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

Barrick Gold Corp (NQ: GOLD )

N/A UNCHANGED
Last Price Updated: 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, 2009 84.41 85.20 83.62 84.74 1,285,438 -0.52(-0.61%)
Nov 27, 2009 82.75 86.19 82.69 85.26 1,396,887 -2.44(-2.78%)
Nov 25, 2009 86.11 87.90 85.69 87.70 1,481,681 +2.34(+2.74%)
Nov 24, 2009 85.10 85.39 82.94 85.36 1,549,677 +1.16(+1.38%)
Nov 23, 2009 85.59 85.96 83.05 84.20 1,393,663 +0.93(+1.12%)
Nov 20, 2009 81.36 83.40 81.15 83.27 1,370,851 -0.30(-0.36%)
Nov 19, 2009 82.25 83.77 81.05 83.57 1,660,852 -0.15(-0.18%)
Nov 18, 2009 84.02 84.98 82.74 83.72 1,485,991 -0.10(-0.12%)
Nov 17, 2009 82.43 83.93 82.03 83.82 1,295,859 -0.06(-0.07%)
Nov 16, 2009 81.98 85.14 81.66 83.88 1,782,901 +3.00(+3.71%)
Nov 13, 2009 78.19 80.97 77.65 80.88 2,047,764 +1.25(+1.57%)
Nov 12, 2009 79.17 80.00 78.25 79.63 1,985,292 -1.27(-1.57%)
Nov 11, 2009 80.53 81.64 79.87 80.90 1,630,812 +2.30(+2.93%)
Nov 10, 2009 75.98 78.73 75.72 78.60 1,847,807 -0.25(-0.32%)
Nov 09, 2009 78.76 80.60 78.60 78.85 2,054,067 +1.51(+1.95%)
Nov 06, 2009 74.70 77.66 74.51 77.34 2,329,643 +2.34(+3.12%)
Nov 05, 2009 75.30 76.00 74.23 75.00 1,801,185 +0.18(+0.24%)
Nov 04, 2009 74.25 75.74 72.88 74.82 2,814,634 +2.06(+2.83%)
Nov 03, 2009 67.47 72.90 66.83 72.76 2,706,338 +4.76(+7.00%)
Nov 02, 2009 68.12 69.61 66.50 68.00 1,700,040 +1.29(+1.93%)
Oct 30, 2009 67.87 67.88 63.57 66.71 1,922,626 -1.82(-2.66%)
Oct 29, 2009 67.97 69.82 67.65 68.53 1,328,101 +2.91(+4.43%)
Oct 28, 2009 68.65 69.66 65.35 65.62 1,621,662 -4.28(-6.12%)
Oct 27, 2009 70.50 70.85 68.92 69.90 1,041,333 -0.21(-0.30%)
Oct 26, 2009 72.56 74.06 69.62 70.11 1,611,387 -2.43(-3.35%)
Oct 23, 2009 73.52 74.18 72.04 72.54 1,733,027 -0.43(-0.59%)
Oct 22, 2009 74.00 74.00 71.80 72.97 1,496,511 -1.26(-1.70%)
Oct 21, 2009 74.04 76.56 73.91 74.23 1,638,032 +0.20(+0.27%)
Oct 20, 2009 74.10 76.37 73.98 74.03 1,427,171 -2.36(-3.09%)
Oct 19, 2009 75.43 76.97 74.01 76.39 1,395,039 +1.00(+1.33%)
Oct 16, 2009 73.57 76.20 73.34 75.39 2,150,165 +2.47(+3.39%)
Oct 15, 2009 73.31 74.60 72.45 72.92 1,449,792 -0.83(-1.13%)
Oct 14, 2009 74.61 74.71 73.40 73.75 1,068,534 +0.05(+0.07%)
Oct 13, 2009 72.56 74.08 71.58 73.70 1,341,810 +1.19(+1.64%)
Oct 12, 2009 73.96 74.47 72.05 72.51 881,635 -0.70(-0.96%)
Oct 09, 2009 73.10 74.34 72.25 73.21 1,012,683 -0.95(-1.28%)
Oct 08, 2009 74.83 75.83 73.10 74.16 2,420,990 +1.84(+2.54%)
Oct 07, 2009 72.36 73.07 71.42 72.32 1,678,846 -0.80(-1.09%)
Oct 06, 2009 70.04 73.17 69.93 73.12 3,547,535 +4.84(+7.09%)
Oct 05, 2009 65.99 68.67 65.76 68.28 1,382,434 +3.06(+4.69%)
Oct 02, 2009 65.51 67.04 64.65 65.22 2,049,360 -0.80(-1.21%)
Oct 01, 2009 68.85 69.18 65.70 66.02 1,853,123 -3.86(-5.53%)
Sep 30, 2009 70.53 70.99 68.12 69.88 1,908,596 +0.25(+0.36%)
Sep 29, 2009 68.80 70.08 68.20 69.63 1,651,841 +1.68(+2.47%)
Sep 28, 2009 68.70 70.05 67.83 67.95 1,334,323 -0.65(-0.95%)
Sep 25, 2009 69.31 70.12 67.86 68.60 1,292,812 -1.26(-1.80%)
Sep 24, 2009 73.16 73.18 69.50 69.86 1,547,667 -2.47(-3.41%)
Sep 23, 2009 73.38 74.36 72.08 72.33 1,621,578 -0.71(-0.97%)
Sep 22, 2009 74.44 74.46 72.57 73.04 1,047,967 +0.84(+1.16%)
Sep 21, 2009 71.91 72.46 70.25 72.20 1,453,258 -1.71(-2.31%)
Sep 18, 2009 75.10 75.38 72.73 73.91 1,888,338 -0.75(-1.00%)
Sep 17, 2009 75.03 76.08 73.26 74.66 1,959,104 -0.40(-0.53%)
Sep 16, 2009 74.90 75.85 74.10 75.06 2,104,381 +3.56(+4.98%)
Sep 15, 2009 70.62 72.80 70.33 71.50 1,652,627 +0.84(+1.19%)
Sep 14, 2009 70.28 71.56 70.00 70.66 1,082,463 -1.33(-1.85%)
Sep 11, 2009 72.54 73.40 71.05 71.99 1,845,140 +0.63(+0.88%)
Sep 10, 2009 68.59 71.96 68.19 71.36 2,042,659 +2.85(+4.16%)
Sep 09, 2009 70.72 71.31 67.78 68.51 2,499,465 -0.85(-1.23%)
Sep 08, 2009 71.91 72.86 68.80 69.36 2,827,041 +1.06(+1.55%)
Sep 04, 2009 66.86 68.89 66.30 68.30 2,019,940 +0.70(+1.04%)
Sep 03, 2009 64.70 68.40 64.44 67.60 3,811,982 +4.48(+7.10%)
Sep 02, 2009 57.31 63.29 57.25 63.12 3,195,185 +6.13(+10.76%)
Sep 01, 2009 57.90 59.17 56.78 56.99 1,387,790 -1.82(-3.09%)
Aug 31, 2009 57.85 59.19 57.32 58.81 822,984 +0.10(+0.17%)
Aug 28, 2009 59.25 59.76 58.26 58.71 1,060,333 +0.48(+0.82%)
Aug 27, 2009 57.03 58.43 55.87 58.23 889,950 +1.64(+2.90%)
Aug 26, 2009 56.70 56.83 55.78 56.59 992,897 -0.87(-1.51%)
Aug 25, 2009 57.90 58.44 57.04 57.46 907,255 +0.28(+0.49%)
Aug 24, 2009 58.19 59.29 57.10 57.18 1,272,630 -0.40(-0.69%)
Aug 21, 2009 58.18 58.67 57.35 57.58 670,619 +0.58(+1.02%)
Aug 20, 2009 57.27 57.85 56.75 57.00 619,983 +0.25(+0.44%)
Aug 19, 2009 55.37 57.36 55.23 56.75 1,035,749 -0.02(-0.04%)
Aug 18, 2009 56.23 56.87 55.81 56.77 507,587 +0.88(+1.57%)
Aug 17, 2009 55.75 56.75 55.06 55.89 799,904 -2.62(-4.48%)
Aug 14, 2009 59.70 59.95 57.75 58.51 567,497 -1.74(-2.89%)
Aug 13, 2009 59.79 60.57 58.56 60.25 827,215 +2.25(+3.88%)
Aug 12, 2009 57.22 58.48 57.22 58.00 594,078 +0.45(+0.78%)
Aug 11, 2009 57.55 57.98 57.06 57.55 613,023 -0.52(-0.90%)
Aug 10, 2009 58.58 58.77 57.52 58.07 768,801 -1.86(-3.10%)
Aug 07, 2009 60.82 61.28 59.69 59.93 900,575 -1.29(-2.11%)
Aug 06, 2009 61.97 62.50 60.44 61.22 796,294 -0.88(-1.42%)
Aug 05, 2009 63.53 63.59 61.70 62.10 983,658 -2.01(-3.14%)
Aug 04, 2009 64.32 65.50 63.53 64.11 835,676 -0.88(-1.35%)
Aug 03, 2009 64.33 65.40 64.03 64.99 1,502,489 +2.87(+4.62%)
Jul 31, 2009 59.94 62.38 59.67 62.12 1,255,999 +2.32(+3.88%)
Jul 30, 2009 59.73 60.99 59.48 59.80 2,267,129 +0.13(+0.22%)
Jul 29, 2009 60.80 60.89 58.95 59.67 968,071 -1.03(-1.70%)
Jul 28, 2009 63.58 63.74 60.06 60.70 1,538,899 -4.97(-7.57%)
Jul 27, 2009 66.97 67.13 65.29 65.67 991,358 +0.19(+0.29%)
Jul 24, 2009 65.72 66.86 65.24 65.48 985,238 -0.98(-1.47%)
Jul 23, 2009 66.05 67.66 65.82 66.46 1,055,331 +0.74(+1.13%)
Jul 22, 2009 64.88 66.72 64.60 65.72 539,414 +0.21(+0.32%)
Jul 21, 2009 67.26 67.43 64.00 65.51 1,076,484 -1.23(-1.84%)
Jul 20, 2009 66.00 66.98 65.30 66.74 912,861 +2.76(+4.31%)
Jul 17, 2009 63.14 64.17 62.58 63.98 821,382 +1.13(+1.80%)
Jul 16, 2009 62.80 63.13 61.85 62.85 696,835 -0.41(-0.65%)
Jul 15, 2009 63.05 64.09 62.95 63.26 1,114,900 +2.04(+3.33%)
Jul 14, 2009 61.39 61.74 60.18 61.22 1,102,703 +1.14(+1.90%)
Jul 13, 2009 57.83 60.26 56.83 60.08 1,152,849 +1.35(+2.30%)
Jul 10, 2009 58.11 59.55 57.55 58.73 1,079,153 -0.17(-0.29%)
Jul 09, 2009 59.64 60.98 58.40 58.90 1,744,465 +0.88(+1.52%)
Jul 08, 2009 60.41 61.01 57.10 58.02 1,575,084 -2.76(-4.54%)
Jul 07, 2009 60.76 61.65 59.71 60.78 1,055,628 -0.37(-0.61%)
Jul 06, 2009 61.66 62.62 60.50 61.15 1,523,727 -3.44(-5.33%)
Jul 02, 2009 64.75 65.08 64.27 64.59 781,240 -2.66(-3.96%)
Jul 01, 2009 66.10 67.73 66.05 67.25 1,341,581 +3.08(+4.80%)
Jun 30, 2009 66.65 66.87 63.82 64.17 1,155,258 -2.46(-3.69%)
Jun 29, 2009 67.31 67.66 66.25 66.63 892,441 +0.06(+0.09%)
Jun 26, 2009 68.05 68.11 66.55 66.57 856,359 -1.47(-2.16%)
Jun 25, 2009 66.85 68.05 65.85 68.04 1,134,154 +1.63(+2.45%)
Jun 24, 2009 66.02 66.96 65.40 66.41 1,232,426 +1.97(+3.06%)
Jun 23, 2009 62.60 64.79 61.84 64.44 956,995 +2.79(+4.53%)
Jun 22, 2009 64.01 64.08 61.62 61.65 1,925,751 -4.09(-6.22%)
Jun 19, 2009 65.21 66.72 64.88 65.74 2,702,767 +2.58(+4.08%)
Jun 18, 2009 64.83 64.88 63.10 63.16 1,707,166 -2.04(-3.13%)
Jun 17, 2009 65.27 65.90 64.21 65.20 1,812,039 -1.40(-2.10%)
Jun 16, 2009 66.33 67.39 65.40 66.60 1,294,489 +0.55(+0.83%)
Jun 15, 2009 67.08 67.12 65.68 66.05 1,182,099 -1.62(-2.39%)
Jun 12, 2009 69.40 69.57 67.15 67.67 1,477,071 -3.26(-4.60%)
Jun 11, 2009 70.54 72.48 69.88 70.93 1,342,932 +0.25(+0.35%)
Jun 10, 2009 72.50 72.62 69.46 70.68 1,348,431 +0.15(+0.21%)
Jun 09, 2009 71.75 71.77 70.08 70.53 1,443,700 -0.32(-0.45%)
Jun 08, 2009 69.35 71.20 67.51 70.85 2,027,214 +2.31(+3.37%)
Jun 05, 2009 70.68 70.99 68.13 68.54 2,191,913 -3.66(-5.07%)
Jun 04, 2009 70.59 72.37 69.85 72.20 1,420,187 +1.65(+2.34%)
Jun 03, 2009 72.02 73.14 70.07 70.55 1,903,527 -3.41(-4.61%)
Jun 02, 2009 71.86 74.21 71.68 73.96 2,221,260 +3.45(+4.89%)
Jun 01, 2009 71.94 72.48 70.45 70.51 2,110,916 +0.70(+1.00%)
May 29, 2009 72.38 73.27 69.39 69.81 2,207,207 -0.07(-0.10%)
May 28, 2009 68.60 70.46 68.60 69.88 1,765,531 +3.22(+4.83%)
May 27, 2009 68.88 68.88 66.53 66.66 1,613,160 -1.21(-1.78%)
May 26, 2009 66.54 67.89 65.68 67.87 1,706,119 +1.13(+1.69%)
May 22, 2009 68.67 68.73 66.25 66.74 1,684,236 +0.27(+0.41%)
May 21, 2009 65.23 66.80 64.39 66.47 1,781,289 +0.46(+0.70%)
May 20, 2009 64.89 67.00 64.75 66.01 2,904,563 +3.36(+5.36%)
May 19, 2009 61.44 63.55 61.32 62.65 1,618,966 +2.47(+4.10%)
May 18, 2009 59.53 61.14 58.10 60.18 1,301,776 +0.64(+1.07%)
May 15, 2009 61.43 61.50 58.61 59.54 1,563,156 -0.93(-1.54%)
May 14, 2009 59.57 61.16 58.46 60.47 1,972,028 +3.30(+5.77%)
May 13, 2009 57.94 59.16 56.72 57.17 1,486,177 -2.65(-4.43%)
May 12, 2009 58.53 60.19 58.13 59.82 1,427,678 +1.89(+3.26%)
May 11, 2009 56.33 57.94 56.33 57.93 1,018,848 -0.10(-0.17%)
May 08, 2009 55.10 58.03 54.59 58.03 1,641,373 +4.48(+8.37%)
May 07, 2009 54.07 54.28 51.78 53.55 1,461,270 +0.87(+1.65%)
May 06, 2009 52.10 52.81 51.70 52.68 867,989 +2.68(+5.36%)
May 05, 2009 51.86 51.87 49.26 50.00 787,825 -1.25(-2.44%)
May 04, 2009 50.81 51.31 49.80 51.25 897,609 +1.69(+3.41%)
May 01, 2009 48.96 50.28 48.60 49.56 1,079,158 +1.16(+2.40%)
Apr 30, 2009 48.31 48.99 47.91 48.40 1,207,364 -0.29(-0.60%)
Apr 29, 2009 48.54 49.50 48.17 48.69 838,731 +1.05(+2.20%)
Apr 28, 2009 47.30 48.35 47.17 47.64 717,348 -1.51(-3.07%)
Apr 27, 2009 49.20 50.00 48.48 49.15 732,803 -1.07(-2.13%)
Apr 24, 2009 47.84 50.51 47.77 50.22 1,524,444 +3.79(+8.16%)
Apr 23, 2009 45.36 47.82 44.80 46.43 1,156,879 +2.12(+4.78%)
Apr 22, 2009 43.33 45.47 43.17 44.31 1,082,644 +0.81(+1.86%)
Apr 21, 2009 45.28 45.55 42.40 43.50 1,508,554 -2.28(-4.98%)
Apr 20, 2009 42.39 46.50 42.39 45.78 1,658,386 +4.19(+10.07%)
Apr 17, 2009 42.91 43.10 40.41 41.59 1,515,885 -2.30(-5.24%)
Apr 16, 2009 45.68 45.74 43.59 43.89 774,802 -2.10(-4.57%)
Apr 15, 2009 45.57 46.47 45.51 45.99 687,974 +0.47(+1.03%)
Apr 14, 2009 46.73 46.89 45.50 45.52 778,870 -0.40(-0.87%)
Apr 13, 2009 46.54 46.90 45.68 45.92 693,740 +0.40(+0.88%)
Apr 09, 2009 47.49 47.49 45.42 45.52 855,806 -1.74(-3.68%)
Apr 08, 2009 48.51 48.58 46.97 47.26 667,143 -0.62(-1.29%)
Apr 07, 2009 47.52 48.66 47.44 47.88 1,123,330 +1.19(+2.55%)
Apr 06, 2009 48.78 48.83 46.33 46.69 1,955,942 -3.15(-6.32%)
Apr 03, 2009 54.00 54.25 49.65 49.84 1,953,685 -4.25(-7.86%)
Apr 02, 2009 56.10 56.10 53.15 54.09 2,112,292 -2.80(-4.92%)
Apr 01, 2009 54.72 56.89 54.61 56.89 1,109,754 +2.54(+4.67%)
Mar 31, 2009 52.95 54.83 51.98 54.35 1,164,116 +2.41(+4.64%)
Mar 30, 2009 50.98 53.08 50.88 51.94 809,558 -2.28(-4.21%)
Mar 26, 2009 54.79 55.25 53.58 54.22 917,745 +0.22(+0.41%)
Mar 25, 2009 51.86 54.00 51.68 54.00 1,190,893 +1.62(+3.09%)
Mar 24, 2009 51.16 53.17 50.80 52.38 816,548 +0.03(+0.06%)
Mar 23, 2009 53.51 53.84 52.01 52.35 1,348,142 +0.65(+1.26%)
Mar 20, 2009 51.03 52.29 50.86 51.70 936,915 +0.38(+0.74%)
Mar 19, 2009 49.21 51.90 49.05 51.32 1,881,249 +4.20(+8.91%)
Mar 18, 2009 43.85 47.12 41.24 47.12 2,070,543 +2.54(+5.70%)
Mar 17, 2009 45.45 45.97 43.81 44.58 906,377 -1.69(-3.65%)
Mar 16, 2009 46.15 47.10 45.71 46.27 647,430 +0.17(+0.37%)
Mar 13, 2009 46.93 47.15 45.90 46.10 527,034 +0.24(+0.52%)
Mar 12, 2009 45.04 45.88 44.97 45.86 702,725 +0.73(+1.62%)
Mar 11, 2009 44.36 45.88 44.10 45.13 1,089,195 +1.79(+4.13%)
Mar 10, 2009 47.41 47.41 42.59 43.34 1,722,955 -3.48(-7.43%)
Mar 09, 2009 47.37 47.69 46.01 46.82 1,156,751 -1.05(-2.19%)
Mar 06, 2009 48.48 48.97 47.06 47.87 1,196,960 +0.14(+0.29%)
Mar 05, 2009 45.18 47.88 44.84 47.73 1,417,956 +3.13(+7.02%)
Mar 04, 2009 45.37 46.03 44.16 44.60 1,288,220 +1.13(+2.60%)
Mar 02, 2009 45.02 45.18 42.85 43.47 1,219,580 -2.01(-4.42%)
Feb 27, 2009 44.74 45.93 43.80 45.48 1,699,730 +1.38(+3.13%)
Feb 26, 2009 43.59 44.79 43.19 44.10 1,173,353 -0.41(-0.92%)
Feb 25, 2009 44.94 45.94 44.49 44.51 1,333,576 -0.96(-2.11%)
Feb 24, 2009 48.34 48.43 45.26 45.47 1,638,292 -3.60(-7.34%)
Feb 23, 2009 49.05 49.89 47.84 49.07 875,749 -1.01(-2.02%)
Feb 20, 2009 49.22 50.75 48.28 50.08 1,467,745 +2.08(+4.33%)
Feb 19, 2009 49.50 49.75 47.88 48.00 1,010,283 -1.45(-2.93%)
Feb 18, 2009 49.42 49.59 47.91 49.45 962,221 -0.63(-1.26%)
Feb 17, 2009 48.41 50.89 48.33 50.08 1,726,976 +2.30(+4.81%)
Feb 13, 2009 47.42 48.47 47.11 47.78 531,099 -1.18(-2.41%)
Feb 12, 2009 47.90 49.30 47.41 48.96 1,128,613 -0.40(-0.81%)
Feb 11, 2009 45.52 49.36 44.83 49.36 1,836,878 +5.29(+12.00%)
Feb 10, 2009 45.71 45.84 43.37 44.07 698,473 -0.51(-1.14%)
Feb 09, 2009 46.29 46.37 44.16 44.58 606,165 -2.03(-4.36%)
Feb 06, 2009 44.61 46.65 44.35 46.61 847,204 +1.64(+3.65%)
Feb 05, 2009 45.03 45.32 44.46 44.97 942,396 +0.83(+1.88%)
Feb 04, 2009 44.28 45.00 43.35 44.14 771,770 +0.70(+1.61%)
Feb 03, 2009 43.50 43.98 42.58 43.44 733,323 +1.07(+2.53%)
Feb 02, 2009 43.36 44.23 42.37 42.37 1,038,944 -2.09(-4.70%)
Jan 30, 2009 46.05 46.49 43.70 44.46 1,132,724 -1.29(-2.82%)
Jan 29, 2009 42.56 45.81 42.00 45.75 1,658,504 +3.36(+7.93%)
Jan 28, 2009 44.19 44.22 42.13 42.39 1,374,862 -0.61(-1.42%)
Jan 27, 2009 43.65 44.09 42.57 43.00 802,428 +0.08(+0.19%)
Jan 26, 2009 43.64 44.95 42.50 42.92 1,336,175 -0.10(-0.23%)
Jan 23, 2009 40.70 43.64 40.70 43.02 1,223,205 +2.51(+6.20%)
Jan 22, 2009 39.41 41.58 39.24 40.51 1,006,866 +0.49(+1.22%)
Jan 21, 2009 39.40 40.06 38.32 40.02 1,183,773 -0.59(-1.45%)
Jan 20, 2009 40.19 42.30 39.78 40.61 1,697,012 -1.49(-3.54%)
Jan 16, 2009 41.36 42.38 40.78 42.10 1,291,262 +2.32(+5.83%)
Jan 15, 2009 38.09 40.31 37.00 39.78 1,044,869 +1.49(+3.89%)
Jan 14, 2009 37.83 39.00 36.71 38.29 1,413,027 -1.06(-2.69%)
Jan 13, 2009 37.57 39.72 37.09 39.35 1,227,380 +2.59(+7.05%)
Jan 12, 2009 39.75 39.75 36.24 36.76 1,558,225 -4.05(-9.92%)
Jan 09, 2009 42.21 42.63 40.64 40.81 693,487 -1.84(-4.31%)
Jan 08, 2009 42.42 43.49 41.84 42.65 1,153,384 +1.85(+4.53%)
Jan 07, 2009 43.41 43.41 40.56 40.80 981,218 -2.19(-5.09%)
Jan 06, 2009 42.20 44.15 41.15 42.99 1,207,196 +2.12(+5.19%)
Jan 05, 2009 42.62 42.62 40.01 40.87 1,533,042 -2.39(-5.52%)
Jan 02, 2009 43.98 44.85 42.81 43.26 676,636 -0.66(-1.50%)
Dec 31, 2008 42.15 44.14 42.11 43.92 606,606 +1.34(+3.15%)
Dec 30, 2008 43.41 43.54 42.40 42.58 708,269 -0.85(-1.96%)
Dec 29, 2008 43.91 44.00 42.78 43.43 622,528 +0.64(+1.50%)
Dec 26, 2008 42.63 43.42 41.17 42.79 423,158 +0.77(+1.83%)
Dec 24, 2008 42.87 43.48 41.73 42.02 274,486 -0.72(-1.68%)
Dec 23, 2008 42.61 43.58 41.84 42.74 821,263 +1.38(+3.34%)
Dec 22, 2008 43.30 44.21 40.67 41.36 787,154 -1.86(-4.30%)
Dec 19, 2008 41.15 43.90 40.76 43.22 2,026,354 +3.06(+7.62%)
Dec 18, 2008 44.47 44.57 39.71 40.16 1,819,808 -3.44(-7.89%)
Dec 17, 2008 45.06 46.49 43.32 43.60 1,147,114 -1.08(-2.42%)
Dec 16, 2008 44.49 44.75 42.60 44.68 1,500,684 +1.68(+3.91%)
Dec 15, 2008 42.11 44.17 41.64 43.00 1,252,836 +2.35(+5.78%)
Dec 12, 2008 41.02 42.26 39.50 40.65 1,112,590 +0.70(+1.75%)
Dec 11, 2008 40.86 42.64 39.12 39.95 1,541,005 -0.29(-0.72%)
Dec 10, 2008 39.30 40.98 38.45 40.24 1,178,608 +2.90(+7.77%)
Dec 09, 2008 36.20 38.66 35.70 37.34 965,302 +1.20(+3.32%)
Dec 08, 2008 36.51 37.69 35.52 36.14 882,706 +1.89(+5.52%)
Dec 05, 2008 33.16 34.31 31.70 34.25 1,052,213 +1.09(+3.29%)
Dec 04, 2008 32.29 34.08 32.29 33.16 1,400,850 +0.49(+1.50%)
Dec 03, 2008 32.37 33.90 32.01 32.67 1,159,876 -1.29(-3.80%)
Dec 02, 2008 35.45 35.46 32.77 33.96 1,030,711 +1.74(+5.40%)
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.