STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

Homebuilder confidence unchanged in May, matching estimates and holding at elevated level

Gold Jun 21 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD

Add to watchlist

1,866.30+28.20 (+1.53%)

As of 12:16PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 27, 2012	1,674.90	1,674.90	1,663.90	1,672.40	1,672.40	42
Aug. 24, 2012	1,665.80	1,669.80	1,662.20	1,669.80	1,669.80	24
Aug. 23, 2012	1,659.90	1,672.70	1,658.00	1,669.60	1,669.60	141
Aug. 22, 2012	1,638.40	1,653.10	1,635.00	1,637.40	1,637.40	37
Aug. 21, 2012	1,620.00	1,639.90	1,620.00	1,639.90	1,639.90	258
Aug. 20, 2012	1,614.00	1,621.40	1,611.60	1,620.10	1,620.10	68
Aug. 17, 2012	1,617.80	1,617.80	1,611.40	1,616.30	1,616.30	249
Aug. 16, 2012	1,600.20	1,616.10	1,600.20	1,616.10	1,616.10	199
Aug. 15, 2012	1,593.80	1,604.60	1,592.00	1,603.70	1,603.70	280
Aug. 14, 2012	1,612.80	1,615.60	1,591.20	1,599.40	1,599.40	910
Aug. 13, 2012	1,622.00	1,623.70	1,607.30	1,609.60	1,609.60	402
Aug. 10, 2012	1,615.80	1,624.10	1,605.00	1,619.70	1,619.70	1,219
Aug. 09, 2012	1,612.80	1,617.20	1,610.10	1,617.10	1,617.10	433
Aug. 08, 2012	1,610.20	1,614.80	1,603.00	1,612.90	1,612.90	341
Aug. 07, 2012	1,610.80	1,615.70	1,609.30	1,609.70	1,609.70	449
Aug. 06, 2012	1,604.70	1,614.10	1,603.20	1,612.90	1,612.90	662
Aug. 03, 2012	1,589.30	1,606.00	1,585.10	1,606.00	1,606.00	676
Aug. 02, 2012	1,600.00	1,615.00	1,583.10	1,587.40	1,587.40	933
Aug. 01, 2012	1,613.40	1,617.20	1,592.00	1,603.70	1,603.70	3,530
Jul. 31, 2012	1,621.10	1,627.50	1,610.00	1,610.50	1,610.50	6,281
Jul. 30, 2012	1,622.90	1,625.80	1,613.10	1,619.70	1,619.70	52,890
Jul. 27, 2012	1,613.40	1,617.90	1,613.40	1,617.90	1,617.90	197,976
Jul. 26, 2012	1,614.90	1,615.00	1,614.10	1,615.00	1,615.00	7
Jul. 25, 2012	1,583.70	1,608.00	1,583.30	1,608.00	1,608.00	12
Jul. 24, 2012	1,574.00	1,581.90	1,574.00	1,576.00	1,576.00	9
Jul. 23, 2012	1,571.70	1,577.10	1,569.80	1,577.10	1,577.10	4
Jul. 20, 2012	1,583.90	1,584.40	1,576.10	1,582.50	1,582.50	5
Jul. 19, 2012	1,580.00	1,586.90	1,578.40	1,580.10	1,580.10	60
Jul. 18, 2012	1,581.20	1,583.70	1,569.90	1,570.40	1,570.40	30
Jul. 17, 2012	1,596.00	1,596.00	1,576.30	1,589.10	1,589.10	27
Jul. 16, 2012	1,586.20	1,591.20	1,585.80	1,591.20	1,591.20	7
Jul. 13, 2012	1,567.80	1,594.10	1,567.80	1,591.60	1,591.60	26
Jul. 12, 2012	1,569.30	1,574.70	1,557.20	1,564.90	1,564.90	44
Jul. 11, 2012	1,577.40	1,579.50	1,575.20	1,575.20	1,575.20	12
Jul. 10, 2012	1,599.20	1,599.80	1,567.60	1,579.30	1,579.30	12
Jul. 09, 2012	1,582.10	1,588.60	1,580.90	1,588.60	1,588.60	5
Jul. 06, 2012	1,592.30	1,593.80	1,578.40	1,578.40	1,578.40	15
Jul. 05, 2012	1,618.50	1,619.20	1,598.00	1,608.90	1,608.90	27
Jul. 03, 2012	-	-	-	-	-	-
Jul. 02, 2012	1,597.10	1,598.30	1,589.70	1,597.20	1,597.20	35
Jun. 29, 2012	1,562.60	1,603.50	1,561.90	1,603.50	1,603.50	61
Jun. 28, 2012	1,573.70	1,573.70	1,548.40	1,549.70	1,549.70	133
Jun. 27, 2012	1,567.00	1,577.50	1,563.00	1,577.50	1,577.50	220
Jun. 26, 2012	1,583.50	1,583.50	1,567.70	1,574.00	1,574.00	104
Jun. 25, 2012	1,574.90	1,587.50	1,571.00	1,587.50	1,587.50	32
Jun. 22, 2012	1,565.50	1,568.40	1,560.00	1,566.00	1,566.00	16
Jun. 21, 2012	1,603.20	1,603.30	1,564.50	1,564.50	1,564.50	29
Jun. 20, 2012	1,618.30	1,618.30	1,601.30	1,614.80	1,614.80	140
Jun. 19, 2012	1,629.80	1,630.70	1,622.00	1,622.20	1,622.20	32
Jun. 18, 2012	1,622.60	1,627.60	1,615.00	1,625.70	1,625.70	246
Jun. 15, 2012	1,624.30	1,630.00	1,621.50	1,627.00	1,627.00	1,015
Jun. 14, 2012	1,621.20	1,626.40	1,610.10	1,618.40	1,618.40	493
Jun. 13, 2012	1,608.20	1,622.40	1,608.20	1,618.10	1,618.10	655
Jun. 12, 2012	1,594.10	1,612.80	1,588.50	1,612.70	1,612.70	523
Jun. 11, 2012	1,608.00	1,608.00	1,583.00	1,595.50	1,595.50	129
Jun. 08, 2012	1,589.90	1,593.90	1,566.50	1,590.10	1,590.10	157
Jun. 07, 2012	1,622.60	1,627.20	1,581.90	1,586.60	1,586.60	1,200
Jun. 06, 2012	1,619.70	1,639.70	1,616.50	1,632.80	1,632.80	419
Jun. 05, 2012	1,619.30	1,622.70	1,612.90	1,615.20	1,615.20	604
Jun. 04, 2012	1,623.00	1,627.90	1,609.00	1,612.20	1,612.20	2,134
Jun. 01, 2012	1,560.00	1,630.00	1,545.50	1,620.50	1,620.50	2,820
May 31, 2012	1,562.70	1,572.60	1,551.80	1,562.60	1,562.60	5,901
May 30, 2012	1,553.90	1,569.00	1,530.40	1,563.40	1,563.40	79,887
May 29, 2012	1,574.70	1,582.50	1,548.60	1,548.60	1,548.60	259,050
May 25, 2012	1,558.20	1,568.80	1,557.30	1,568.80	1,568.80	7
May 24, 2012	1,559.00	1,569.40	1,551.50	1,557.30	1,557.30	23
May 23, 2012	1,538.20	1,548.10	1,534.40	1,548.10	1,548.10	6
May 22, 2012	1,575.70	1,578.10	1,568.40	1,576.30	1,576.30	27
May 21, 2012	1,591.90	1,594.10	1,588.40	1,588.40	1,588.40	32
May 18, 2012	1,573.70	1,591.60	1,568.20	1,591.60	1,591.60	26
May 17, 2012	1,546.90	1,579.00	1,546.90	1,574.50	1,574.50	51
May 16, 2012	1,541.40	1,541.40	1,528.50	1,536.20	1,536.20	26
May 15, 2012	1,555.40	1,558.30	1,542.40	1,556.80	1,556.80	28
May 14, 2012	1,563.00	1,563.10	1,555.50	1,560.60	1,560.60	5
May 11, 2012	1,586.10	1,589.60	1,583.60	1,583.60	1,583.60	6
May 10, 2012	1,594.20	1,595.10	1,592.40	1,595.10	1,595.10	6
May 09, 2012	1,595.30	1,595.30	1,586.30	1,593.70	1,593.70	30
May 08, 2012	1,636.70	1,636.70	1,596.00	1,604.00	1,604.00	154
May 07, 2012	1,637.90	1,640.00	1,632.60	1,638.60	1,638.60	21
May 04, 2012	1,635.70	1,645.60	1,629.40	1,644.70	1,644.70	68
May 03, 2012	1,651.20	1,652.20	1,631.30	1,634.20	1,634.20	78
May 02, 2012	1,659.20	1,659.20	1,648.30	1,653.40	1,653.40	50
May 01, 2012	1,665.00	1,670.50	1,661.70	1,661.70	1,661.70	25
Apr. 30, 2012	1,663.00	1,665.70	1,653.00	1,663.40	1,663.40	36
Apr. 27, 2012	1,654.50	1,666.90	1,654.00	1,664.00	1,664.00	236
Apr. 26, 2012	1,658.30	1,659.60	1,658.30	1,659.60	1,659.60	280
Apr. 25, 2012	1,641.30	1,643.80	1,626.90	1,641.40	1,641.40	82
Apr. 24, 2012	1,634.40	1,648.60	1,634.40	1,643.00	1,643.00	123
Apr. 23, 2012	1,642.40	1,642.40	1,625.10	1,631.90	1,631.90	226
Apr. 20, 2012	1,641.70	1,645.60	1,640.90	1,642.10	1,642.10	54
Apr. 19, 2012	1,642.10	1,653.10	1,632.00	1,640.60	1,640.60	77
Apr. 18, 2012	1,653.20	1,653.30	1,638.10	1,638.80	1,638.80	273
Apr. 17, 2012	1,652.00	1,652.90	1,637.00	1,650.30	1,650.30	69
Apr. 16, 2012	1,650.80	1,656.80	1,641.20	1,648.70	1,648.70	717
Apr. 13, 2012	1,673.30	1,674.80	1,650.00	1,659.10	1,659.10	220
Apr. 12, 2012	1,660.00	1,680.10	1,650.00	1,679.50	1,679.50	1,309
Apr. 11, 2012	1,654.80	1,659.70	1,654.70	1,659.00	1,659.00	426
Apr. 10, 2012	1,649.00	1,661.70	1,636.20	1,659.50	1,659.50	350
Apr. 09, 2012	1,645.30	1,646.40	1,636.50	1,642.50	1,642.50	158
Apr. 05, 2012	1,620.80	1,633.20	1,620.40	1,628.50	1,628.50	289
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,407.95+41.26(+0.21%)

S&P 5004,154.46-19.39(-0.46%)

DOW34,264.42-117.71(-0.34%)

STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

Gold Jun 21 (GC=F)

S&P/TSX
19,407.95
+41.26(+0.21%)

S&P 500
4,154.46
-19.39(-0.46%)

DOW
34,264.42
-117.71(-0.34%)