Skip to main content

Gsk Plc ADR (NY: GSK )

41.88 -0.55 (-1.28%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.18 25.31 25.13 25.14 5,069,577 -0.14(-0.54%)
Feb 27, 2013 25.14 25.37 25.11 25.27 5,264,933 +0.05(+0.18%)
Feb 26, 2013 25.35 25.43 25.20 25.23 3,591,470 -0.03(-0.14%)
Feb 25, 2013 25.41 25.61 25.26 25.26 5,812,541 -0.51(-1.97%)
Feb 22, 2013 25.67 25.79 25.62 25.77 4,046,919 +0.21(+0.83%)
Feb 21, 2013 25.59 25.66 25.47 25.56 3,900,415 -0.31(-1.21%)
Feb 20, 2013 25.92 26.03 25.85 25.87 4,345,997 +0.02(+0.06%)
Feb 19, 2013 25.73 25.87 25.71 25.86 4,040,244 +0.20(+0.79%)
Feb 15, 2013 25.65 25.80 25.64 25.66 5,510,711 -0.02(-0.09%)
Feb 14, 2013 25.53 25.71 25.51 25.68 4,056,806 +0.06(+0.22%)
Feb 13, 2013 25.66 25.74 25.57 25.62 3,869,311 +0.03(+0.13%)
Feb 12, 2013 25.59 25.68 25.59 25.59 2,838,067 +0.00(+0.00%)
Feb 11, 2013 25.63 25.68 25.57 25.59 3,295,549 +0.01(+0.04%)
Feb 08, 2013 25.57 25.69 25.56 25.58 3,223,559 +0.11(+0.44%)
Feb 07, 2013 25.40 25.55 25.33 25.46 3,615,074 -0.08(-0.31%)
Feb 06, 2013 25.35 25.62 25.27 25.54 7,600,513 -0.05(-0.20%)
Feb 04, 2013 25.53 25.65 25.44 25.59 3,799,917 -0.10(-0.37%)
Feb 01, 2013 25.76 25.82 25.66 25.69 4,688,502 +0.04(+0.15%)
Jan 31, 2013 25.67 25.85 25.64 25.65 4,614,858 +0.01(+0.02%)
Jan 30, 2013 25.68 25.78 25.62 25.64 5,595,403 +0.02(+0.07%)
Jan 29, 2013 25.36 25.68 25.33 25.63 5,325,102 +0.57(+2.27%)
Jan 28, 2013 25.04 25.14 25.03 25.06 3,197,538 -0.12(-0.47%)
Jan 25, 2013 25.30 25.31 25.08 25.18 3,851,218 -0.03(-0.13%)
Jan 24, 2013 25.24 25.31 25.19 25.21 4,883,461 +0.00(+0.00%)
Jan 23, 2013 25.26 25.29 25.13 25.21 3,836,583 +0.04(+0.18%)
Jan 22, 2013 25.20 25.22 24.99 25.17 8,109,481 +0.46(+1.84%)
Jan 18, 2013 24.76 24.79 24.60 24.71 2,928,827 -0.04(-0.18%)
Jan 17, 2013 24.70 24.83 24.64 24.76 2,721,371 +0.05(+0.20%)
Jan 16, 2013 24.61 24.72 24.61 24.70 4,148,528 -0.01(-0.02%)
Jan 15, 2013 24.62 24.74 24.61 24.71 3,884,280 -0.18(-0.72%)
Jan 14, 2013 24.76 24.91 24.74 24.89 4,254,356 -0.16(-0.63%)
Jan 11, 2013 25.00 25.08 24.91 25.05 3,025,189 +0.03(+0.11%)
Jan 10, 2013 24.97 25.07 24.74 25.02 2,150,168 +0.12(+0.47%)
Jan 09, 2013 24.82 24.95 24.78 24.90 2,792,853 +0.01(+0.02%)
Jan 08, 2013 24.87 24.92 24.80 24.90 2,578,864 +0.00(+0.00%)
Jan 07, 2013 24.86 24.91 24.82 24.90 3,184,454 +0.01(+0.02%)
Jan 04, 2013 24.74 24.94 24.73 24.89 3,287,504 +0.16(+0.64%)
Jan 03, 2013 24.70 24.79 24.66 24.73 2,876,196 -0.08(-0.34%)
Jan 02, 2013 24.88 24.89 24.69 24.82 4,892,021 +0.37(+1.49%)
Dec 31, 2012 24.30 24.48 24.23 24.45 2,735,483 +0.14(+0.58%)
Dec 28, 2012 24.46 24.52 24.30 24.31 3,583,529 -0.14(-0.58%)
Dec 27, 2012 24.62 24.62 24.31 24.45 3,918,823 +0.01(+0.02%)
Dec 26, 2012 24.56 24.56 24.38 24.45 2,436,243 -0.10(-0.41%)
Dec 24, 2012 24.51 24.58 24.43 24.55 1,535,511 +0.00(+0.00%)
Dec 21, 2012 24.60 24.62 24.49 24.55 4,625,965 -0.20(-0.80%)
Dec 20, 2012 24.77 24.78 24.69 24.74 6,136,046 +0.10(+0.41%)
Dec 19, 2012 24.88 24.93 24.63 24.64 5,757,950 -0.17(-0.70%)
Dec 18, 2012 24.84 25.00 24.78 24.82 4,433,488 +0.01(+0.02%)
Dec 17, 2012 24.81 24.91 24.71 24.81 5,013,182 +0.00(+0.00%)
Dec 14, 2012 24.76 24.86 24.71 24.81 6,845,277 +0.10(+0.41%)
Dec 13, 2012 24.74 24.83 24.58 24.71 5,439,954 -0.15(-0.61%)
Dec 12, 2012 25.00 25.05 24.81 24.86 12,454,572 -0.09(-0.36%)
Dec 11, 2012 24.82 25.00 24.79 24.95 10,401,041 +0.23(+0.91%)
Dec 10, 2012 24.56 24.77 24.52 24.73 6,418,261 +0.37(+1.50%)
Dec 07, 2012 24.34 24.39 24.23 24.36 2,663,800 -0.08(-0.32%)
Dec 06, 2012 24.49 24.51 24.32 24.44 2,764,779 -0.03(-0.14%)
Dec 05, 2012 24.34 24.54 24.32 24.47 2,987,106 -0.04(-0.18%)
Dec 04, 2012 24.57 24.57 24.46 24.52 4,210,201 +0.33(+1.37%)
Nov 30, 2012 24.20 24.24 24.09 24.19 4,757,591 -0.22(-0.90%)
Nov 29, 2012 24.25 24.45 24.25 24.41 4,061,319 +0.24(+0.98%)
Nov 28, 2012 23.96 24.18 23.87 24.17 6,306,821 +0.14(+0.59%)
Nov 27, 2012 24.09 24.14 24.01 24.03 3,089,411 +0.00(+0.00%)
Nov 26, 2012 24.11 24.12 23.93 24.03 4,291,823 -0.25(-1.02%)
Nov 23, 2012 24.17 24.28 24.13 24.28 1,866,321 +0.34(+1.43%)
Nov 21, 2012 23.84 24.00 23.84 23.93 3,193,975 +0.08(+0.33%)
Nov 20, 2012 23.71 23.89 23.70 23.86 3,155,562 +0.02(+0.07%)
Nov 19, 2012 23.73 23.94 23.73 23.84 4,999,305 +0.23(+0.98%)
Nov 16, 2012 23.56 23.68 23.44 23.61 3,389,324 +0.03(+0.14%)
Nov 15, 2012 23.69 23.72 23.51 23.57 5,028,196 +0.01(+0.05%)
Nov 14, 2012 23.84 23.86 23.51 23.56 4,235,313 -0.19(-0.78%)
Nov 13, 2012 23.75 23.91 23.72 23.75 5,933,260 -0.12(-0.51%)
Nov 12, 2012 24.03 24.07 23.58 23.87 5,954,692 -0.29(-1.19%)
Nov 09, 2012 24.02 24.28 24.02 24.16 3,780,412 -0.07(-0.27%)
Nov 08, 2012 24.34 24.46 24.23 24.23 3,853,278 -0.37(-1.51%)
Nov 07, 2012 24.83 24.83 24.45 24.60 4,416,439 -0.21(-0.83%)
Nov 06, 2012 24.75 24.91 24.74 24.80 3,680,072 +0.25(+1.02%)
Nov 05, 2012 24.63 24.64 24.49 24.55 3,999,394 +0.32(+1.33%)
Nov 02, 2012 24.13 24.36 24.05 24.23 13,390,098 -0.65(-2.63%)
Nov 01, 2012 24.98 24.99 24.81 24.89 6,962,833 -0.02(-0.09%)
Oct 31, 2012 25.09 25.12 24.75 24.91 4,564,510 -0.25(-0.99%)
Oct 26, 2012 25.24 25.16 25.16 25.16 3,079,531 -0.03(-0.11%)
Oct 25, 2012 25.30 25.30 25.09 25.19 4,098,893 +0.11(+0.42%)
Oct 24, 2012 25.16 25.16 25.01 25.08 5,488,049 +0.23(+0.92%)
Oct 23, 2012 24.97 24.97 24.78 24.85 3,018,724 -0.29(-1.17%)
Oct 19, 2012 25.34 25.37 25.10 25.15 4,142,068 -0.23(-0.90%)
Oct 18, 2012 25.40 25.51 25.34 25.37 6,259,923 -0.22(-0.87%)
Oct 17, 2012 25.64 25.75 25.59 25.60 4,401,283 -0.29(-1.11%)
Oct 16, 2012 25.80 25.90 25.73 25.89 3,231,849 +0.23(+0.91%)
Oct 15, 2012 25.59 25.74 25.57 25.65 4,003,532 +0.23(+0.89%)
Oct 12, 2012 25.42 25.57 25.40 25.42 2,495,788 +0.06(+0.22%)
Oct 11, 2012 25.49 25.54 25.37 25.37 2,935,890 -0.17(-0.65%)
Oct 10, 2012 25.62 25.62 25.46 25.54 2,525,293 -0.08(-0.32%)
Oct 09, 2012 25.73 26.03 25.61 25.62 3,721,758 -0.42(-1.62%)
Oct 08, 2012 25.88 26.07 25.87 26.04 2,626,253 -0.24(-0.93%)
Oct 05, 2012 26.37 26.46 26.19 26.28 3,374,092 -0.04(-0.15%)
Oct 04, 2012 26.22 26.34 26.13 26.32 3,148,186 +0.30(+1.15%)
Oct 03, 2012 25.91 26.06 25.85 26.02 3,588,847 +0.02(+0.06%)
Oct 02, 2012 25.98 26.07 25.89 26.01 2,554,943 +0.27(+1.03%)
Oct 01, 2012 25.89 25.98 25.65 25.74 2,592,581 +0.09(+0.35%)
Sep 28, 2012 25.70 25.74 25.52 25.65 3,292,142 -0.29(-1.13%)
Sep 27, 2012 25.96 26.01 25.74 25.95 2,110,066 +0.12(+0.47%)
Sep 26, 2012 26.04 26.04 25.81 25.82 3,342,302 -0.28(-1.06%)
Sep 25, 2012 26.19 26.35 26.07 26.10 2,795,186 +0.08(+0.30%)
Sep 24, 2012 25.95 26.03 25.92 26.02 2,316,965 +0.09(+0.34%)
Sep 21, 2012 25.92 26.00 25.88 25.93 2,463,102 +0.09(+0.36%)
Sep 20, 2012 25.75 25.89 25.64 25.84 3,350,588 -0.08(-0.30%)
Sep 19, 2012 25.94 26.02 25.89 25.92 4,560,182 -0.22(-0.83%)
Sep 18, 2012 25.97 26.15 25.91 26.13 4,496,400 +0.29(+1.14%)
Sep 17, 2012 25.85 25.92 25.77 25.84 2,992,738 +0.38(+1.48%)
Sep 14, 2012 25.51 25.62 25.44 25.46 3,591,898 -0.44(-1.71%)
Sep 13, 2012 25.67 26.00 25.61 25.91 3,258,810 +0.42(+1.65%)
Sep 12, 2012 25.45 25.52 25.37 25.49 2,377,373 +0.04(+0.17%)
Sep 11, 2012 25.38 25.47 25.34 25.44 2,939,122 +0.32(+1.26%)
Sep 10, 2012 24.99 25.24 24.96 25.13 2,947,618 +0.08(+0.33%)
Sep 07, 2012 25.06 25.11 25.00 25.04 5,919,363 -0.40(-1.57%)
Sep 06, 2012 25.27 25.51 25.26 25.44 3,893,056 +0.31(+1.24%)
Sep 05, 2012 25.20 25.23 25.10 25.13 2,301,287 +0.08(+0.33%)
Sep 04, 2012 25.01 25.08 24.94 25.05 3,988,807 -0.19(-0.75%)
Aug 31, 2012 25.40 25.42 25.11 25.24 3,524,004 -0.03(-0.13%)
Aug 30, 2012 25.49 25.50 25.24 25.27 2,467,875 -0.09(-0.35%)
Aug 29, 2012 25.42 25.45 25.36 25.36 2,214,991 -0.43(-1.68%)
Aug 27, 2012 25.80 25.87 25.71 25.79 2,616,752 +0.03(+0.11%)
Aug 24, 2012 25.65 25.78 25.64 25.76 4,003,514 +0.19(+0.74%)
Aug 23, 2012 25.65 25.65 25.51 25.57 3,110,458 +0.13(+0.52%)
Aug 22, 2012 25.32 25.47 25.31 25.44 3,777,779 -0.12(-0.46%)
Aug 21, 2012 25.65 25.79 25.53 25.56 2,175,424 -0.09(-0.37%)
Aug 20, 2012 25.58 25.71 25.58 25.65 1,870,375 -0.05(-0.19%)
Aug 17, 2012 25.69 25.71 25.51 25.70 2,581,153 -0.19(-0.75%)
Aug 16, 2012 25.85 25.95 25.77 25.90 2,319,497 -0.05(-0.19%)
Aug 15, 2012 25.93 25.98 25.86 25.95 2,384,992 +0.06(+0.21%)
Aug 14, 2012 25.81 25.92 25.77 25.89 2,202,378 +0.07(+0.26%)
Aug 13, 2012 25.81 25.90 25.66 25.82 2,570,566 -0.16(-0.62%)
Aug 10, 2012 25.62 26.00 25.62 25.98 2,763,325 +0.08(+0.32%)
Aug 09, 2012 25.86 26.00 25.84 25.90 4,005,227 -0.27(-1.04%)
Aug 08, 2012 26.17 26.21 26.00 26.17 4,055,427 +0.30(+1.15%)
Aug 07, 2012 25.86 26.00 25.72 25.88 4,991,214 -0.03(-0.13%)
Aug 06, 2012 25.63 26.00 25.61 25.91 6,491,495 +0.30(+1.18%)
Aug 03, 2012 25.51 25.73 25.51 25.61 3,618,928 +0.21(+0.84%)
Aug 02, 2012 25.47 25.51 25.18 25.39 4,189,296 +0.03(+0.13%)
Aug 01, 2012 25.44 25.54 25.31 25.36 4,140,101 +0.13(+0.50%)
Jul 31, 2012 25.17 25.44 25.16 25.23 4,835,146 -0.02(-0.09%)
Jul 30, 2012 25.13 25.36 25.10 25.26 3,502,585 +0.18(+0.70%)
Jul 27, 2012 24.76 25.17 24.76 25.08 8,127,776 +0.45(+1.83%)
Jul 26, 2012 24.58 24.68 24.48 24.63 3,987,478 +0.35(+1.45%)
Jul 25, 2012 24.23 24.38 24.01 24.28 6,547,145 -0.30(-1.21%)
Jul 24, 2012 25.01 25.03 24.50 24.57 5,731,444 -0.35(-1.41%)
Jul 23, 2012 24.76 24.97 24.69 24.93 4,827,391 -0.45(-1.77%)
Jul 20, 2012 25.50 25.50 25.27 25.38 4,520,746 -0.24(-0.92%)
Jul 19, 2012 25.49 25.67 25.42 25.61 4,184,336 +0.36(+1.41%)
Jul 18, 2012 24.96 25.27 24.94 25.26 3,691,042 +0.33(+1.32%)
Jul 17, 2012 24.78 24.98 24.64 24.93 3,127,369 +0.08(+0.31%)
Jul 16, 2012 24.77 24.96 24.69 24.85 3,569,186 +0.16(+0.67%)
Jul 13, 2012 24.42 24.76 24.41 24.68 3,313,177 +0.29(+1.19%)
Jul 12, 2012 24.45 24.53 24.24 24.39 6,158,052 -0.59(-2.35%)
Jul 11, 2012 24.94 25.04 24.81 24.98 3,371,053 +0.30(+1.22%)
Jul 10, 2012 24.95 24.97 24.64 24.68 8,090,606 -0.88(-3.43%)
Jul 09, 2012 25.44 25.57 25.34 25.56 2,665,285 +0.18(+0.71%)
Jul 06, 2012 25.38 25.43 25.26 25.38 3,852,008 +0.14(+0.54%)
Jul 05, 2012 25.23 25.31 25.19 25.24 2,189,385 -0.02(-0.09%)
Jul 03, 2012 25.23 25.30 25.15 25.26 2,504,840 -0.17(-0.67%)
Jul 02, 2012 25.02 25.45 24.98 25.43 5,462,497 +0.43(+1.73%)
Jun 29, 2012 24.89 25.15 24.85 25.00 4,076,808 +0.31(+1.27%)
Jun 28, 2012 24.58 24.74 24.45 24.68 12,194,752 -0.30(-1.19%)
Jun 27, 2012 25.29 25.32 24.82 24.98 8,106,365 -0.30(-1.17%)
Jun 26, 2012 25.29 25.39 25.17 25.28 2,752,894 +0.12(+0.48%)
Jun 25, 2012 25.19 25.24 25.09 25.16 2,485,148 -0.02(-0.07%)
Jun 22, 2012 25.28 25.29 25.16 25.17 2,446,295 +0.12(+0.48%)
Jun 21, 2012 25.18 25.37 25.01 25.05 2,265,737 -0.21(-0.85%)
Jun 20, 2012 25.33 25.36 25.09 25.27 4,604,996 +0.04(+0.17%)
Jun 19, 2012 25.28 25.43 25.21 25.22 3,871,602 +0.30(+1.19%)
Jun 18, 2012 24.73 24.98 24.71 24.93 3,016,850 +0.20(+0.82%)
Jun 15, 2012 24.73 24.90 24.67 24.72 4,908,071 -0.13(-0.53%)
Jun 14, 2012 24.77 24.96 24.72 24.85 2,898,735 +0.13(+0.53%)
Jun 13, 2012 24.88 24.89 24.66 24.72 4,281,811 -0.13(-0.53%)
Jun 12, 2012 24.66 24.85 24.48 24.85 3,785,921 +0.50(+2.05%)
Jun 11, 2012 24.61 24.62 24.36 24.36 2,390,608 -0.12(-0.49%)
Jun 08, 2012 24.39 24.50 24.33 24.48 3,530,947 +0.19(+0.79%)
Jun 07, 2012 24.62 24.62 24.28 24.28 4,274,147 -0.06(-0.25%)
Jun 06, 2012 24.10 24.34 24.05 24.34 4,138,604 +0.36(+1.51%)
Jun 05, 2012 23.91 24.02 23.82 23.98 2,736,606 +0.10(+0.41%)
Jun 04, 2012 23.77 23.94 23.75 23.88 5,133,341 +0.05(+0.21%)
Jun 01, 2012 24.03 24.07 23.79 23.83 6,396,946 -0.36(-1.50%)
May 31, 2012 24.27 24.31 24.01 24.20 5,913,500 +0.19(+0.80%)
May 30, 2012 24.11 24.18 23.94 24.00 5,463,434 -0.35(-1.44%)
May 29, 2012 24.55 24.55 24.28 24.36 3,996,101 +0.07(+0.27%)
May 25, 2012 24.25 24.39 24.22 24.29 4,087,294 +0.02(+0.09%)
May 24, 2012 24.38 24.40 24.14 24.27 3,841,621 +0.19(+0.77%)
May 23, 2012 24.17 24.20 23.89 24.08 3,800,850 -0.29(-1.19%)
May 22, 2012 24.41 24.52 24.28 24.37 3,399,089 -0.03(-0.11%)
May 21, 2012 24.35 24.41 24.31 24.40 3,379,698 +0.16(+0.68%)
May 18, 2012 24.48 24.48 24.19 24.23 4,845,904 -0.09(-0.38%)
May 17, 2012 24.62 24.68 24.32 24.33 4,462,010 -0.56(-2.25%)
May 16, 2012 24.87 24.96 24.82 24.89 3,469,431 -0.05(-0.22%)
May 15, 2012 25.00 25.07 24.83 24.94 4,254,492 -0.07(-0.26%)
May 14, 2012 25.00 25.21 24.94 25.01 4,318,586 -0.02(-0.07%)
May 11, 2012 24.90 25.22 24.90 25.02 2,497,891 +0.07(+0.26%)
May 10, 2012 25.11 25.11 24.92 24.96 2,138,020 +0.00(+0.00%)
May 09, 2012 24.81 25.09 24.76 24.96 4,355,531 -0.29(-1.13%)
May 08, 2012 25.28 25.29 24.96 25.24 3,850,757 +0.00(+0.00%)
May 07, 2012 24.95 25.36 24.85 25.24 3,763,658 +0.27(+1.06%)
May 04, 2012 25.30 25.34 24.98 24.98 4,302,743 -0.44(-1.75%)
May 03, 2012 25.34 25.45 25.25 25.42 3,852,984 +0.12(+0.49%)
May 02, 2012 25.10 25.34 25.06 25.30 3,660,545 +0.05(+0.19%)
May 01, 2012 25.32 25.34 25.24 25.25 2,421,546 +0.19(+0.76%)
Apr 30, 2012 25.22 25.26 25.01 25.06 3,124,448 -0.15(-0.60%)
Apr 27, 2012 25.17 25.26 25.03 25.21 4,496,359 +0.17(+0.67%)
Apr 26, 2012 24.77 25.10 24.76 25.04 4,332,501 +0.11(+0.44%)
Apr 25, 2012 24.85 24.94 24.76 24.94 8,975,017 -0.66(-2.56%)
Apr 24, 2012 25.53 25.69 25.49 25.59 3,614,932 +0.01(+0.04%)
Apr 23, 2012 25.48 25.61 25.30 25.58 3,963,886 -0.05(-0.21%)
Apr 20, 2012 25.62 25.74 25.54 25.64 5,798,675 +0.33(+1.28%)
Apr 19, 2012 25.41 25.45 25.20 25.31 5,816,892 +0.17(+0.69%)
Apr 18, 2012 25.04 25.20 25.00 25.14 3,916,308 +0.24(+0.96%)
Apr 17, 2012 24.76 24.94 24.63 24.90 3,112,627 +0.19(+0.77%)
Apr 16, 2012 24.65 24.75 24.55 24.71 3,929,459 +0.54(+2.22%)
Apr 13, 2012 24.24 24.29 24.11 24.17 5,231,753 -0.48(-1.94%)
Apr 12, 2012 24.43 24.65 24.40 24.65 3,011,645 +0.27(+1.11%)
Apr 11, 2012 24.32 24.50 24.31 24.38 6,378,592 -0.04(-0.16%)
Apr 10, 2012 24.59 24.67 24.26 24.42 8,133,358 +0.01(+0.04%)
Apr 09, 2012 24.23 24.55 24.17 24.40 3,134,229 +0.00(+0.00%)
Apr 05, 2012 24.26 24.44 24.26 24.40 3,101,419 -0.16(-0.66%)
Apr 04, 2012 24.64 24.68 24.38 24.57 5,497,832 -0.22(-0.88%)
Apr 03, 2012 24.93 24.94 24.66 24.78 3,206,659 -0.07(-0.26%)
Apr 02, 2012 24.50 24.91 24.49 24.85 5,364,552 +0.50(+2.07%)
Mar 30, 2012 24.41 24.45 24.25 24.34 3,095,534 -0.03(-0.11%)
Mar 29, 2012 24.23 24.38 24.14 24.37 4,904,848 -0.25(-1.03%)
Mar 28, 2012 24.81 24.83 24.48 24.63 3,408,141 -0.11(-0.46%)
Mar 27, 2012 24.75 24.79 24.66 24.74 3,616,688 +0.02(+0.07%)
Mar 26, 2012 24.53 24.75 24.52 24.72 3,553,228 +0.27(+1.09%)
Mar 23, 2012 24.39 24.50 24.27 24.46 4,189,190 -0.09(-0.35%)
Mar 22, 2012 24.51 24.62 24.48 24.55 2,634,590 -0.07(-0.26%)
Mar 21, 2012 24.63 24.74 24.55 24.61 2,851,527 -0.06(-0.24%)
Mar 20, 2012 24.58 24.76 24.55 24.67 2,161,532 +0.01(+0.04%)
Mar 19, 2012 24.57 24.73 24.55 24.66 3,005,537 +0.17(+0.69%)
Mar 16, 2012 24.55 24.58 24.42 24.49 3,317,909 +0.09(+0.38%)
Mar 15, 2012 24.45 24.49 24.29 24.40 4,131,642 -0.01(-0.04%)
Mar 14, 2012 24.55 24.61 24.38 24.41 3,883,420 -0.23(-0.95%)
Mar 13, 2012 24.30 24.69 24.30 24.64 5,875,811 +0.37(+1.54%)
Mar 12, 2012 24.14 24.29 24.09 24.27 2,606,822 +0.10(+0.40%)
Mar 09, 2012 24.20 24.29 24.10 24.17 2,970,280 -0.05(-0.20%)
Mar 08, 2012 24.29 24.31 24.19 24.22 3,209,544 +0.07(+0.29%)
Mar 07, 2012 24.08 24.18 24.05 24.15 2,590,881 +0.26(+1.09%)
Mar 06, 2012 24.10 24.14 23.85 23.89 2,888,173 -0.37(-1.52%)
Mar 05, 2012 24.29 24.39 24.19 24.26 2,972,276 +0.28(+1.18%)
Mar 02, 2012 24.04 24.08 23.91 23.98 4,415,314 -0.46(-1.89%)
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.