 13, 2010
59.50
59.90
59.00
59.50
31,235
-0.20(-0.34%)
Aug 12, 2010
58.10
59.90
56.80
59.70
75,350
+0.20(+0.34%)
Aug 11, 2010
58.00
59.70
56.40
59.50
114,952
-0.80(-1.33%)
Aug 10, 2010
59.10
60.90
59.10
60.30
96,229
-0.70(-1.15%)
Aug 09, 2010
61.90
62.20
60.60
61.00
28,841
-0.70(-1.13%)
Aug 06, 2010
61.70
61.70
59.70
61.70
81,409
+0.40(+0.65%)
Aug 05, 2010
61.30
61.80
60.40
61.30
67,236
+0.10(+0.16%)
Aug 04, 2010
59.90
61.80
59.50
61.20
151,964
+2.40(+4.08%)
Aug 03, 2010
57.80
60.10
57.80
58.80
176,880
+0.20(+0.34%)
Aug 02, 2010
56.60
58.60
54.80
58.60
60,819
+2.80(+5.02%)
Jul 30, 2010
55.80
56.90
55.60
55.80
26,383
-0.70(-1.24%)
Jul 29, 2010
56.50
58.40
55.80
56.50
50,458
+0.20(+0.36%)
Jul 28, 2010
56.20
57.10
55.50
56.30
58,707
-0.30(-0.53%)
Jul 27, 2010
57.30
58.00
56.50
56.60
50,561
-0.90(-1.57%)
Jul 26, 2010
57.00
58.60
56.90
57.50
59,948
-0.50(-0.86%)
Jul 23, 2010
57.20
58.20
56.00
58.00
71,374
+0.10(+0.17%)
Jul 22, 2010
53.60
58.00
53.50
57.90
202,524
+5.00(+9.45%)
Jul 21, 2010
53.50
54.21
52.70
52.90
94,350
-0.50(-0.94%)
Jul 20, 2010
51.10
53.40
51.10
53.40
81,441
+1.50(+2.89%)
Jul 19, 2010
53.10
53.30
51.30
51.90
48,348
-0.80(-1.52%)
Jul 16, 2010
52.70
53.30
51.70
52.70
54,812
-0.90(-1.68%)
Jul 15, 2010
53.00
54.20
52.50
53.60
81,590
+1.00(+1.90%)
Jul 14, 2010
52.20
54.10
51.90
52.60
146,143
+0.20(+0.38%)
Jul 13, 2010
52.40
53.10
51.60
52.40
136,016
+1.50(+2.95%)
Jul 12, 2010
52.10
52.50
49.90
50.90
126,425
-1.30(-2.49%)
Jul 09, 2010
52.20
52.70
51.80
52.20
80,179
+0.20(+0.38%)
Jul 08, 2010
52.00
52.70
50.90
52.00
102,444
+0.00(+0.00%)
Jul 07, 2010
50.90
52.00
50.60
52.00
100,298
+1.10(+2.16%)
Jul 06, 2010
52.00
52.20
49.90
50.90
83,668
-0.50(-0.97%)
Jul 02, 2010
51.40
51.90
50.40
51.40
101,236
+0.80(+1.58%)
Jul 01, 2010
49.50
51.20
48.70
50.60
140,409
+1.00(+2.02%)
Jun 30, 2010
50.80
52.10
49.60
49.60
225,430
-1.00(-1.98%)
Jun 29, 2010
49.90
51.90
48.40
50.60
233,985
-0.80(-1.56%)
Jun 25, 2010
51.40
54.20
50.70
51.40
2,467,672
+0.70(+1.38%)
Jun 24, 2010
50.70
51.65
49.60
50.70
106
+0.00(+0.00%)
Jun 23, 2010
51.40
52.10
50.40
50.70
159,451
-1.20(-2.31%)
Jun 22, 2010
51.90
54.20
51.50
51.90
522
-1.00(-1.89%)
Jun 21, 2010
54.00
55.50
52.50
52.90
122,120
-0.40(-0.75%)
Jun 18, 2010
53.30
53.80
52.20
53.30
145,661
+1.10(+2.11%)
Jun 17, 2010
52.20
53.10
51.80
52.20
101
-0.10(-0.19%)
Jun 16, 2010
52.30
53.05
51.40
52.30
100,361
-0.10(-0.19%)
Jun 15, 2010
52.40
52.90
50.10
52.40
907
+2.60(+5.22%)
Jun 14, 2010
51.00
51.10
49.50
49.80
171,006
-0.30(-0.60%)
Jun 11, 2010
50.10
50.30
49.20
50.10
129,970
-0.30(-0.60%)
Jun 10, 2010
50.40
52.00
49.50
50.40
843
+0.50(+1.00%)
Jun 09, 2010
51.50
51.80
49.30
49.90
164,226
-0.80(-1.58%)
Jun 08, 2010
51.30
52.30
49.90
50.70
161,495
-0.20(-0.39%)
Jun 07, 2010
52.00
54.10
50.80
50.90
149,111
+0.50(+0.99%)
Jun 04, 2010
50.40
53.50
50.10
50.40
144,877
-3.90(-7.18%)
Jun 03, 2010
54.30
54.50
51.80
54.30
101
+0.90(+1.69%)
Jun 02, 2010
53.40
53.40
50.10
53.40
172,202
+3.40(+6.80%)
Jun 01, 2010
50.00
53.70
50.00
50.00
736
-2.80(-5.30%)
May 28, 2010
52.80
54.50
51.90
52.80
157,182
-1.20(-2.22%)
May 27, 2010
52.90
54.15
52.50
54.00
175,452
+3.10(+6.09%)
May 26, 2010
50.90
51.70
49.80
50.90
771
+2.20(+4.52%)
May 25, 2010
45.50
49.00
45.20
48.70
152,438
+1.70(+3.62%)
May 24, 2010
49.10
49.50
46.80
47.00
101,510
-1.90(-3.89%)
May 21, 2010
45.70
49.50
45.70
48.90
203,919
+1.10(+2.30%)
May 20, 2010
47.20
48.80
46.80
47.80
233,095
-2.80(-5.53%)
May 19, 2010
49.90
51.10
47.80
50.60
255,277
-0.60(-1.17%)
May 18, 2010
53.40
54.20
51.00
51.20
161,106
-0.60(-1.16%)
May 17, 2010
54.00
54.90
48.90
51.80
203,845
-2.60(-4.78%)
May 14, 2010
54.40
56.10
53.10
54.40
126,897
-2.10(-3.72%)
May 13, 2010
57.70
57.70
56.00
56.50
129,628
-1.80(-3.09%)
May 12, 2010
54.40
58.80
54.40
58.30
141,159
+4.10(+7.56%)
May 11, 2010
53.80
54.50
53.60
54.20
125,368
-1.00(-1.81%)
May 10, 2010
54.20
55.20
54.00
55.20
143,189
+3.80(+7.39%)
May 07, 2010
52.00
54.50
49.80
51.40
150,776
-2.20(-4.10%)
May 06, 2010
56.80
57.20
49.30
53.60
205,512
-3.40(-5.96%)
May 05, 2010
58.10
59.30
56.60
57.00
148,242
-3.20(-5.32%)
May 04, 2010
62.00
62.20
59.60
60.20
129,182
-2.70(-4.29%)
May 03, 2010
61.60
63.20
60.50
62.90
77,424
+2.30(+3.80%)
Apr 30, 2010
61.40
63.65
60.60
60.60
114,001
-2.00(-3.19%)
Apr 29, 2010
62.00
63.30
61.90
62.60
97,612
+1.30(+2.12%)
Apr 28, 2010
60.50
61.70
59.60
61.30
88,890
+1.30(+2.17%)
Apr 27, 2010
62.30
62.80
59.83
60.00
85,899
-2.20(-3.54%)
Apr 26, 2010
63.40
63.80
62.10
62.20
89,648
-1.20(-1.89%)
Apr 23, 2010
62.60
63.40
61.70
63.40
102,695
+0.40(+0.63%)
Apr 22, 2010
61.80
63.00
60.70
63.00
88,821
+0.60(+0.96%)
Apr 21, 2010
62.80
63.80
62.00
62.40
84,343
-0.80(-1.27%)
Apr 20, 2010
61.90
65.00
61.90
63.20
101,053
+1.20(+1.94%)
Apr 19, 2010
62.00
62.70
60.50
62.00
161,757
-0.70(-1.12%)
Apr 16, 2010
66.40
66.50
62.00
62.70
173,742
-3.70(-5.57%)
Apr 15, 2010
64.00
67.50
63.60
66.40
190,253
+1.80(+2.79%)
Apr 14, 2010
61.00
64.90
61.00
64.60
234,989
+3.40(+5.56%)
Apr 13, 2010
59.80
61.20
59.40
61.20
82,527
+0.80(+1.32%)
Apr 12, 2010
60.00
60.60
59.60
60.40
97,234
+0.80(+1.34%)
Apr 09, 2010
61.00
61.00
59.40
59.60
118,717
-1.00(-1.65%)
Apr 08, 2010
60.90
61.30
59.20
60.60
97,383
-1.20(-1.94%)
Apr 07, 2010
62.50
63.50
61.40
61.80
116,740
-0.50(-0.80%)
Apr 06, 2010
63.00
63.80
62.10
62.30
153,831
+1.00(+1.63%)
Apr 05, 2010
60.20
63.00
60.00
61.30
165,689
+1.50(+2.51%)
Apr 01, 2010
59.00
59.80
59.80
59.80
107,210
+0.80(+1.36%)
Mar 31, 2010
59.40
59.90
59.00
59.00
110,610
-0.10(-0.17%)
Mar 30, 2010
59.20
60.10
58.80
59.10
154,073
-0.10(-0.17%)
Mar 29, 2010
58.60
59.30
58.60
59.20
83,613
+0.80(+1.37%)
Mar 26, 2010
57.20
58.60
56.70
58.40
87,305
+1.30(+2.28%)
Mar 25, 2010
57.20
58.50
56.80
57.10
102,881
+0.30(+0.53%)
Mar 24, 2010
56.60
57.30
55.70
56.80
75,824
-0.70(-1.22%)
Mar 23, 2010
54.00
57.90
53.85
57.50
116,122
+3.10(+5.70%)
Mar 22, 2010
55.40
55.50
53.20
54.40
130,648
-1.50(-2.68%)
Mar 19, 2010
58.00
58.00
54.80
55.90
185,311
-2.70(-4.61%)
Mar 18, 2010
59.40
59.60
58.10
58.60
79,652
-1.10(-1.84%)
Mar 17, 2010
58.40
59.90
57.90
59.70
140,137
+1.80(+3.11%)
Mar 16, 2010
58.20
59.50
57.30
57.90
116,326
-0.50(-0.86%)
Mar 15, 2010
58.00
58.40
58.00
58.40
90,528
-1.10(-1.85%)
Mar 12, 2010
59.50
59.70
58.90
59.50
69,570
+0.50(+0.85%)
Mar 11, 2010
58.40
59.80
57.70
59.00
116,966
-0.50(-0.84%)
Mar 10, 2010
58.70
59.90
58.60
59.50
112,351
+0.50(+0.85%)
Mar 09, 2010
58.50
59.80
58.10
59.00
69,402
-0.30(-0.51%)
Mar 08, 2010
58.90
60.50
58.90
59.30
90,933
-0.60(-1.00%)
Mar 05, 2010
59.40
60.00
58.80
59.90
134,818
+1.00(+1.70%)
Mar 04, 2010
58.30
59.10
57.10
58.90
73,634
-0.10(-0.17%)
Mar 03, 2010
59.30
59.70
58.50
59.00
116,412
-0.20(-0.34%)
Mar 02, 2010
59.00
61.50
59.00
59.20
199,590
+0.20(+0.34%)
Mar 01, 2010
55.50
59.10
55.40
59.00
220,347
+4.10(+7.47%)
Feb 26, 2010
55.40
55.70
54.40
54.90
137,772
-0.20(-0.36%)
Feb 25, 2010
53.50
55.10
52.60
55.10
91,478
+0.20(+0.36%)
Feb 24, 2010
52.50
55.20
52.20
54.90
128,375
+2.70(+5.17%)
Feb 23, 2010
53.90
55.00
52.00
52.20
87,896
-2.50(-4.57%)
Feb 22, 2010
55.30
55.50
54.30
54.70
159,268
+0.60(+1.11%)
Feb 19, 2010
52.50
54.50
52.30
54.10
69,079
+0.80(+1.50%)
Feb 18, 2010
52.30
53.90
52.30
53.30
82,140
+0.10(+0.19%)
Feb 17, 2010
56.10
56.20
53.20
53.20
123,824
-2.80(-5.00%)
Feb 16, 2010
54.20
56.40
54.20
56.00
114,869
+2.30(+4.28%)
Feb 12, 2010
53.20
53.70
53.70
53.70
146,200
+0.00(+0.00%)
Feb 11, 2010
51.00
54.30
50.00
53.70
126,972
+2.70(+5.29%)
Feb 10, 2010
50.40
51.20
49.40
51.00
100,213
+0.50(+0.99%)
Feb 09, 2010
50.00
51.30
49.90
50.50
88,269
+2.40(+4.99%)
Feb 08, 2010
48.40
50.80
47.60
48.10
114,387
+0.10(+0.21%)
Feb 05, 2010
47.00
48.10
45.90
48.00
213,169
+1.20(+2.56%)
Feb 04, 2010
48.20
48.50
45.80
46.80
169,434
-1.70(-3.51%)
Feb 03, 2010
48.60
49.30
48.40
48.50
57,999
-0.50(-1.02%)
Feb 02, 2010
49.20
49.40
48.50
49.00
74,510
+0.05(+0.10%)
Feb 01, 2010
49.30
49.70
48.20
48.95
71,746
+0.05(+0.10%)
Jan 29, 2010
48.60
50.70
48.60
48.90
173,144
+0.40(+0.82%)
Jan 28, 2010
50.00
50.90
48.00
48.50
118,411
-1.20(-2.41%)
Jan 27, 2010
50.00
50.20
48.50
49.70
114,833
-0.10(-0.20%)
Jan 26, 2010
50.60
50.80
49.40
49.80
128,747
-1.20(-2.35%)
Jan 25, 2010
49.20
51.40
48.10
51.00
139,539
+2.20(+4.51%)
Jan 22, 2010
48.50
49.80
47.00
48.80
162,794
-0.10(-0.20%)
Jan 21, 2010
51.10
51.60
48.40
48.90
176,478
-2.00(-3.93%)
Jan 20, 2010
51.60
51.70
50.40
50.90
87,698
-1.40(-2.68%)
Jan 19, 2010
51.30
52.90
51.00
52.30
135,480
+1.10(+2.15%)
Jan 15, 2010
53.40
51.20
51.20
51.20
154,910
-1.70(-3.21%)
Jan 14, 2010
53.60
54.35
52.20
52.90
175,425
-1.00(-1.86%)
Jan 13, 2010
54.20
54.40
53.20
53.90
106,621
-0.30(-0.55%)
Jan 12, 2010
55.00
56.50
53.60
54.20
139,171
-1.10(-1.99%)
Jan 11, 2010
55.90
56.50
53.80
55.30
178,858
-0.50(-0.90%)
Jan 08, 2010
56.00
56.70
55.60
55.80
173,817
-0.20(-0.36%)
Jan 07, 2010
56.10
57.00
55.20
56.00
111,702
+0.20(+0.36%)
Jan 06, 2010
56.50
57.40
53.50
55.80
486,492
-4.40(-7.31%)
Jan 05, 2010
61.10
61.30
59.90
60.20
139,695
-0.60(-0.99%)
Jan 04, 2010
58.20
60.80
58.20
60.80
150,262
+3.50(+6.11%)
Dec 31, 2009
57.50
57.30
57.30
57.30
81,100
-0.40(-0.69%)
Dec 30, 2009
58.20
58.20
57.00
57.70
88,687
-0.50(-0.86%)
Dec 29, 2009
58.80
59.00
57.90
58.20
75,046
-1.20(-2.02%)
Dec 28, 2009
57.00
59.40
57.00
59.40
45,155
+1.90(+3.30%)
Dec 24, 2009
57.50
58.00
57.00
57.50
48,832
+0.00(+0.00%)
Dec 23, 2009
58.00
58.20
57.20
57.50
77,829
+0.10(+0.17%)
Dec 22, 2009
58.10
58.50
56.90
57.40
107,964
-0.60(-1.03%)
Dec 21, 2009
58.80
59.40
58.00
58.00
153,417
-0.60(-1.02%)
Dec 18, 2009
58.20
59.20
57.40
58.60
265,131
+0.10(+0.17%)
Dec 17, 2009
57.80
58.80
56.80
58.50
173,211
-0.50(-0.85%)
Dec 16, 2009
61.50
61.50
57.50
59.00
193,107
-1.00(-1.67%)
Dec 15, 2009
59.20
61.60
59.15
60.00
249,667
+0.30(+0.50%)
Dec 14, 2009
59.30
59.80
58.70
59.70
206,929
+2.90(+5.11%)
Dec 11, 2009
57.30
57.40
55.80
56.80
87,782
-0.10(-0.18%)
Dec 10, 2009
57.80
57.80
56.40
56.90
113,000
+0.70(+1.25%)
Dec 09, 2009
57.20
58.10
56.20
56.20
132,664
-1.00(-1.75%)
Dec 08, 2009
57.90
58.70
57.00
57.20
142,315
-2.20(-3.70%)
Dec 07, 2009
59.60
60.30
57.80
59.40
118,620
-0.50(-0.83%)
Dec 04, 2009
57.90
59.90
57.40
59.90
318,117
+3.00(+5.27%)
Dec 03, 2009
59.10
59.60
56.70
56.90
135,483
-2.30(-3.89%)
Dec 02, 2009
59.40
61.50
59.00
59.20
237,940
-0.70(-1.17%)
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
.