GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
6.150 USD  +0.130 (+2.16%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.750 4.900 4.730 4.810 833,775 -0.04(-0.82%)
Nov 29, 2012 4.660 4.890 4.600 4.850 673,868 +0.19(+4.08%)
Nov 28, 2012 4.450 4.700 4.390 4.660 1,158,248 +0.08(+1.75%)
Nov 27, 2012 4.600 4.685 4.530 4.580 676,917 +0.05(+1.10%)
Nov 26, 2012 4.550 4.580 4.500 4.530 406,819 -0.16(-3.41%)
Nov 24, 2012 4.630 4.700 4.610 4.690 185,758 +0.00(+0.00%)
Nov 23, 2012 4.630 4.700 4.610 4.690 185,758 +0.15(+3.30%)
Nov 21, 2012 4.660 4.690 4.530 4.540 762,385 -0.23(-4.82%)
Nov 20, 2012 4.570 4.790 4.560 4.770 454,630 +0.14(+3.02%)
Nov 19, 2012 4.730 4.740 4.570 4.630 470,339 +0.00(+0.00%)
Nov 16, 2012 4.870 4.920 4.590 4.630 785,526 -0.20(-4.14%)
Nov 15, 2012 4.750 4.870 4.750 4.830 354,602 -0.03(-0.62%)
Nov 14, 2012 5.000 5.010 4.860 4.860 594,330 +0.02(+0.41%)
Nov 13, 2012 4.900 5.000 4.825 4.840 857,646 -0.13(-2.62%)
Nov 12, 2012 5.070 5.110 4.950 4.970 884,631 -0.12(-2.36%)
Nov 09, 2012 5.140 5.240 5.045 5.090 1,242,725 -0.06(-1.17%)
Nov 08, 2012 5.250 5.350 5.110 5.150 1,200,604 -0.09(-1.72%)
Nov 07, 2012 5.130 5.310 5.110 5.240 1,402,406 -0.08(-1.50%)
Nov 06, 2012 5.240 5.370 5.200 5.320 1,006,876 +0.11(+2.11%)
Nov 05, 2012 5.010 5.240 4.970 5.210 1,357,004 +0.36(+7.42%)
Nov 02, 2012 5.030 5.030 4.800 4.850 518,445 -0.09(-1.82%)
Nov 01, 2012 4.980 5.020 4.910 4.940 1,097,846 -0.05(-1.00%)
Oct 31, 2012 4.990 5.070 4.970 4.990 784,373 +0.01(+0.20%)
Oct 26, 2012 4.980 4.980 4.980 0 -0.19(-3.68%)
Oct 25, 2012 5.250 5.260 5.140 5.170 716,098 +0.06(+1.17%)
Oct 24, 2012 5.300 5.360 5.110 5.110 1,007,109 -0.26(-4.84%)
Oct 23, 2012 5.260 5.390 5.230 5.370 978,821 +0.12(+2.29%)
Oct 19, 2012 5.330 5.330 5.190 5.250 831,388 -0.10(-1.87%)
Oct 18, 2012 5.330 5.410 5.290 5.350 883,914 +0.01(+0.19%)
Oct 17, 2012 5.120 5.400 5.100 5.340 1,031,251 +0.18(+3.49%)
Oct 16, 2012 5.290 5.290 5.120 5.160 1,369,703 -0.13(-2.46%)
Oct 15, 2012 5.150 5.340 5.130 5.290 702,244 +0.09(+1.73%)
Oct 12, 2012 5.270 5.320 5.120 5.200 381,349 +0.07(+1.36%)
Oct 11, 2012 5.370 5.390 5.110 5.130 1,762,317 -0.20(-3.75%)
Oct 10, 2012 5.550 5.560 5.260 5.330 1,168,409 -0.17(-3.09%)
Oct 09, 2012 5.600 5.630 5.450 5.500 1,046,138 -0.15(-2.65%)
Oct 08, 2012 5.530 5.730 5.470 5.650 997,703 +0.09(+1.62%)
Oct 06, 2012 5.790 5.790 5.490 5.560 945,114 +0.00(+0.00%)
Oct 05, 2012 5.790 5.790 5.490 5.560 945,114 -0.10(-1.77%)
Oct 04, 2012 5.810 5.890 5.585 5.660 1,073,950 -0.20(-3.41%)
Oct 03, 2012 5.740 5.920 5.690 5.860 1,184,802 +0.23(+4.09%)
Oct 02, 2012 5.800 5.800 5.620 5.630 2,063,314 -0.66(-10.49%)
Oct 01, 2012 5.570 6.350 5.570 6.290 2,903,932 +0.55(+9.58%)
Sep 28, 2012 5.750 5.820 5.640 5.740 1,375,898 -0.05(-0.86%)
Sep 27, 2012 5.810 5.865 5.650 5.790 1,160,936 +0.01(+0.17%)
Sep 26, 2012 5.780 5.850 5.580 5.780 1,154,748 +0.00(+0.00%)
Sep 25, 2012 5.900 5.980 5.740 5.780 1,373,937 -0.16(-2.69%)
Sep 24, 2012 5.710 5.940 5.620 5.940 2,644,173 +0.35(+6.26%)
Sep 21, 2012 5.630 5.660 5.480 5.590 2,584,260 -0.01(-0.18%)
Sep 20, 2012 5.580 5.620 5.530 5.600 1,227,187 +0.04(+0.72%)
Sep 19, 2012 5.520 5.650 5.470 5.560 954,730 +0.17(+3.15%)
Sep 18, 2012 5.410 5.415 5.180 5.390 2,026,115 -0.03(-0.55%)
Sep 17, 2012 5.630 5.670 5.320 5.420 1,107,584 -0.18(-3.21%)
Sep 14, 2012 5.570 5.750 5.525 5.600 2,175,226 +0.01(+0.18%)
Sep 13, 2012 5.380 5.710 5.260 5.590 2,690,118 +0.23(+4.29%)
Sep 12, 2012 5.200 5.410 5.130 5.360 1,492,317 +0.23(+4.48%)
Sep 11, 2012 5.020 5.160 5.000 5.130 1,490,661 +0.17(+3.43%)
Sep 10, 2012 5.040 5.200 4.860 4.960 2,487,842 +0.01(+0.20%)
Sep 07, 2012 4.780 5.000 4.660 4.950 1,927,076 +0.33(+7.14%)
Sep 06, 2012 4.530 4.660 4.490 4.620 1,435,590 +0.13(+2.90%)
Sep 05, 2012 4.600 4.620 4.370 4.490 898,656 -0.03(-0.66%)
Sep 04, 2012 4.670 4.700 4.440 4.520 2,293,730 -0.28(-5.83%)
Aug 31, 2012 4.700 4.881 4.700 4.800 1,588,637 +0.10(+2.13%)
Aug 30, 2012 4.700 4.790 4.630 4.700 1,293,002 -0.05(-1.05%)
Aug 29, 2012 4.940 4.950 4.710 4.750 1,370,930 -0.33(-6.50%)
Aug 27, 2012 4.930 5.080 4.882 5.080 1,100,158 +0.02(+0.40%)
Aug 24, 2012 5.070 5.140 4.915 5.060 939,220 +0.03(+0.60%)
Aug 23, 2012 5.240 5.280 4.950 5.030 1,301,631 -0.23(-4.37%)
Aug 22, 2012 5.070 5.370 5.020 5.260 1,634,013 +0.26(+5.20%)
Aug 21, 2012 5.020 5.080 5.000 5.000 994,960 +0.04(+0.81%)
Aug 20, 2012 4.900 5.010 4.880 4.960 1,195,670 +0.15(+3.12%)
Aug 17, 2012 5.080 5.120 4.810 4.810 3,240,464 -0.25(-4.94%)
Aug 16, 2012 4.900 5.130 4.800 5.060 1,032,557 +0.22(+4.55%)
Aug 15, 2012 4.760 4.930 4.670 4.840 1,083,517 +0.08(+1.68%)
Aug 14, 2012 5.230 5.330 4.680 4.760 5,076,829 -0.69(-12.66%)
Aug 13, 2012 5.290 5.460 5.240 5.450 1,147,274 +0.10(+1.87%)
Aug 11, 2012 5.320 5.400 5.150 5.350 1,913,057 +0.00(+0.00%)
Aug 10, 2012 5.320 5.400 5.150 5.350 1,913,057 +0.12(+2.29%)
Aug 09, 2012 4.940 5.290 4.930 5.230 2,321,319 +0.21(+4.18%)
Aug 08, 2012 4.700 5.040 4.700 5.020 2,773,352 +0.32(+6.81%)
Aug 07, 2012 4.920 4.920 4.660 4.700 1,106,010 -0.16(-3.29%)
Aug 06, 2012 4.590 4.910 4.560 4.860 1,122,359 +0.27(+5.88%)
Aug 03, 2012 4.530 4.600 4.510 4.590 1,039,393 +0.22(+5.03%)
Aug 02, 2012 4.315 4.470 4.280 4.370 1,090,799 -0.08(-1.80%)
Aug 01, 2012 4.700 4.750 4.430 4.450 2,196,755 -0.21(-4.51%)
Jul 31, 2012 4.860 4.870 4.630 4.660 1,359,948 -0.20(-4.12%)
Jul 30, 2012 4.650 4.910 4.590 4.860 1,243,907 +0.18(+3.85%)
Jul 27, 2012 4.320 4.710 4.300 4.680 1,844,298 +0.41(+9.60%)
Jul 26, 2012 4.130 4.280 4.055 4.270 862,365 +0.25(+6.22%)
Jul 25, 2012 4.090 4.100 3.990 4.020 669,689 +0.01(+0.25%)
Jul 24, 2012 4.140 4.160 4.000 4.010 1,191,854 -0.13(-3.14%)
Jul 23, 2012 4.190 4.240 4.100 4.140 918,090 -0.26(-5.91%)
Jul 20, 2012 4.590 4.630 4.380 4.400 1,470,169 -0.24(-5.17%)
Jul 19, 2012 4.520 4.720 4.480 4.640 1,340,635 +0.23(+5.22%)
Jul 18, 2012 4.300 4.450 4.290 4.410 860,255 +0.08(+1.85%)
Jul 17, 2012 4.140 4.330 4.140 4.330 2,409,392 +0.21(+5.10%)
Jul 16, 2012 4.300 4.300 4.110 4.120 1,104,600 -0.14(-3.29%)
Jul 14, 2012 4.310 4.320 4.180 4.260 842,446 +0.00(+0.00%)
Jul 13, 2012 4.310 4.320 4.180 4.260 840,459 +0.03(+0.71%)
Jul 12, 2012 4.060 4.270 4.010 4.230 874,628 +0.13(+3.17%)
Jul 11, 2012 4.040 4.190 4.030 4.100 1,010,480 +0.06(+1.49%)
Jul 10, 2012 4.160 4.200 4.000 4.040 1,057,476 -0.06(-1.46%)
Jul 09, 2012 4.180 4.190 4.050 4.100 677,902 +0.02(+0.49%)
Jul 06, 2012 4.200 4.200 4.030 4.080 1,381,428 -0.13(-3.09%)
Jul 05, 2012 4.390 4.460 4.160 4.210 1,228,047 -0.30(-6.65%)
Jul 03, 2012 4.500 4.590 4.470 4.510 310,104 +0.04(+0.89%)
Jul 02, 2012 4.490 4.550 4.450 4.470 465,002 +0.05(+1.13%)
Jun 30, 2012 4.570 4.600 4.395 4.420 854,123 +0.01(+0.23%)
Jun 29, 2012 4.570 4.600 4.395 4.410 924,021 +0.07(+1.61%)
Jun 28, 2012 4.270 4.350 4.200 4.340 743,659 +0.03(+0.70%)
Jun 27, 2012 4.500 4.540 4.260 4.310 1,420,262 -0.25(-5.48%)
Jun 26, 2012 4.690 4.810 4.550 4.560 970,085 -0.21(-4.40%)
Jun 25, 2012 4.690 4.820 4.640 4.770 723,548 -0.02(-0.42%)
Jun 22, 2012 4.800 4.950 4.760 4.790 1,086,123 +0.04(+0.84%)
Jun 21, 2012 4.950 5.010 4.730 4.750 1,686,349 -0.26(-5.19%)
Jun 20, 2012 4.810 5.040 4.725 5.010 3,042,750 +0.22(+4.59%)
Jun 19, 2012 4.650 4.905 4.650 4.790 2,192,845 +0.19(+4.13%)
Jun 18, 2012 4.660 4.700 4.560 4.600 1,236,024 -0.11(-2.34%)
Jun 15, 2012 4.350 4.720 4.350 4.710 2,667,755 +0.43(+10.05%)
Jun 14, 2012 4.050 4.390 4.050 4.280 2,072,006 +0.23(+5.68%)
Jun 13, 2012 4.000 4.130 3.990 4.050 1,919,743 +0.00(+0.00%)
Jun 12, 2012 4.100 4.130 3.940 4.050 1,950,584 +0.13(+3.32%)
Jun 11, 2012 3.970 4.020 3.890 3.920 1,626,250 +0.03(+0.77%)
Jun 08, 2012 3.860 3.970 3.830 3.890 1,386,021 -0.01(-0.26%)
Jun 07, 2012 4.010 4.020 3.900 3.900 748,544 +0.01(+0.26%)
Jun 06, 2012 3.840 3.970 3.770 3.890 1,462,999 +0.02(+0.52%)
Jun 05, 2012 3.990 4.050 3.830 3.870 999,719 -0.11(-2.76%)
Jun 04, 2012 4.030 4.050 3.910 3.980 1,459,400 -0.02(-0.50%)
Jun 02, 2012 3.895 4.110 3.890 4.000 2,609,581 +0.00(+0.00%)
Jun 01, 2012 3.895 4.110 3.890 4.000 2,609,581 +0.05(+1.27%)
May 31, 2012 4.140 4.200 3.950 3.950 5,376,935 -0.20(-4.82%)
May 30, 2012 4.270 4.290 4.140 4.150 1,228,935 -0.28(-6.32%)
May 29, 2012 4.440 4.520 4.300 4.430 1,127,153 +0.18(+4.24%)
May 25, 2012 4.190 4.340 4.150 4.250 2,301,968 +0.08(+1.92%)
May 24, 2012 4.400 4.400 4.100 4.170 2,004,720 -0.22(-5.01%)
May 23, 2012 4.460 4.480 4.250 4.390 2,782,857 -0.10(-2.23%)
May 22, 2012 4.800 4.800 4.470 4.490 2,241,767 -0.41(-8.37%)
May 21, 2012 4.840 4.910 4.790 4.900 986,648 +0.05(+1.03%)
May 18, 2012 4.760 4.890 4.620 4.850 2,348,231 +0.04(+0.83%)
May 17, 2012 4.860 4.930 4.700 4.810 3,049,756 +0.05(+1.05%)
May 16, 2012 4.880 4.930 4.650 4.760 1,511,873 +0.05(+1.06%)
May 15, 2012 4.830 4.850 4.630 4.710 943,034 -0.08(-1.67%)
May 14, 2012 5.065 5.100 4.760 4.790 1,540,631 -0.44(-8.41%)
May 11, 2012 5.150 5.310 5.110 5.230 751,608 +0.08(+1.55%)
May 10, 2012 5.200 5.230 5.110 5.150 1,039,680 -0.02(-0.39%)
May 09, 2012 5.330 5.370 5.140 5.170 2,004,577 -0.38(-6.85%)
May 08, 2012 5.580 5.610 5.480 5.550 1,970,312 -0.14(-2.46%)
May 07, 2012 5.410 5.740 5.390 5.690 1,368,607 +0.22(+4.02%)
May 04, 2012 5.310 5.510 5.290 5.470 2,605,587 +0.24(+4.59%)
May 03, 2012 5.310 5.320 5.190 5.230 629,353 -0.05(-0.95%)
May 02, 2012 5.240 5.300 5.170 5.280 1,016,550 +0.04(+0.76%)
May 01, 2012 5.250 5.340 5.190 5.240 651,607 -0.06(-1.13%)
Apr 30, 2012 5.430 5.440 5.270 5.300 734,008 -0.10(-1.85%)
Apr 27, 2012 5.540 5.570 5.370 5.400 943,134 -0.10(-1.82%)
Apr 26, 2012 5.340 5.510 5.210 5.500 1,502,764 +0.11(+2.04%)
Apr 25, 2012 5.510 5.540 5.310 5.390 783,331 -0.04(-0.74%)
Apr 24, 2012 5.340 5.480 5.290 5.430 1,498,630 +0.23(+4.42%)
Apr 23, 2012 5.360 5.360 5.170 5.200 1,300,386 -0.29(-5.28%)
Apr 20, 2012 5.580 5.590 5.450 5.490 1,061,814 -0.02(-0.36%)
Apr 19, 2012 5.660 5.710 5.460 5.510 1,188,483 -0.08(-1.43%)
Apr 18, 2012 5.880 5.930 5.590 5.590 2,544,225 -0.46(-7.60%)
Apr 17, 2012 5.930 6.130 5.900 6.050 3,117,161 +0.48(+8.62%)
Apr 16, 2012 5.760 5.810 5.550 5.570 1,439,583 -0.21(-3.63%)
Apr 13, 2012 6.000 6.030 5.740 5.780 823,799 -0.20(-3.34%)
Apr 12, 2012 5.950 6.020 5.900 5.980 885,984 +0.10(+1.70%)
Apr 11, 2012 6.110 6.140 5.860 5.880 1,318,930 -0.18(-2.97%)
Apr 10, 2012 6.100 6.180 6.030 6.060 3,450,002 -0.04(-0.66%)
Apr 09, 2012 6.090 6.160 6.040 6.100 1,162,326 -0.09(-1.45%)
Apr 05, 2012 6.250 6.310 6.130 6.190 1,344,289 -0.08(-1.28%)
Apr 04, 2012 6.250 6.360 6.210 6.270 1,872,614 -0.25(-3.83%)
Apr 03, 2012 6.630 6.680 6.455 6.520 1,828,477 -0.10(-1.51%)
Apr 02, 2012 6.730 6.790 6.600 6.620 3,390,389 -0.11(-1.63%)
Mar 30, 2012 6.860 6.890 6.680 6.730 1,251,109 -0.05(-0.74%)
Mar 29, 2012 6.780 6.820 6.650 6.780 2,539,279 -0.03(-0.44%)
Mar 28, 2012 7.230 7.240 6.780 6.810 5,475,353 -0.47(-6.46%)
Mar 27, 2012 7.080 7.330 7.050 7.280 1,608,812 +0.15(+2.10%)
Mar 26, 2012 7.310 7.330 7.070 7.130 2,222,002 -0.30(-4.04%)
Mar 23, 2012 7.540 7.580 7.390 7.430 591,113 -0.02(-0.27%)
Mar 22, 2012 7.640 7.780 7.410 7.450 1,567,555 -0.27(-3.50%)
Mar 21, 2012 7.950 8.000 7.720 7.720 2,328,800 -0.28(-3.50%)
Mar 20, 2012 8.010 8.060 7.890 8.000 1,381,450 -0.13(-1.60%)
Mar 19, 2012 8.160 8.220 8.020 8.130 1,190,069 -0.02(-0.25%)
Mar 16, 2012 8.490 8.590 8.130 8.150 1,390,116 -0.31(-3.66%)
Mar 15, 2012 8.260 8.510 8.180 8.460 1,375,250 +0.25(+3.05%)
Mar 14, 2012 8.370 8.370 8.145 8.210 1,141,918 -0.13(-1.56%)
Mar 13, 2012 8.030 8.340 7.990 8.340 809,528 +0.43(+5.44%)
Mar 12, 2012 8.100 8.170 7.830 7.910 1,124,517 -0.20(-2.47%)
Mar 09, 2012 8.370 8.470 8.110 8.110 1,420,845 -0.33(-3.91%)
Mar 08, 2012 8.260 8.440 8.210 8.440 1,436,134 +0.43(+5.37%)
Mar 07, 2012 8.060 8.080 7.855 8.010 1,035,067 -0.06(-0.74%)
Mar 06, 2012 8.080 8.110 7.875 8.070 815,290 -0.26(-3.12%)
Mar 05, 2012 8.590 8.640 8.330 8.330 765,089 -0.09(-1.07%)
Mar 02, 2012 8.520 8.610 8.340 8.420 1,069,517 -0.09(-1.06%)
Mar 01, 2012 8.680 8.780 8.450 8.510 1,426,694 -0.28(-3.19%)
Feb 29, 2012 9.090 9.210 8.760 8.790 1,401,316 -0.25(-2.77%)
Feb 28, 2012 8.560 9.140 8.510 9.040 1,882,002 +0.56(+6.60%)
Feb 27, 2012 8.330 8.520 8.250 8.480 1,262,737 +0.05(+0.59%)
Feb 24, 2012 8.560 8.700 8.400 8.430 1,521,072 -0.07(-0.82%)
Feb 23, 2012 8.690 8.780 8.420 8.500 1,395,335 -0.12(-1.39%)
Feb 22, 2012 8.350 8.810 8.350 8.620 1,778,021 +0.18(+2.13%)
Feb 21, 2012 8.790 8.820 8.280 8.440 702,204 -0.41(-4.63%)
Feb 17, 2012 8.540 8.850 8.480 8.850 1,540,790 +0.32(+3.75%)
Feb 16, 2012 8.110 8.570 8.080 8.530 1,115,588 +0.20(+2.40%)
Feb 15, 2012 8.410 8.510 8.270 8.330 1,337,754 -0.07(-0.83%)
Feb 14, 2012 8.120 8.460 8.010 8.400 2,965,684 +0.39(+4.87%)
Feb 13, 2012 7.510 8.050 7.470 8.010 2,998,898 +0.73(+10.03%)
Feb 10, 2012 7.260 7.360 7.200 7.280 1,141,580 -0.19(-2.54%)
Feb 09, 2012 7.370 7.510 7.320 7.470 956,157 +0.12(+1.63%)
Feb 08, 2012 7.570 7.660 7.300 7.350 1,330,240 -0.24(-3.16%)
Feb 07, 2012 7.410 7.599 7.340 7.590 1,865,667 +0.18(+2.43%)
Feb 06, 2012 7.450 7.490 7.360 7.410 927,634 -0.23(-3.01%)
Feb 03, 2012 7.720 7.800 7.590 7.640 2,094,055 +0.17(+2.28%)
Feb 02, 2012 7.010 7.570 7.000 7.470 2,444,750 +0.44(+6.26%)
Feb 01, 2012 6.980 7.100 6.960 7.030 1,688,569 +0.13(+1.88%)
Jan 31, 2012 6.920 6.970 6.820 6.900 843,579 +0.03(+0.44%)
Jan 30, 2012 6.900 6.930 6.750 6.870 1,487,812 -0.22(-3.10%)
Jan 27, 2012 7.080 7.180 7.020 7.090 954,800 +0.01(+0.14%)
Jan 26, 2012 7.230 7.400 7.000 7.080 2,644,093 -0.24(-3.28%)
Jan 25, 2012 7.020 7.400 7.020 7.320 1,345,771 +0.36(+5.17%)
Jan 24, 2012 6.930 7.010 6.860 6.960 685,214 -0.10(-1.42%)
Jan 23, 2012 7.090 7.150 7.030 7.060 1,689,620 -0.02(-0.28%)
Jan 20, 2012 7.020 7.090 6.980 7.080 447,673 +0.06(+0.85%)
Jan 19, 2012 7.080 7.110 7.000 7.020 749,656 +0.03(+0.43%)
Jan 18, 2012 6.860 7.080 6.850 6.990 1,102,995 +0.16(+2.34%)
Jan 17, 2012 6.860 6.920 6.790 6.830 846,655 +0.02(+0.29%)
Jan 13, 2012 6.820 6.910 6.710 6.810 771,912 -0.22(-3.13%)
Jan 12, 2012 6.940 7.050 6.860 7.030 860,215 +0.08(+1.15%)
Jan 11, 2012 6.910 6.985 6.860 6.950 847,605 +0.09(+1.31%)
Jan 10, 2012 6.790 6.890 6.770 6.860 843,179 +0.24(+3.63%)
Jan 09, 2012 6.670 6.740 6.590 6.620 906,297 +0.12(+1.85%)
Jan 06, 2012 6.720 6.750 6.480 6.500 1,258,679 -0.19(-2.84%)
Jan 05, 2012 6.870 6.870 6.640 6.690 921,017 -0.20(-2.90%)
Jan 04, 2012 7.010 7.040 6.870 6.890 820,024 +0.26(+3.92%)
Dec 30, 2011 6.610 6.670 6.554 6.630 647,262 -0.04(-0.60%)
Dec 29, 2011 6.440 6.720 6.380 6.670 1,248,244 +0.30(+4.71%)
Dec 28, 2011 6.710 6.750 6.365 6.370 1,951,848 -0.41(-6.05%)
Dec 27, 2011 7.010 7.040 6.750 6.780 1,419,478 -0.15(-2.16%)
Dec 23, 2011 6.950 6.970 6.860 6.930 950,313 -0.03(-0.43%)
Dec 21, 2011 7.100 7.100 6.830 6.960 1,239,434 -0.14(-1.97%)
Dec 20, 2011 7.200 7.300 6.990 7.100 1,692,032 +0.23(+3.35%)
Dec 19, 2011 7.440 7.470 6.830 6.870 1,498,177 -0.77(-10.08%)
Dec 16, 2011 7.890 7.890 7.530 7.640 1,218,541 -0.17(-2.18%)
Dec 15, 2011 7.980 8.010 7.760 7.810 1,432,750 +0.06(+0.77%)
Dec 14, 2011 8.000 8.080 7.640 7.750 1,953,391 -0.19(-2.39%)
Dec 13, 2011 8.560 8.660 7.860 7.940 1,997,661 -0.51(-6.04%)
Dec 12, 2011 8.650 8.690 8.320 8.450 1,073,603 -0.37(-4.20%)
Dec 09, 2011 8.540 8.820 8.490 8.820 1,554,095 +0.36(+4.26%)
Dec 08, 2011 8.420 8.625 8.370 8.460 1,569,715 -0.32(-3.64%)
Dec 07, 2011 8.790 8.940 8.650 8.780 3,303,965 +0.42(+5.02%)
Dec 06, 2011 8.130 8.390 8.050 8.360 941,174 +0.08(+0.97%)
Dec 05, 2011 8.270 8.400 8.170 8.280 1,201,953 +0.30(+3.76%)
Dec 02, 2011 8.040 8.210 7.920 7.980 1,662,135 -0.01(-0.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here