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

Physical Palladium ETF (NY: PALL )

102.90 -2.68 (-2.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2015 52.30 52.66 52.20 52.45 19,734 -0.64(-1.21%)
Nov 27, 2015 53.22 53.60 52.86 53.09 16,184 -0.51(-0.95%)
Nov 25, 2015 51.50 53.60 53.60 53.60 46,800 +1.52(+2.92%)
Nov 24, 2015 51.97 52.52 51.76 52.08 81,061 +0.06(+0.12%)
Nov 23, 2015 53.00 53.10 51.91 52.02 49,270 -2.12(-3.92%)
Nov 20, 2015 53.29 54.15 53.06 54.14 39,244 +1.97(+3.78%)
Nov 19, 2015 51.93 52.40 51.76 52.17 45,213 +0.24(+0.46%)
Nov 18, 2015 52.56 52.56 51.00 51.93 36,609 -0.61(-1.16%)
Nov 17, 2015 53.23 53.74 52.38 52.54 37,024 -0.73(-1.37%)
Nov 16, 2015 52.70 53.33 52.25 53.27 17,813 +1.17(+2.25%)
Nov 13, 2015 52.44 52.65 51.88 52.10 36,453 -2.14(-3.95%)
Nov 12, 2015 54.90 55.39 53.98 54.24 32,134 -1.24(-2.24%)
Nov 11, 2015 56.04 56.13 55.45 55.48 39,783 -2.28(-3.95%)
Nov 10, 2015 57.78 58.00 57.49 57.76 20,200 -0.07(-0.11%)
Nov 09, 2015 57.76 58.12 57.53 57.83 64,924 -2.07(-3.46%)
Nov 06, 2015 59.10 60.30 58.95 59.90 84,252 +1.30(+2.22%)
Nov 05, 2015 58.70 58.90 58.36 58.60 48,132 -2.24(-3.68%)
Nov 04, 2015 62.66 62.67 60.24 60.84 21,305 -1.38(-2.22%)
Nov 03, 2015 62.05 62.45 61.81 62.22 19,070 -0.47(-0.75%)
Nov 02, 2015 63.20 63.49 62.40 62.69 18,980 -2.51(-3.85%)
Oct 30, 2015 65.10 65.41 65.10 65.20 6,200 +0.54(+0.84%)
Oct 29, 2015 64.84 65.06 64.53 64.66 14,309 -1.00(-1.52%)
Oct 28, 2015 65.96 66.65 64.73 65.66 25,193 +0.28(+0.43%)
Oct 27, 2015 65.57 65.91 65.35 65.38 17,108 -0.48(-0.73%)
Oct 26, 2015 66.06 66.16 65.86 65.86 22,800 -0.99(-1.48%)
Oct 23, 2015 66.75 67.25 66.70 66.85 8,510 +0.55(+0.83%)
Oct 22, 2015 65.00 66.31 65.00 66.30 9,667 +1.14(+1.75%)
Oct 21, 2015 65.30 66.00 65.07 65.16 28,698 -1.85(-2.76%)
Oct 20, 2015 67.10 67.50 66.92 67.01 19,668 +0.89(+1.35%)
Oct 19, 2015 66.28 66.49 65.41 66.12 21,110 -1.11(-1.65%)
Oct 16, 2015 67.58 68.03 67.23 67.23 16,789 -0.63(-0.93%)
Oct 15, 2015 68.14 68.15 67.75 67.86 27,598 +0.26(+0.38%)
Oct 14, 2015 67.15 67.95 67.02 67.60 36,920 +1.78(+2.70%)
Oct 13, 2015 66.87 67.44 65.80 65.82 41,136 -1.04(-1.56%)
Oct 12, 2015 69.10 69.10 66.86 66.86 31,315 -1.68(-2.45%)
Oct 09, 2015 69.24 69.56 68.05 68.54 54,007 +0.80(+1.18%)
Oct 08, 2015 67.65 68.39 67.40 67.74 35,856 +0.50(+0.74%)
Oct 07, 2015 67.50 67.63 66.80 67.24 29,626 -0.82(-1.20%)
Oct 06, 2015 68.30 69.01 68.06 68.06 37,779 +1.07(+1.60%)
Oct 05, 2015 68.40 68.92 66.21 66.99 94,301 -0.47(-0.70%)
Oct 02, 2015 66.73 67.68 66.65 67.46 50,427 +2.25(+3.45%)
Oct 01, 2015 64.35 65.95 64.35 65.21 35,656 +2.25(+3.57%)
Sep 30, 2015 63.64 63.94 62.85 62.96 45,605 -0.58(-0.91%)
Sep 29, 2015 62.76 63.59 62.60 63.54 29,445 +0.98(+1.57%)
Sep 28, 2015 63.00 63.08 62.50 62.56 34,041 -1.63(-2.54%)
Sep 25, 2015 64.45 64.59 64.00 64.19 29,747 +0.83(+1.31%)
Sep 24, 2015 62.70 63.90 62.68 63.36 125,470 +0.75(+1.20%)
Sep 23, 2015 61.45 62.85 61.41 62.61 51,470 +3.78(+6.43%)
Sep 22, 2015 58.00 59.41 57.70 58.83 14,284 -0.51(-0.86%)
Sep 21, 2015 58.17 59.66 58.11 59.34 9,911 +0.58(+0.99%)
Sep 18, 2015 59.00 59.01 58.63 58.76 9,712 -0.32(-0.54%)
Sep 17, 2015 57.99 59.61 57.56 59.08 14,960 -0.01(-0.02%)
Sep 16, 2015 57.76 59.10 57.75 59.09 28,987 +1.02(+1.75%)
Sep 15, 2015 57.50 58.39 57.42 58.07 33,537 +1.41(+2.49%)
Sep 14, 2015 56.66 56.78 56.42 56.66 5,115 -0.50(-0.88%)
Sep 11, 2015 56.39 57.21 55.96 57.16 241,290 +0.13(+0.23%)
Sep 10, 2015 56.75 57.31 56.61 57.03 18,627 +1.12(+2.00%)
Sep 09, 2015 56.19 56.19 55.75 55.91 15,235 -1.14(-2.00%)
Sep 08, 2015 57.30 57.45 56.35 57.05 83,961 +0.65(+1.15%)
Sep 04, 2015 55.96 56.40 56.40 56.40 27,200 +0.99(+1.79%)
Sep 03, 2015 56.60 57.17 55.41 55.41 13,022 -1.05(-1.86%)
Sep 02, 2015 56.64 56.64 55.47 56.46 16,693 +1.36(+2.47%)
Sep 01, 2015 56.99 57.25 55.07 55.10 19,299 -2.92(-5.03%)
Aug 31, 2015 57.35 58.41 56.99 58.02 19,517 +1.20(+2.11%)
Aug 28, 2015 55.64 57.23 55.64 56.82 26,141 +2.14(+3.91%)
Aug 27, 2015 52.91 55.00 52.75 54.68 30,887 +3.34(+6.51%)
Aug 26, 2015 50.59 51.68 50.43 51.34 44,046 -0.48(-0.93%)
Aug 25, 2015 53.50 53.60 51.70 51.82 53,198 -3.66(-6.60%)
Aug 24, 2015 55.24 55.94 54.90 55.48 41,626 -2.96(-5.07%)
Aug 21, 2015 58.61 58.87 58.16 58.44 36,344 -1.67(-2.78%)
Aug 20, 2015 59.61 60.31 59.60 60.11 14,936 +0.95(+1.61%)
Aug 19, 2015 58.30 59.30 58.30 59.16 40,700 +1.45(+2.51%)
Aug 18, 2015 58.03 58.05 57.20 57.71 49,946 -1.67(-2.81%)
Aug 17, 2015 59.50 59.51 59.15 59.38 9,662 -0.38(-0.64%)
Aug 14, 2015 60.06 60.32 59.66 59.76 108,558 +0.32(+0.54%)
Aug 13, 2015 59.96 60.10 59.44 59.44 182,501 -1.12(-1.85%)
Aug 12, 2015 58.83 60.68 58.83 60.56 58,984 +2.32(+3.98%)
Aug 11, 2015 59.25 59.34 58.00 58.24 34,379 -0.72(-1.22%)
Aug 10, 2015 58.06 59.55 58.06 58.96 22,128 +0.87(+1.50%)
Aug 07, 2015 58.46 58.91 57.95 58.09 10,401 +0.04(+0.07%)
Aug 06, 2015 57.90 58.22 57.88 58.05 38,885 +0.59(+1.03%)
Aug 05, 2015 57.88 58.04 57.40 57.46 29,973 -0.51(-0.88%)
Aug 04, 2015 57.74 58.26 57.55 57.97 13,965 -0.01(-0.02%)
Aug 03, 2015 60.35 60.40 57.45 57.98 49,561 -1.13(-1.91%)
Jul 31, 2015 59.79 59.90 59.00 59.11 71,737 -0.85(-1.42%)
Jul 30, 2015 59.85 60.35 59.80 59.96 13,115 -0.05(-0.08%)
Jul 29, 2015 60.20 60.20 59.52 60.01 31,010 -0.11(-0.18%)
Jul 28, 2015 59.82 60.20 59.73 60.12 27,085 +0.80(+1.35%)
Jul 27, 2015 60.25 60.74 59.21 59.32 18,511 -1.10(-1.82%)
Jul 24, 2015 59.31 60.65 59.21 60.42 98,904 +0.98(+1.65%)
Jul 23, 2015 61.20 61.20 59.44 59.44 12,439 -1.22(-2.01%)
Jul 22, 2015 59.41 60.85 59.41 60.66 15,461 +0.21(+0.35%)
Jul 21, 2015 59.52 61.00 59.52 60.45 38,082 +1.89(+3.23%)
Jul 20, 2015 58.95 59.56 58.30 58.56 39,578 -1.18(-1.98%)
Jul 17, 2015 60.00 60.00 59.60 59.74 36,732 -1.17(-1.92%)
Jul 16, 2015 61.45 61.55 60.90 60.91 24,019 -1.15(-1.85%)
Jul 15, 2015 62.61 62.75 61.66 62.06 24,637 -1.10(-1.74%)
Jul 14, 2015 64.35 64.35 63.05 63.16 39,261 -0.60(-0.94%)
Jul 13, 2015 63.70 64.65 63.55 63.76 41,164 +0.80(+1.27%)
Jul 10, 2015 63.40 63.40 62.39 62.96 23,270 +1.29(+2.09%)
Jul 09, 2015 63.26 63.26 61.55 61.67 31,352 -1.59(-2.51%)
Jul 08, 2015 62.92 63.50 62.44 63.26 41,569 +0.46(+0.73%)
Jul 07, 2015 64.37 64.37 62.15 62.80 80,930 -2.86(-4.36%)
Jul 06, 2015 64.63 65.82 64.57 65.66 16,915 -1.39(-2.07%)
Jul 02, 2015 67.86 67.05 67.05 67.05 16,000 -0.41(-0.61%)
Jul 01, 2015 67.35 68.00 67.11 67.46 22,660 +2.31(+3.55%)
Jun 30, 2015 65.11 65.30 64.71 65.15 17,139 +0.65(+1.01%)
Jun 29, 2015 64.85 65.10 64.45 64.50 23,058 -1.10(-1.68%)
Jun 26, 2015 65.20 65.88 64.80 65.60 50,985 +0.00(+0.00%)
Jun 25, 2015 65.95 65.95 64.80 65.60 112,560 -1.66(-2.47%)
Jun 24, 2015 67.50 67.59 67.20 67.26 16,032 -0.13(-0.19%)
Jun 23, 2015 67.35 67.50 67.26 67.39 20,002 -0.10(-0.15%)
Jun 22, 2015 67.80 67.80 66.90 67.49 28,244 -0.96(-1.40%)
Jun 19, 2015 69.65 69.75 68.38 68.45 46,289 -1.25(-1.79%)
Jun 18, 2015 70.21 70.24 69.46 69.70 28,462 -0.32(-0.46%)
Jun 17, 2015 70.80 70.94 69.70 70.02 34,600 -0.94(-1.32%)
Jun 16, 2015 71.24 71.44 70.95 70.96 11,472 -0.10(-0.14%)
Jun 15, 2015 71.12 71.60 71.00 71.06 23,533 -0.30(-0.42%)
Jun 12, 2015 71.59 71.73 71.31 71.36 33,508 -0.85(-1.17%)
Jun 11, 2015 71.90 72.25 71.70 72.21 3,927 +0.07(+0.09%)
Jun 10, 2015 72.37 72.40 71.70 72.14 27,452 +0.34(+0.47%)
Jun 09, 2015 72.07 72.15 71.75 71.80 6,602 -0.29(-0.40%)
Jun 08, 2015 72.42 72.62 71.95 72.09 21,703 -0.95(-1.30%)
Jun 05, 2015 72.39 73.04 72.35 73.04 101,589 -0.14(-0.19%)
Jun 04, 2015 73.15 73.34 73.00 73.18 14,107 -0.30(-0.41%)
Jun 03, 2015 73.85 74.05 72.88 73.48 76,168 -0.83(-1.12%)
Jun 02, 2015 74.75 75.00 74.11 74.31 23,557 -0.50(-0.67%)
Jun 01, 2015 75.31 75.50 74.75 74.81 16,450 -0.39(-0.52%)
May 29, 2015 75.80 75.96 75.15 75.20 6,222 -1.02(-1.33%)
May 28, 2015 75.90 76.25 75.75 76.22 9,749 +0.20(+0.26%)
May 27, 2015 75.70 76.20 75.70 76.02 19,682 +0.28(+0.37%)
May 26, 2015 76.00 76.20 75.58 75.74 14,978 -0.20(-0.26%)
May 22, 2015 75.08 75.94 75.94 75.94 19,300 +0.23(+0.30%)
May 21, 2015 75.25 75.79 75.17 75.71 30,217 +0.51(+0.68%)
May 20, 2015 75.60 75.79 74.96 75.20 21,009 +0.09(+0.12%)
May 19, 2015 75.88 75.98 75.10 75.11 25,729 -0.75(-0.99%)
May 18, 2015 77.36 77.36 75.86 75.86 11,907 -0.86(-1.12%)
May 15, 2015 76.00 77.00 75.90 76.72 34,327 +1.05(+1.39%)
May 14, 2015 75.90 75.90 75.10 75.67 26,119 -0.43(-0.57%)
May 13, 2015 76.38 76.66 75.94 76.10 24,099 +0.12(+0.16%)
May 12, 2015 75.74 76.24 75.60 75.97 9,462 +0.18(+0.24%)
May 11, 2015 75.90 76.24 74.83 75.79 18,885 -1.56(-2.02%)
May 08, 2015 77.15 77.65 76.86 77.35 23,423 +1.76(+2.33%)
May 07, 2015 76.41 76.49 75.56 75.59 13,406 -1.20(-1.56%)
May 06, 2015 77.19 77.19 76.55 76.79 23,854 -0.02(-0.03%)
May 05, 2015 76.81 77.24 76.70 76.81 82,339 +1.10(+1.45%)
May 04, 2015 75.12 76.00 75.03 75.71 19,197 +0.89(+1.19%)
May 01, 2015 74.90 75.15 74.81 74.82 6,233 -0.45(-0.60%)
Apr 30, 2015 75.54 75.54 74.57 75.27 9,851 -0.55(-0.73%)
Apr 29, 2015 75.17 76.05 75.17 75.82 4,096 +0.61(+0.81%)
Apr 28, 2015 74.98 75.64 74.98 75.21 9,399 -0.19(-0.25%)
Apr 27, 2015 75.36 76.05 75.31 75.40 25,132 +0.84(+1.13%)
Apr 24, 2015 75.10 75.10 74.53 74.56 10,372 +0.12(+0.16%)
Apr 23, 2015 73.70 74.80 73.70 74.44 57,950 +1.20(+1.64%)
Apr 22, 2015 74.00 74.00 73.21 73.24 18,776 -1.61(-2.15%)
Apr 21, 2015 75.00 75.38 74.70 74.85 43,778 -0.06(-0.08%)
Apr 20, 2015 74.22 75.08 74.20 74.91 33,019 -1.22(-1.60%)
Apr 17, 2015 75.60 76.16 75.35 76.13 20,263 +0.73(+0.97%)
Apr 16, 2015 75.05 75.81 74.56 75.40 20,763 +0.77(+1.03%)
Apr 15, 2015 74.00 74.94 73.77 74.63 13,582 +0.81(+1.10%)
Apr 14, 2015 74.03 74.30 73.55 73.82 23,161 -0.74(-0.99%)
Apr 13, 2015 75.50 75.60 74.35 74.56 16,753 -0.80(-1.06%)
Apr 10, 2015 75.40 75.54 75.00 75.36 14,914 +1.53(+2.08%)
Apr 09, 2015 73.79 74.02 73.50 73.83 59,245 +0.43(+0.58%)
Apr 08, 2015 74.38 74.40 73.11 73.40 31,423 -1.25(-1.67%)
Apr 07, 2015 75.00 75.20 74.37 74.65 94,936 +0.14(+0.19%)
Apr 06, 2015 74.76 74.86 74.44 74.51 30,164 +2.10(+2.90%)
Apr 02, 2015 72.80 72.41 72.41 72.41 28,000 -0.13(-0.18%)
Apr 01, 2015 72.12 72.74 71.81 72.54 56,251 +1.23(+1.73%)
Mar 31, 2015 70.65 71.49 70.50 71.31 34,438 +0.58(+0.82%)
Mar 30, 2015 71.35 71.50 70.25 70.73 59,568 -1.07(-1.49%)
Mar 27, 2015 73.15 73.15 71.66 71.80 85,090 -2.85(-3.82%)
Mar 26, 2015 74.69 75.30 74.50 74.65 50,700 +0.37(+0.50%)
Mar 25, 2015 74.44 74.44 73.87 74.28 32,230 +0.12(+0.16%)
Mar 24, 2015 74.80 74.80 74.07 74.16 15,161 -1.23(-1.63%)
Mar 23, 2015 75.50 75.55 74.72 75.39 20,746 +0.10(+0.13%)
Mar 20, 2015 74.85 75.67 74.85 75.29 19,169 +1.12(+1.52%)
Mar 19, 2015 74.60 74.95 74.16 74.17 28,266 -1.43(-1.89%)
Mar 18, 2015 73.92 75.69 73.56 75.59 40,248 +1.74(+2.36%)
Mar 17, 2015 74.00 74.56 73.85 73.85 34,342 -1.89(-2.50%)
Mar 16, 2015 76.56 76.70 75.55 75.74 15,779 -1.16(-1.51%)
Mar 13, 2015 76.65 77.01 76.40 76.90 11,845 +0.34(+0.44%)
Mar 12, 2015 76.85 76.99 76.15 76.56 11,550 +0.00(+0.00%)
Mar 11, 2015 77.20 77.35 76.35 76.56 31,404 -1.22(-1.57%)
Mar 10, 2015 78.64 78.79 77.60 77.78 19,371 -2.05(-2.57%)
Mar 09, 2015 79.75 80.39 79.65 79.83 18,585 +0.55(+0.69%)
Mar 06, 2015 79.20 79.73 79.05 79.28 60,988 -0.73(-0.91%)
Mar 05, 2015 80.26 80.46 79.71 80.01 38,065 -0.15(-0.19%)
Mar 04, 2015 80.25 80.59 80.01 80.16 13,695 -0.36(-0.45%)
Mar 03, 2015 80.46 80.77 80.37 80.52 23,785 -0.08(-0.10%)
Mar 02, 2015 79.56 80.79 79.55 80.60 46,027 +1.23(+1.55%)
Feb 27, 2015 78.88 79.40 78.68 79.37 15,039 +0.78(+0.99%)
Feb 26, 2015 78.90 78.99 78.26 78.59 14,623 +0.44(+0.56%)
Feb 25, 2015 77.90 78.37 77.67 78.15 89,991 +1.01(+1.31%)
Feb 24, 2015 76.35 76.63 76.30 77.14 37,117 +0.78(+1.02%)
Feb 23, 2015 75.90 76.44 75.90 76.36 22,809 +0.86(+1.14%)
Feb 20, 2015 75.81 75.98 75.28 75.50 55,823 -0.72(-0.94%)
Feb 19, 2015 75.85 76.65 75.52 76.22 11,961 +0.71(+0.94%)
Feb 18, 2015 75.68 75.80 75.17 75.51 15,235 -0.40(-0.53%)
Feb 17, 2015 75.66 76.25 75.58 75.91 16,511 -0.88(-1.15%)
Feb 13, 2015 76.20 76.79 76.79 76.79 30,300 +1.55(+2.06%)
Feb 12, 2015 75.00 75.31 74.64 75.24 23,029 +0.79(+1.06%)
Feb 11, 2015 75.00 75.00 74.35 74.45 15,721 -0.26(-0.35%)
Feb 10, 2015 75.70 75.70 74.15 74.71 19,254 -0.86(-1.13%)
Feb 09, 2015 75.84 75.95 75.38 75.56 18,847 -0.56(-0.74%)
Feb 06, 2015 76.39 76.79 75.76 76.13 23,738 -1.00(-1.30%)
Feb 05, 2015 76.65 77.35 76.12 77.13 37,380 +0.27(+0.35%)
Feb 04, 2015 76.72 77.16 76.50 76.86 46,880 +0.42(+0.55%)
Feb 03, 2015 76.73 76.76 76.09 76.44 27,572 +0.28(+0.37%)
Feb 02, 2015 75.27 76.40 75.25 76.16 16,804 +1.31(+1.75%)
Jan 30, 2015 75.47 75.51 74.70 74.85 27,864 -0.06(-0.08%)
Jan 29, 2015 76.29 76.51 74.54 74.91 37,353 -1.98(-2.58%)
Jan 28, 2015 76.28 77.39 76.26 76.89 73,678 +1.18(+1.56%)
Jan 27, 2015 75.50 76.10 75.48 75.71 38,261 +0.21(+0.28%)
Jan 26, 2015 74.90 75.83 74.50 75.50 167,113 +0.49(+0.65%)
Jan 23, 2015 74.91 75.19 74.21 75.01 24,353 -0.10(-0.13%)
Jan 22, 2015 74.75 75.39 74.45 75.11 23,709 +0.70(+0.94%)
Jan 21, 2015 75.45 75.45 74.13 74.41 43,782 -1.04(-1.38%)
Jan 20, 2015 75.50 75.94 74.36 75.45 73,887 +2.06(+2.81%)
Jan 16, 2015 73.17 73.60 72.35 73.39 82,833 -0.98(-1.32%)
Jan 15, 2015 75.93 76.00 74.21 74.37 68,589 -0.91(-1.21%)
Jan 14, 2015 77.27 77.30 74.35 75.28 67,419 -3.88(-4.90%)
Jan 13, 2015 79.27 79.48 78.76 79.16 50,091 +0.50(+0.64%)
Jan 12, 2015 78.00 78.92 78.00 78.66 29,787 +0.83(+1.07%)
Jan 09, 2015 77.10 77.91 77.10 77.83 14,232 +1.07(+1.39%)
Jan 08, 2015 76.91 77.36 76.60 76.76 26,364 -0.04(-0.05%)
Jan 07, 2015 77.23 77.23 76.25 76.80 49,667 -1.02(-1.31%)
Jan 06, 2015 77.41 78.54 77.30 77.82 32,177 +0.73(+0.95%)
Jan 05, 2015 77.20 77.74 76.90 77.09 21,895 -0.02(-0.03%)
Jan 02, 2015 77.00 77.59 77.00 77.11 10,324 -0.38(-0.49%)
Dec 31, 2014 77.81 77.49 77.49 77.49 34,000 -0.51(-0.65%)
Dec 30, 2014 78.57 78.73 77.54 78.00 184,846 -0.56(-0.71%)
Dec 29, 2014 79.10 79.10 78.38 78.56 27,300 -0.80(-1.01%)
Dec 26, 2014 78.96 79.49 78.86 79.36 18,783 +0.99(+1.26%)
Dec 24, 2014 78.66 78.37 78.37 78.37 13,000 -0.45(-0.57%)
Dec 23, 2014 78.90 79.10 78.55 78.82 15,686 +0.09(+0.12%)
Dec 22, 2014 78.72 79.23 78.37 78.73 29,587 +0.63(+0.81%)
Dec 19, 2014 77.20 78.36 77.16 78.10 41,080 +1.09(+1.42%)
Dec 18, 2014 76.60 77.20 76.41 77.01 26,169 +1.40(+1.85%)
Dec 17, 2014 76.25 76.25 75.26 75.61 43,505 -0.20(-0.26%)
Dec 16, 2014 77.50 77.50 75.80 75.81 80,649 -1.50(-1.94%)
Dec 15, 2014 78.60 78.69 77.30 77.31 46,160 -1.74(-2.20%)
Dec 12, 2014 79.15 79.43 78.90 79.05 29,949 -0.50(-0.63%)
Dec 11, 2014 79.47 79.94 79.30 79.55 35,834 +0.25(+0.32%)
Dec 10, 2014 79.05 79.80 79.05 79.30 73,322 +0.68(+0.86%)
Dec 09, 2014 78.45 78.79 78.00 78.62 39,292 +0.91(+1.17%)
Dec 08, 2014 78.17 78.20 77.27 77.71 30,888 -0.14(-0.18%)
Dec 05, 2014 78.10 78.14 77.55 77.85 21,549 +0.45(+0.58%)
Dec 04, 2014 77.65 78.28 77.40 77.40 25,185 -0.07(-0.09%)
Dec 03, 2014 77.90 78.34 77.18 77.47 26,314 -0.33(-0.42%)
Dec 02, 2014 77.76 78.70 77.56 77.80 124,241 -0.47(-0.60%)
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.