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 (%)
Feb 29, 2008 51.76 52.65 51.01 51.64 434,044 -1.05(-1.99%)
Feb 28, 2008 52.33 53.04 51.80 52.69 449,612 -0.03(-0.06%)
Feb 27, 2008 52.00 53.13 52.00 52.72 737,650 +0.94(+1.82%)
Feb 26, 2008 49.13 52.41 49.13 51.78 919,954 +2.81(+5.74%)
Feb 25, 2008 49.85 50.00 48.59 48.97 690,009 -1.16(-2.31%)
Feb 22, 2008 50.76 50.90 49.41 50.13 647,562 -0.27(-0.54%)
Feb 21, 2008 51.59 51.59 50.03 50.40 696,720 -1.07(-2.08%)
Feb 20, 2008 49.53 51.47 49.44 51.47 530,535 +1.65(+3.31%)
Feb 19, 2008 48.81 49.97 48.80 49.82 481,386 +2.48(+5.24%)
Feb 18, 2008 47.51 47.95 47.01 47.34 412,169 +0.00(+0.00%)
Feb 15, 2008 47.51 47.93 47.01 47.34 412,169 -0.66(-1.37%)
Feb 14, 2008 48.23 48.80 47.41 48.00 554,728 +0.20(+0.42%)
Feb 13, 2008 46.94 47.85 46.30 47.80 601,218 +1.41(+3.04%)
Feb 12, 2008 48.33 48.45 45.91 46.39 902,712 -0.56(-1.19%)
Feb 11, 2008 47.92 47.92 46.43 46.95 472,488 -0.15(-0.32%)
Feb 08, 2008 44.90 47.39 44.90 47.10 889,382 +3.36(+7.68%)
Feb 07, 2008 44.50 45.25 43.24 43.74 925,782 -0.41(-0.93%)
Feb 06, 2008 43.61 44.59 43.59 44.15 1,115,118 +1.55(+3.64%)
Feb 05, 2008 43.67 44.00 42.54 42.60 1,091,541 -1.59(-3.60%)
Feb 04, 2008 46.75 46.94 43.92 44.19 1,355,413 -2.48(-5.31%)
Feb 01, 2008 50.94 50.94 46.48 46.67 1,882,326 -1.04(-2.18%)
Jan 31, 2008 48.29 48.92 46.60 47.71 1,072,953 +0.43(+0.91%)
Jan 30, 2008 48.29 48.84 46.75 47.28 1,123,543 +0.56(+1.20%)
Jan 29, 2008 48.20 48.20 46.50 46.72 553,271 -0.29(-0.62%)
Jan 28, 2008 49.49 49.49 46.06 47.01 1,067,118 -1.53(-3.15%)
Jan 25, 2008 49.25 50.74 47.97 48.54 949,448 -0.16(-0.33%)
Jan 24, 2008 47.40 49.07 47.20 48.70 1,075,807 +3.37(+7.43%)
Jan 23, 2008 44.40 45.69 43.27 45.33 1,155,989 +0.62(+1.39%)
Jan 22, 2008 39.08 44.82 38.60 44.71 1,268,358 +2.67(+6.35%)
Jan 21, 2008 42.63 42.80 40.52 42.04 642,544 +0.00(+0.00%)
Jan 18, 2008 42.63 42.80 40.52 42.04 642,544 +1.16(+2.84%)
Jan 17, 2008 41.93 42.99 40.22 40.88 963,613 -0.35(-0.85%)
Jan 16, 2008 41.59 42.53 40.45 41.23 1,189,164 -2.62(-5.97%)
Jan 15, 2008 45.43 45.80 43.63 43.85 725,660 -2.53(-5.45%)
Jan 14, 2008 43.62 46.85 43.40 46.38 1,430,052 +2.68(+6.13%)
Jan 11, 2008 42.00 44.39 42.00 43.70 804,127 +1.41(+3.33%)
Jan 10, 2008 41.39 42.91 41.27 42.29 1,032,319 +1.30(+3.17%)
Jan 09, 2008 42.00 42.33 39.58 40.99 1,266,408 -0.23(-0.56%)
Jan 08, 2008 38.44 41.69 38.33 41.22 1,393,255 +3.99(+10.72%)
Jan 07, 2008 37.04 37.57 36.32 37.23 338,328 +0.01(+0.03%)
Jan 04, 2008 37.83 38.13 37.04 37.22 374,712 -1.42(-3.67%)
Jan 03, 2008 38.04 39.00 37.55 38.64 541,256 +0.49(+1.28%)
Jan 02, 2008 37.39 38.35 37.27 38.15 507,238 +1.02(+2.75%)
Jan 01, 2008 36.99 37.66 36.80 37.13 194,553 +0.00(+0.00%)
Dec 31, 2007 36.99 37.66 36.80 37.13 194,553 -0.15(-0.40%)
Dec 28, 2007 36.67 37.57 36.57 37.28 384,381 +0.26(+0.70%)
Dec 27, 2007 37.40 37.48 36.71 37.02 263,674 +0.40(+1.09%)
Dec 26, 2007 35.58 36.89 35.58 36.62 370,699 +1.23(+3.48%)
Dec 24, 2007 35.55 35.94 35.12 35.39 119,852 -0.26(-0.73%)
Dec 21, 2007 34.96 35.72 34.86 35.65 820,531 +1.41(+4.12%)
Dec 20, 2007 33.58 34.45 33.31 34.24 258,744 +0.31(+0.91%)
Dec 19, 2007 33.17 34.34 33.02 33.93 406,884 +0.06(+0.18%)
Dec 18, 2007 33.12 34.08 32.92 33.87 586,504 +1.35(+4.15%)
Dec 17, 2007 33.05 33.34 32.25 32.52 581,123 -1.51(-4.44%)
Dec 14, 2007 33.92 34.32 33.59 34.03 466,838 -0.44(-1.28%)
Dec 13, 2007 35.55 35.55 33.87 34.47 467,595 -1.58(-4.38%)
Dec 12, 2007 36.67 36.73 35.56 36.05 375,532 +0.44(+1.24%)
Dec 11, 2007 35.70 36.50 35.61 35.61 724,010 -0.23(-0.64%)
Dec 10, 2007 35.00 36.28 34.96 35.84 814,192 +0.87(+2.49%)
Dec 07, 2007 34.73 35.00 34.03 34.97 377,171 +0.22(+0.63%)
Dec 06, 2007 33.72 34.87 33.72 34.75 560,108 +0.27(+0.78%)
Dec 05, 2007 34.26 34.87 34.25 34.48 394,010 -0.33(-0.95%)
Dec 04, 2007 34.48 35.05 33.75 34.81 904,593 -0.51(-1.44%)
Dec 03, 2007 35.00 35.83 34.97 35.32 665,109 +0.14(+0.40%)
Nov 30, 2007 36.80 36.80 34.99 35.18 1,036,396 -0.52(-1.46%)
Nov 29, 2007 35.49 35.91 34.99 35.70 3,344,272 -0.72(-1.98%)
Nov 28, 2007 35.79 36.90 35.23 36.42 1,307,579 +0.11(+0.30%)
Nov 27, 2007 37.67 37.89 35.85 36.31 1,218,793 -0.51(-1.39%)
Nov 26, 2007 39.83 39.90 36.62 36.82 1,912,104 -1.74(-4.51%)
Nov 23, 2007 39.46 39.69 38.42 38.56 518,158 +0.72(+1.90%)
Nov 21, 2007 38.22 38.69 37.05 37.84 615,983 -0.29(-0.76%)
Nov 20, 2007 38.10 38.69 36.40 38.13 964,943 +1.37(+3.73%)
Nov 19, 2007 36.68 37.64 36.62 36.76 964,598 -0.84(-2.23%)
Nov 16, 2007 37.50 37.80 37.04 37.60 676,164 +0.41(+1.10%)
Nov 15, 2007 37.35 37.97 37.01 37.19 803,634 -1.67(-4.30%)
Nov 14, 2007 36.98 39.32 36.98 38.86 1,113,195 +2.75(+7.62%)
Nov 13, 2007 35.11 36.13 35.11 36.11 513,757 +1.41(+4.06%)
Nov 12, 2007 35.93 35.93 34.10 34.70 987,950 -2.70(-7.22%)
Nov 09, 2007 36.60 37.82 36.58 37.40 711,731 +0.00(+0.00%)
Nov 08, 2007 37.20 37.75 36.38 37.40 790,370 +1.97(+5.56%)
Nov 07, 2007 37.95 37.99 35.42 35.43 583,579 -1.47(-3.98%)
Nov 06, 2007 36.90 37.22 36.38 36.90 444,158 +0.80(+2.22%)
Nov 05, 2007 36.43 36.72 35.64 36.10 423,286 -1.08(-2.90%)
Nov 02, 2007 37.50 37.73 36.93 37.18 620,854 +0.23(+0.62%)
Nov 01, 2007 36.06 37.54 35.65 36.95 838,246 +1.01(+2.81%)
Oct 31, 2007 35.91 36.18 34.74 35.94 963,654 +0.54(+1.53%)
Oct 30, 2007 36.48 36.48 35.21 35.40 650,782 -1.51(-4.09%)
Oct 29, 2007 38.04 38.05 36.61 36.91 1,060,661 -0.37(-0.99%)
Oct 26, 2007 37.98 37.99 36.95 37.28 429,007 +0.55(+1.50%)
Oct 25, 2007 36.65 37.07 36.27 36.73 584,001 +0.72(+2.00%)
Oct 24, 2007 35.00 36.03 34.68 36.01 639,394 +0.88(+2.50%)
Oct 23, 2007 35.04 35.17 34.66 35.13 464,103 +0.76(+2.21%)
Oct 22, 2007 34.00 34.50 33.45 34.37 614,400 -0.25(-0.72%)
Oct 19, 2007 35.30 35.30 34.12 34.62 664,122 -0.13(-0.37%)
Oct 18, 2007 35.01 35.29 34.59 34.75 517,427 +0.78(+2.30%)
Oct 17, 2007 35.00 35.18 33.72 33.97 368,086 -0.37(-1.08%)
Oct 16, 2007 35.25 35.25 34.30 34.34 437,276 -0.92(-2.61%)
Oct 15, 2007 36.05 36.11 34.73 35.26 556,476 -0.08(-0.23%)
Oct 12, 2007 34.97 35.73 34.34 35.34 773,726 +1.23(+3.61%)
Oct 11, 2007 34.08 35.54 33.51 34.11 1,395,770 +1.22(+3.71%)
Oct 10, 2007 32.71 33.10 32.23 32.89 994,877 +1.33(+4.21%)
Oct 09, 2007 31.11 31.65 31.07 31.56 476,393 -0.24(-0.75%)
Oct 08, 2007 31.80 32.03 31.53 31.80 357,343 -0.19(-0.59%)
Oct 05, 2007 30.93 32.10 30.89 31.99 688,985 +1.09(+3.53%)
Oct 04, 2007 31.10 31.10 30.50 30.90 711,351 -0.28(-0.90%)
Oct 03, 2007 32.51 32.63 31.06 31.18 661,211 -0.72(-2.26%)
Oct 02, 2007 32.40 32.42 31.19 31.90 730,484 -1.69(-5.03%)
Oct 01, 2007 33.31 33.80 33.25 33.59 563,513 +0.35(+1.05%)
Sep 28, 2007 32.50 34.13 32.50 33.24 847,283 +1.58(+4.99%)
Sep 27, 2007 31.18 32.01 30.96 31.66 465,768 +1.34(+4.42%)
Sep 26, 2007 31.01 31.60 30.00 30.32 621,708 -0.64(-2.07%)
Sep 25, 2007 30.02 31.06 29.90 30.96 348,667 +0.06(+0.19%)
Sep 24, 2007 31.40 31.47 30.70 30.90 703,203 +0.40(+1.31%)
Sep 21, 2007 32.11 32.11 30.02 30.50 1,156,478 -0.64(-2.06%)
Sep 20, 2007 32.02 32.44 30.88 31.14 897,581 -0.06(-0.19%)
Sep 19, 2007 30.79 31.77 30.40 31.20 997,473 +1.36(+4.56%)
Sep 18, 2007 28.50 29.98 28.33 29.84 785,371 +1.91(+6.84%)
Sep 17, 2007 28.46 28.52 27.88 27.93 449,933 +0.15(+0.54%)
Sep 14, 2007 28.69 29.05 27.50 27.78 877,121 -1.20(-4.14%)
Sep 13, 2007 28.29 29.06 28.27 28.98 505,985 +0.33(+1.15%)
Sep 12, 2007 28.38 28.85 28.16 28.65 578,216 -0.44(-1.51%)
Sep 11, 2007 28.49 29.39 28.04 29.09 585,447 +0.53(+1.86%)
Sep 10, 2007 28.50 28.99 28.10 28.56 663,115 +0.08(+0.28%)
Sep 07, 2007 28.50 29.08 27.83 28.48 1,160,612 +1.29(+4.74%)
Sep 06, 2007 25.22 27.42 25.20 27.19 1,179,614 +2.17(+8.67%)
Sep 05, 2007 24.39 25.17 24.38 25.02 495,962 -0.03(-0.12%)
Sep 04, 2007 24.43 25.47 24.38 25.05 484,346 +1.10(+4.59%)
Aug 31, 2007 24.30 24.44 23.90 23.95 240,961 +0.20(+0.84%)
Aug 30, 2007 23.41 24.09 23.28 23.75 251,401 -0.03(-0.13%)
Aug 29, 2007 23.48 23.81 23.35 23.78 251,821 +0.54(+2.32%)
Aug 28, 2007 23.39 23.68 23.17 23.24 292,369 -0.58(-2.43%)
Aug 27, 2007 23.91 24.30 23.81 23.82 297,807 +0.18(+0.76%)
Aug 24, 2007 23.28 23.95 23.20 23.64 194,794 +0.41(+1.76%)
Aug 23, 2007 23.86 23.91 23.07 23.23 286,892 -0.50(-2.11%)
Aug 22, 2007 23.72 24.39 23.56 23.73 542,688 +0.58(+2.51%)
Aug 21, 2007 22.88 23.48 22.76 23.15 460,394 +0.33(+1.45%)
Aug 20, 2007 22.50 22.91 22.33 22.82 501,823 +0.63(+2.84%)
Aug 17, 2007 22.89 23.09 21.81 22.19 555,478 +0.57(+2.64%)
Aug 16, 2007 22.52 22.52 20.83 21.62 1,311,692 -1.40(-6.08%)
Aug 15, 2007 22.88 23.43 22.85 23.02 717,092 -0.64(-2.70%)
Aug 14, 2007 23.54 23.98 23.30 23.66 401,993 -0.40(-1.66%)
Aug 13, 2007 23.66 24.28 23.34 24.06 1,009,227 -0.36(-1.47%)
Aug 10, 2007 24.39 24.94 24.17 24.42 544,545 +0.10(+0.41%)
Aug 09, 2007 24.22 25.23 24.01 24.32 884,173 -0.16(-0.65%)
Aug 08, 2007 23.75 24.84 23.75 24.48 840,269 +1.15(+4.93%)
Aug 07, 2007 22.76 23.44 22.72 23.33 679,968 +0.20(+0.86%)
Aug 06, 2007 22.72 23.17 22.60 23.13 497,093 +0.27(+1.18%)
Aug 03, 2007 23.02 23.29 22.40 22.86 722,276 +0.37(+1.65%)
Aug 02, 2007 21.56 22.58 21.38 22.49 683,875 +0.12(+0.54%)
Aug 01, 2007 22.60 22.80 22.02 22.37 410,836 -0.53(-2.31%)
Jul 31, 2007 23.07 23.45 22.66 22.90 472,858 -0.09(-0.39%)
Jul 30, 2007 22.52 23.12 22.42 22.99 334,626 +0.54(+2.41%)
Jul 27, 2007 22.52 22.86 22.16 22.45 342,893 -0.42(-1.84%)
Jul 26, 2007 23.11 23.42 22.20 22.87 490,285 -0.59(-2.51%)
Jul 25, 2007 23.76 23.90 22.87 23.46 383,815 -0.44(-1.84%)
Jul 24, 2007 24.45 24.45 23.76 23.90 288,276 -0.34(-1.40%)
Jul 23, 2007 24.20 24.42 23.93 24.24 236,502 +0.19(+0.79%)
Jul 20, 2007 23.82 24.18 23.78 24.05 446,397 -0.06(-0.25%)
Jul 19, 2007 23.98 24.30 23.73 24.11 370,883 +0.20(+0.84%)
Jul 18, 2007 23.06 23.95 23.00 23.91 628,239 +0.48(+2.05%)
Jul 17, 2007 23.23 23.73 23.23 23.43 421,663 +0.24(+1.03%)
Jul 16, 2007 23.16 23.43 22.77 23.19 300,547 -0.12(-0.51%)
Jul 13, 2007 23.17 23.94 23.01 23.31 491,336 -0.24(-1.02%)
Jul 12, 2007 23.18 23.57 23.18 23.55 335,776 +0.53(+2.30%)
Jul 11, 2007 22.90 23.06 22.70 23.02 345,552 -0.09(-0.39%)
Jul 10, 2007 22.69 23.52 22.63 23.11 518,700 +0.23(+1.01%)
Jul 09, 2007 22.67 23.03 22.57 22.88 503,106 +0.18(+0.79%)
Jul 06, 2007 21.91 22.83 21.85 22.70 656,624 +0.58(+2.62%)
Jul 05, 2007 21.96 22.22 21.85 22.12 293,098 +0.05(+0.23%)
Jul 03, 2007 22.26 22.36 22.04 22.07 115,245 -0.22(-0.99%)
Jul 02, 2007 22.22 22.37 21.96 22.29 421,060 +0.10(+0.45%)
Jun 29, 2007 21.86 22.23 21.78 22.19 299,865 +0.26(+1.19%)
Jun 28, 2007 21.77 22.28 21.76 21.93 492,626 -0.04(-0.18%)
Jun 27, 2007 20.99 21.99 20.90 21.97 420,481 +0.56(+2.62%)
Jun 26, 2007 21.60 21.64 20.90 21.41 400,527 -0.14(-0.65%)
Jun 25, 2007 21.77 22.04 21.55 21.55 302,205 -0.73(-3.28%)
Jun 22, 2007 22.16 22.40 21.89 22.28 262,534 -0.08(-0.36%)
Jun 21, 2007 22.05 22.39 21.82 22.36 286,144 +0.15(+0.68%)
Jun 20, 2007 22.72 22.75 22.18 22.21 276,100 -0.52(-2.29%)
Jun 19, 2007 22.35 22.80 22.33 22.73 289,300 +0.03(+0.13%)
Jun 18, 2007 22.64 22.85 22.54 22.70 294,700 -0.08(-0.35%)
Jun 15, 2007 22.62 22.78 22.49 22.78 350,500 +0.17(+0.75%)
Jun 14, 2007 22.39 22.71 22.37 22.61 203,800 +0.27(+1.21%)
Jun 13, 2007 22.23 22.44 22.10 22.34 265,200 +0.20(+0.90%)
Jun 12, 2007 22.26 22.52 22.09 22.14 284,100 -0.48(-2.12%)
Jun 11, 2007 22.60 23.00 22.44 22.62 273,857 +0.12(+0.53%)
Jun 08, 2007 22.51 22.66 21.91 22.50 616,595 -0.11(-0.49%)
Jun 07, 2007 23.08 23.48 22.51 22.61 590,254 -1.01(-4.28%)
Jun 06, 2007 23.79 23.90 23.41 23.62 255,361 -0.64(-2.64%)
Jun 05, 2007 24.00 24.30 23.72 24.26 306,313 +0.08(+0.33%)
Jun 04, 2007 23.91 24.23 23.61 24.18 334,918 +0.17(+0.71%)
Jun 01, 2007 23.68 24.02 23.58 24.01 311,589 +0.57(+2.43%)
May 31, 2007 23.12 23.50 23.12 23.44 419,387 +0.51(+2.23%)
May 30, 2007 22.77 22.97 22.55 22.93 239,965 +0.00(+0.00%)
May 29, 2007 23.37 23.38 22.85 22.93 156,377 -0.16(-0.69%)
May 25, 2007 23.02 23.15 22.72 23.09 439,745 +0.51(+2.26%)
May 24, 2007 23.70 23.85 22.55 22.58 463,718 -1.06(-4.48%)
May 23, 2007 23.85 23.93 23.43 23.64 355,447 +0.21(+0.90%)
May 22, 2007 24.03 24.08 23.39 23.43 335,265 -0.73(-3.02%)
May 21, 2007 24.06 24.31 23.95 24.16 373,393 +0.21(+0.88%)
May 18, 2007 23.83 24.13 23.80 23.95 334,766 +0.36(+1.53%)
May 17, 2007 23.89 23.91 23.31 23.59 571,765 -0.34(-1.42%)
May 16, 2007 24.09 24.44 23.70 23.93 445,917 +0.01(+0.04%)
May 15, 2007 23.95 24.45 23.86 23.92 364,367 +0.13(+0.55%)
May 14, 2007 23.91 24.25 23.13 23.79 625,524 -0.45(-1.86%)
May 11, 2007 24.10 24.26 24.05 24.24 249,664 +0.28(+1.17%)
May 10, 2007 24.15 24.43 23.73 23.96 346,156 -0.86(-3.46%)
May 09, 2007 24.61 25.00 24.55 24.82 206,655 -0.03(-0.12%)
May 08, 2007 24.41 25.02 24.35 24.85 326,254 +0.01(+0.04%)
May 07, 2007 24.95 25.13 24.73 24.84 267,987 -0.02(-0.08%)
May 04, 2007 25.24 25.50 24.74 24.86 280,356 +0.01(+0.04%)
May 03, 2007 24.65 25.01 24.50 24.85 149,808 +0.38(+1.55%)
May 02, 2007 23.99 24.58 23.88 24.47 281,290 +0.45(+1.87%)
May 01, 2007 23.95 24.16 23.64 24.02 266,022 +0.07(+0.29%)
Apr 30, 2007 24.22 24.48 23.90 23.95 116,095 -0.36(-1.48%)
Apr 27, 2007 24.15 24.49 24.13 24.31 173,932 +0.18(+0.75%)
Apr 26, 2007 24.51 24.58 23.77 24.13 388,291 -0.71(-2.86%)
Apr 25, 2007 24.91 25.01 24.68 24.84 267,806 +0.12(+0.49%)
Apr 24, 2007 25.25 25.36 24.53 24.72 277,566 -0.42(-1.67%)
Apr 23, 2007 25.42 25.60 25.07 25.14 208,548 -0.16(-0.63%)
Apr 20, 2007 25.65 25.81 25.25 25.30 256,059 +0.30(+1.20%)
Apr 19, 2007 25.26 25.39 24.85 25.00 409,332 -0.69(-2.69%)
Apr 18, 2007 25.59 25.80 25.40 25.69 209,122 -0.03(-0.12%)
Apr 17, 2007 26.04 26.04 25.55 25.72 398,798 -0.52(-1.98%)
Apr 16, 2007 25.94 26.30 25.80 26.24 381,873 +0.31(+1.20%)
Apr 13, 2007 25.51 25.95 25.35 25.93 268,272 +0.60(+2.37%)
Apr 12, 2007 24.98 25.40 24.98 25.33 216,172 +0.07(+0.28%)
Apr 11, 2007 25.57 25.65 25.07 25.26 294,077 -0.15(-0.59%)
Apr 10, 2007 25.56 25.60 25.24 25.41 223,292 +0.11(+0.43%)
Apr 09, 2007 25.25 25.64 25.23 25.30 287,171 -0.01(-0.04%)
Apr 05, 2007 25.10 25.42 25.05 25.31 600,737 -0.35(-1.36%)
Apr 04, 2007 24.90 25.74 24.76 25.66 671,263 +0.57(+2.27%)
Apr 03, 2007 24.61 25.23 24.57 25.09 423,324 +0.48(+1.95%)
Apr 02, 2007 23.90 24.70 23.79 24.61 519,956 +0.70(+2.93%)
Mar 30, 2007 24.10 24.29 23.90 23.91 248,536 -0.16(-0.66%)
Mar 29, 2007 24.15 24.38 23.95 24.07 381,212 +0.17(+0.71%)
Mar 28, 2007 24.08 24.15 23.75 23.90 166,433 +0.06(+0.25%)
Mar 27, 2007 24.13 24.14 23.74 23.84 214,529 -0.29(-1.20%)
Mar 26, 2007 24.07 24.23 23.89 24.13 193,565 +0.23(+0.96%)
Mar 23, 2007 23.98 23.98 23.48 23.90 399,118 +0.09(+0.38%)
Mar 22, 2007 24.16 24.25 23.63 23.81 486,272 -0.18(-0.75%)
Mar 21, 2007 23.69 24.07 23.56 23.99 396,897 +0.68(+2.92%)
Mar 20, 2007 23.31 23.55 23.20 23.31 360,355 +0.08(+0.34%)
Mar 19, 2007 23.32 23.40 23.16 23.23 266,226 +0.22(+0.96%)
Mar 16, 2007 23.21 23.41 22.93 23.01 366,853 +0.01(+0.04%)
Mar 15, 2007 22.49 23.20 22.46 23.00 542,475 +0.55(+2.45%)
Mar 14, 2007 22.00 22.56 21.91 22.45 462,520 +0.03(+0.13%)
Mar 13, 2007 23.29 23.27 22.38 22.42 365,481 -0.87(-3.74%)
Mar 12, 2007 23.06 23.46 23.01 23.29 297,541 +0.37(+1.61%)
Mar 09, 2007 23.14 23.34 22.90 22.92 243,071 -0.17(-0.74%)
Mar 08, 2007 22.96 23.50 22.96 23.09 384,714 +0.42(+1.85%)
Mar 07, 2007 22.68 23.14 22.58 22.67 366,197 -0.01(-0.04%)
Mar 06, 2007 22.22 22.77 22.22 22.68 511,204 +1.09(+5.05%)
Mar 05, 2007 21.17 21.99 21.11 21.59 619,692 -0.20(-0.92%)
Mar 02, 2007 22.18 22.54 21.67 21.79 467,346 -0.69(-3.07%)
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.