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 (%)
Mar 31, 2010 61.13 62.55 60.97 62.07 960,195 +2.05(+3.42%)
Mar 30, 2010 60.86 61.00 59.54 60.02 763,002 -0.26(-0.43%)
Mar 29, 2010 60.36 60.77 59.86 60.28 817,943 +0.43(+0.72%)
Mar 26, 2010 58.64 59.90 58.47 59.85 978,822 +1.68(+2.89%)
Mar 25, 2010 59.41 59.58 58.17 58.17 898,890 -0.02(-0.03%)
Mar 24, 2010 58.98 59.04 58.13 58.19 1,089,431 -1.78(-2.96%)
Mar 23, 2010 59.63 60.22 59.02 59.96 880,114 +0.46(+0.77%)
Mar 22, 2010 57.84 60.01 57.48 59.50 1,451,168 +0.79(+1.35%)
Mar 19, 2010 60.17 60.21 58.24 58.71 1,117,071 -1.84(-3.04%)
Mar 18, 2010 61.35 61.97 60.12 60.55 1,273,432 -0.75(-1.23%)
Mar 17, 2010 61.88 63.16 61.22 61.31 1,367,520 -0.19(-0.30%)
Mar 16, 2010 60.64 61.56 60.35 61.49 1,079,057 +1.86(+3.12%)
Mar 15, 2010 59.25 60.21 59.24 59.63 694,772 -0.67(-1.11%)
Mar 12, 2010 61.27 61.44 60.13 60.30 828,619 -0.82(-1.34%)
Mar 11, 2010 60.15 61.12 59.50 61.12 825,013 +1.07(+1.79%)
Mar 10, 2010 61.57 62.01 59.79 60.05 1,297,621 -1.09(-1.78%)
Mar 09, 2010 60.55 61.94 60.42 61.14 919,767 -0.21(-0.34%)
Mar 08, 2010 63.22 63.29 61.35 61.35 1,035,711 -1.30(-2.08%)
Mar 05, 2010 62.20 63.17 62.03 62.65 1,153,439 +1.38(+2.25%)
Mar 04, 2010 63.06 63.33 61.10 61.27 1,349,400 -2.04(-3.23%)
Mar 03, 2010 62.06 63.87 61.73 63.31 1,774,859 +1.96(+3.19%)
Mar 02, 2010 59.76 61.80 59.71 61.35 2,175,169 +1.41(+2.35%)
Mar 01, 2010 57.59 59.99 57.56 59.95 1,574,369 +1.77(+3.04%)
Feb 26, 2010 57.02 58.29 56.27 58.18 1,377,562 +0.60(+1.04%)
Feb 25, 2010 54.92 57.77 54.81 57.58 2,282,026 +1.29(+2.30%)
Feb 24, 2010 55.67 57.42 55.67 56.29 1,226,698 -0.29(-0.51%)
Feb 23, 2010 57.90 58.16 56.03 56.58 1,292,153 -1.94(-3.32%)
Feb 22, 2010 59.06 59.16 58.36 58.52 824,401 -0.23(-0.40%)
Feb 19, 2010 58.38 59.26 57.88 58.76 1,159,909 -0.89(-1.50%)
Feb 18, 2010 59.13 60.24 59.00 59.65 843,039 +0.58(+0.98%)
Feb 17, 2010 59.98 60.29 58.75 59.07 920,729 -0.48(-0.80%)
Feb 16, 2010 58.45 59.92 58.30 59.55 1,305,216 +2.51(+4.41%)
Feb 12, 2010 56.39 57.03 57.03 57.03 1,113,189 -1.17(-2.01%)
Feb 11, 2010 56.06 58.51 55.35 58.20 1,289,200 +2.31(+4.12%)
Feb 10, 2010 56.80 57.22 55.15 55.89 801,341 -1.13(-1.98%)
Feb 09, 2010 56.50 57.43 55.73 57.02 1,483,799 +2.34(+4.27%)
Feb 08, 2010 56.04 56.70 54.55 54.69 1,289,623 -1.48(-2.63%)
Feb 05, 2010 53.71 56.16 52.32 56.16 2,375,987 +1.93(+3.55%)
Feb 04, 2010 56.32 56.34 54.04 54.23 1,476,096 -3.41(-5.91%)
Feb 03, 2010 59.02 59.64 57.47 57.64 1,014,236 -1.38(-2.34%)
Feb 02, 2010 59.02 59.41 58.25 59.02 1,151,794 +0.39(+0.66%)
Feb 01, 2010 56.73 58.63 56.53 58.63 1,094,908 +3.08(+5.54%)
Jan 29, 2010 57.31 57.93 55.28 55.56 1,100,986 -1.88(-3.27%)
Jan 28, 2010 58.27 58.34 55.63 57.43 1,191,040 -0.23(-0.41%)
Jan 27, 2010 58.55 58.97 56.22 57.67 1,279,147 -0.60(-1.04%)
Jan 26, 2010 58.34 59.22 57.81 58.27 1,197,823 -1.27(-2.13%)
Jan 25, 2010 60.26 60.61 59.16 59.54 920,759 -0.25(-0.42%)
Jan 22, 2010 59.19 60.85 58.88 59.79 1,863,282 -0.77(-1.26%)
Jan 21, 2010 63.04 63.72 60.55 60.55 1,863,177 -3.40(-5.32%)
Jan 20, 2010 64.42 64.42 62.93 63.95 1,419,981 -2.14(-3.23%)
Jan 19, 2010 66.28 66.65 65.90 66.09 1,196,871 +0.48(+0.72%)
Jan 15, 2010 66.82 65.61 65.61 65.61 1,281,805 -1.41(-2.10%)
Jan 14, 2010 66.75 67.51 66.30 67.02 601,016 -0.06(-0.10%)
Jan 13, 2010 66.90 67.19 65.52 67.09 872,688 +1.18(+1.80%)
Jan 12, 2010 67.39 68.11 64.99 65.90 1,172,765 -2.58(-3.77%)
Jan 11, 2010 69.52 69.82 68.10 68.48 974,270 +0.10(+0.14%)
Jan 08, 2010 67.98 68.40 67.15 68.39 1,063,516 +0.77(+1.13%)
Jan 07, 2010 67.98 68.27 67.02 67.62 1,030,437 -0.34(-0.50%)
Jan 06, 2010 67.20 68.86 67.14 67.96 1,527,215 +1.62(+2.44%)
Jan 05, 2010 66.55 67.16 65.36 66.34 1,288,928 +0.05(+0.07%)
Jan 04, 2010 66.29 66.65 65.84 66.29 960,285 +2.51(+3.93%)
Dec 31, 2009 64.82 63.78 63.78 63.78 680,296 -0.27(-0.42%)
Dec 30, 2009 64.24 64.66 63.76 64.05 714,056 -0.78(-1.21%)
Dec 29, 2009 66.16 66.16 64.81 64.83 885,317 -0.68(-1.03%)
Dec 28, 2009 66.33 66.48 65.01 65.51 620,835 -0.16(-0.25%)
Dec 24, 2009 66.63 67.30 65.57 65.67 371,553 -0.53(-0.80%)
Dec 23, 2009 64.26 66.33 63.90 66.20 1,783,003 +1.67(+2.59%)
Dec 22, 2009 63.83 64.68 63.20 64.53 1,624,942 +0.41(+0.64%)
Dec 21, 2009 64.80 64.94 63.27 64.12 1,129,552 -0.65(-1.01%)
Dec 18, 2009 64.37 64.99 63.45 64.78 3,264,550 +2.08(+3.32%)
Dec 17, 2009 65.37 65.44 62.69 62.70 2,305,489 -3.84(-5.77%)
Dec 16, 2009 65.81 66.80 65.51 66.53 1,818,275 +2.04(+3.16%)
Dec 15, 2009 65.38 66.06 64.36 64.49 1,632,919 -2.09(-3.14%)
Dec 14, 2009 66.36 66.59 65.11 66.58 1,071,706 +1.47(+2.25%)
Dec 11, 2009 66.06 66.44 64.79 65.11 1,958,380 -0.15(-0.23%)
Dec 10, 2009 65.88 66.23 64.88 65.27 1,185,302 -0.32(-0.49%)
Dec 09, 2009 64.05 65.82 64.04 65.59 1,983,234 +1.50(+2.34%)
Dec 08, 2009 65.12 65.48 63.80 64.09 2,223,461 -2.27(-3.42%)
Dec 07, 2009 64.84 67.77 64.42 66.36 2,639,344 +0.10(+0.15%)
Dec 04, 2009 69.10 69.10 65.28 66.27 3,892,597 -2.94(-4.25%)
Dec 03, 2009 70.26 71.43 68.61 69.21 2,049,012 -1.74(-2.45%)
Dec 02, 2009 71.99 72.17 70.57 70.95 2,133,082 -0.34(-0.47%)
Dec 01, 2009 69.87 72.78 69.53 71.29 2,649,549 +2.99(+4.38%)
Nov 30, 2009 68.03 68.67 67.40 68.30 1,594,890 -0.42(-0.61%)
Nov 27, 2009 66.69 69.47 66.65 68.72 1,733,169 -1.97(-2.78%)
Nov 25, 2009 69.40 70.84 69.06 70.68 1,838,376 +1.89(+2.74%)
Nov 24, 2009 68.59 68.82 66.85 68.80 1,922,741 +0.93(+1.38%)
Nov 23, 2009 68.98 69.28 66.94 67.86 1,729,169 +0.75(+1.12%)
Nov 20, 2009 65.57 67.22 65.40 67.11 1,700,865 -0.24(-0.36%)
Nov 19, 2009 66.29 67.52 65.32 67.36 2,060,680 -0.12(-0.18%)
Nov 18, 2009 67.72 68.49 66.69 67.48 1,843,723 -0.08(-0.12%)
Nov 17, 2009 66.44 67.65 66.11 67.56 1,607,820 -0.05(-0.07%)
Nov 16, 2009 66.07 68.62 65.82 67.61 2,212,111 +2.42(+3.71%)
Nov 13, 2009 63.02 65.26 62.58 65.19 2,540,736 +1.01(+1.57%)
Nov 12, 2009 63.81 64.48 63.07 64.18 2,463,225 -1.02(-1.57%)
Nov 11, 2009 64.91 65.80 64.37 65.20 2,023,408 +1.85(+2.93%)
Nov 10, 2009 61.24 63.45 61.03 63.35 2,292,642 -0.20(-0.32%)
Nov 09, 2009 63.48 64.96 63.35 63.55 2,548,556 +1.22(+1.95%)
Nov 06, 2009 60.21 62.59 60.05 62.33 2,890,474 +1.89(+3.12%)
Nov 05, 2009 60.69 61.25 59.83 60.45 2,234,796 +0.14(+0.24%)
Nov 04, 2009 59.84 61.04 58.74 60.30 3,492,220 +1.66(+2.83%)
Nov 03, 2009 54.38 58.76 53.86 58.64 3,357,853 +3.84(+7.00%)
Nov 02, 2009 54.90 56.10 53.60 54.81 2,109,302 +1.04(+1.93%)
Oct 30, 2009 54.70 54.71 51.24 53.77 2,385,473 -1.47(-2.66%)
Oct 29, 2009 54.78 56.27 54.52 55.23 1,647,823 +2.35(+4.43%)
Oct 28, 2009 55.33 56.14 52.67 52.89 2,012,055 -3.45(-6.12%)
Oct 27, 2009 56.82 57.10 55.55 56.34 1,292,020 -0.17(-0.30%)
Oct 26, 2009 58.48 59.69 56.11 56.51 1,999,307 -1.96(-3.35%)
Oct 23, 2009 59.26 59.79 58.06 58.47 2,150,230 -0.35(-0.59%)
Oct 22, 2009 59.64 59.64 57.87 58.81 1,856,776 -1.02(-1.70%)
Oct 21, 2009 59.67 61.71 59.57 59.83 2,032,366 +0.16(+0.27%)
Oct 20, 2009 59.72 61.55 59.63 59.67 1,770,743 -1.90(-3.09%)
Oct 19, 2009 60.79 62.04 59.65 61.57 1,730,876 +0.81(+1.33%)
Oct 16, 2009 59.30 61.42 59.11 60.76 2,667,789 +1.99(+3.39%)
Oct 15, 2009 59.09 60.13 58.39 58.77 1,798,810 -0.67(-1.13%)
Oct 14, 2009 60.13 60.21 59.16 59.44 1,325,769 +0.04(+0.07%)
Oct 13, 2009 58.48 59.71 57.69 59.40 1,664,833 +0.96(+1.64%)
Oct 12, 2009 59.61 60.02 58.07 58.44 1,093,877 -0.56(-0.96%)
Oct 09, 2009 58.92 59.92 58.23 59.01 1,256,473 -0.77(-1.28%)
Oct 08, 2009 60.31 61.12 58.92 59.77 3,003,811 +1.48(+2.54%)
Oct 07, 2009 58.32 58.89 57.56 58.29 2,083,006 -0.64(-1.09%)
Oct 06, 2009 56.45 58.97 56.36 58.93 4,401,557 +3.90(+7.09%)
Oct 05, 2009 53.19 55.35 53.00 55.03 1,715,236 +2.46(+4.69%)
Oct 02, 2009 52.80 54.03 52.11 52.57 2,542,716 -0.64(-1.21%)
Oct 01, 2009 55.49 55.76 52.95 53.21 2,299,238 -3.11(-5.53%)
Sep 30, 2009 56.85 57.22 54.90 56.32 2,368,065 +0.20(+0.36%)
Sep 29, 2009 55.45 56.48 54.97 56.12 2,049,500 +1.35(+2.47%)
Sep 28, 2009 55.37 56.46 54.67 54.77 1,655,543 -0.52(-0.95%)
Sep 25, 2009 55.86 56.51 54.69 55.29 1,604,039 -1.02(-1.80%)
Sep 24, 2009 58.97 58.98 56.02 56.31 1,920,247 -1.99(-3.41%)
Sep 23, 2009 59.14 59.93 58.09 58.30 2,011,951 -0.57(-0.97%)
Sep 22, 2009 60.00 60.01 58.49 58.87 1,300,251 +0.68(+1.16%)
Sep 21, 2009 57.96 58.40 56.62 58.19 1,803,110 -1.38(-2.31%)
Sep 18, 2009 60.53 60.75 58.62 59.57 2,342,930 -0.60(-1.00%)
Sep 17, 2009 60.47 61.32 59.05 60.17 2,430,732 -0.32(-0.53%)
Sep 16, 2009 60.37 61.13 59.72 60.50 2,610,983 +2.87(+4.98%)
Sep 15, 2009 56.92 58.67 56.68 57.63 2,050,475 +0.68(+1.19%)
Sep 14, 2009 56.64 57.67 56.42 56.95 1,343,051 -1.07(-1.85%)
Sep 11, 2009 58.47 59.16 57.26 58.02 2,289,333 +0.51(+0.88%)
Sep 10, 2009 55.28 58.00 54.96 57.51 2,534,402 +2.30(+4.16%)
Sep 09, 2009 57.00 57.47 54.63 55.22 3,101,178 -0.69(-1.23%)
Sep 08, 2009 57.96 58.72 55.45 55.90 3,507,614 +0.85(+1.55%)
Sep 04, 2009 53.89 55.52 53.44 55.05 2,506,214 +0.56(+1.04%)
Sep 03, 2009 52.15 55.13 51.94 54.48 4,729,667 +3.61(+7.10%)
Sep 02, 2009 46.19 51.01 46.14 50.87 3,964,384 +4.94(+10.76%)
Sep 01, 2009 46.67 47.69 45.76 45.93 1,721,882 -1.47(-3.09%)
Aug 31, 2009 46.63 47.71 46.20 47.40 1,021,106 +0.08(+0.17%)
Aug 28, 2009 47.75 48.16 46.96 47.32 1,315,594 +0.39(+0.82%)
Aug 27, 2009 45.96 47.09 45.03 46.93 1,104,193 +1.32(+2.90%)
Aug 26, 2009 45.70 45.80 44.96 45.61 1,231,924 -0.70(-1.51%)
Aug 25, 2009 46.67 47.10 45.97 46.31 1,125,664 +0.23(+0.49%)
Aug 24, 2009 46.90 47.79 46.02 46.09 1,578,999 -0.32(-0.69%)
Aug 21, 2009 46.89 47.29 46.23 46.41 832,061 +0.47(+1.02%)
Aug 20, 2009 46.16 46.63 45.74 45.94 769,235 +0.20(+0.44%)
Aug 19, 2009 44.63 46.23 44.51 45.74 1,285,092 -0.02(-0.04%)
Aug 18, 2009 45.32 45.84 44.98 45.76 629,781 +0.71(+1.57%)
Aug 17, 2009 44.93 45.74 44.38 45.05 992,470 -2.11(-4.48%)
Aug 14, 2009 48.12 48.32 46.54 47.16 704,114 -1.40(-2.89%)
Aug 13, 2009 48.19 48.82 47.20 48.56 1,026,356 +1.81(+3.88%)
Aug 12, 2009 46.12 47.13 46.12 46.75 737,094 +0.36(+0.78%)
Aug 11, 2009 46.38 46.73 45.99 46.38 760,600 -0.42(-0.90%)
Aug 10, 2009 47.21 47.37 46.36 46.80 953,879 -1.50(-3.10%)
Aug 07, 2009 49.02 49.39 48.11 48.30 1,117,376 -1.04(-2.11%)
Aug 06, 2009 49.95 50.37 48.71 49.34 987,991 -0.71(-1.42%)
Aug 05, 2009 51.20 51.25 49.73 50.05 1,220,460 -1.62(-3.14%)
Aug 04, 2009 51.84 52.79 51.20 51.67 1,036,854 -0.71(-1.35%)
Aug 03, 2009 51.85 52.71 51.61 52.38 1,864,193 +2.31(+4.62%)
Jul 31, 2009 48.31 50.28 48.09 50.07 1,558,364 +1.87(+3.88%)
Jul 30, 2009 48.14 49.16 47.94 48.20 2,812,910 +0.10(+0.22%)
Jul 29, 2009 49.00 49.08 47.51 48.09 1,201,121 -0.83(-1.70%)
Jul 28, 2009 51.24 51.37 48.41 48.92 1,909,368 -4.01(-7.57%)
Jul 27, 2009 53.98 54.10 52.62 52.93 1,230,014 +0.15(+0.29%)
Jul 24, 2009 52.97 53.89 52.58 52.78 1,222,421 -0.79(-1.47%)
Jul 23, 2009 53.23 54.53 53.05 53.56 1,309,388 +0.60(+1.13%)
Jul 22, 2009 52.29 53.77 52.07 52.97 669,270 +0.17(+0.32%)
Jul 21, 2009 54.21 54.35 51.58 52.80 1,335,633 -0.99(-1.84%)
Jul 20, 2009 53.19 53.98 52.63 53.79 1,132,620 +2.22(+4.31%)
Jul 17, 2009 50.89 51.72 50.44 51.57 1,019,118 +0.91(+1.80%)
Jul 16, 2009 50.62 50.88 49.85 50.66 864,588 -0.33(-0.65%)
Jul 15, 2009 50.82 51.65 50.74 50.99 1,383,297 +1.64(+3.33%)
Jul 14, 2009 49.48 49.76 48.50 49.34 1,368,164 +0.92(+1.90%)
Jul 13, 2009 46.61 48.57 45.80 48.42 1,430,382 +1.09(+2.30%)
Jul 10, 2009 46.84 48.00 46.38 47.33 1,338,945 -0.14(-0.29%)
Jul 09, 2009 48.07 49.15 47.07 47.47 2,164,422 +0.71(+1.52%)
Jul 08, 2009 48.69 49.17 46.02 46.76 1,954,264 -2.22(-4.54%)
Jul 07, 2009 48.97 49.69 48.12 48.99 1,309,756 -0.30(-0.61%)
Jul 06, 2009 49.70 50.47 48.76 49.29 1,890,544 -2.77(-5.33%)
Jul 02, 2009 52.19 52.45 51.80 52.06 969,313 -2.14(-3.96%)
Jul 01, 2009 53.27 54.59 53.23 54.20 1,664,549 +2.48(+4.80%)
Jun 30, 2009 53.72 53.90 51.44 51.72 1,433,371 -1.98(-3.69%)
Jun 29, 2009 54.25 54.53 53.40 53.70 1,107,284 +0.05(+0.09%)
Jun 26, 2009 54.85 54.89 53.64 53.65 1,062,516 -1.18(-2.16%)
Jun 25, 2009 53.88 54.85 53.07 54.84 1,407,186 +1.31(+2.45%)
Jun 24, 2009 53.21 53.97 52.71 53.52 1,529,116 +1.59(+3.06%)
Jun 23, 2009 50.45 52.22 49.84 51.94 1,187,379 +2.25(+4.53%)
Jun 22, 2009 51.59 51.65 49.66 49.69 2,389,350 -3.30(-6.22%)
Jun 19, 2009 52.56 53.77 52.29 52.98 3,353,422 +2.08(+4.08%)
Jun 18, 2009 52.25 52.29 50.86 50.91 2,118,143 -1.64(-3.13%)
Jun 17, 2009 52.61 53.11 51.75 52.55 2,248,263 -1.13(-2.10%)
Jun 16, 2009 53.46 54.31 52.71 53.68 1,606,120 +0.44(+0.83%)
Jun 15, 2009 54.06 54.10 52.94 53.23 1,466,673 -1.31(-2.39%)
Jun 12, 2009 55.93 56.07 54.12 54.54 1,832,656 -2.63(-4.60%)
Jun 11, 2009 56.85 58.42 56.32 57.17 1,666,225 +0.20(+0.35%)
Jun 10, 2009 58.43 58.53 55.98 56.97 1,673,048 +0.12(+0.21%)
Jun 09, 2009 57.83 57.84 56.48 56.85 1,791,251 -0.26(-0.45%)
Jun 08, 2009 55.89 57.39 54.41 57.10 2,515,239 +1.86(+3.37%)
Jun 05, 2009 56.97 57.22 54.91 55.24 2,719,587 -2.95(-5.07%)
Jun 04, 2009 56.89 58.33 56.30 58.19 1,762,078 +1.33(+2.34%)
Jun 03, 2009 58.05 58.95 56.47 56.86 2,361,776 -2.75(-4.61%)
Jun 02, 2009 57.92 59.81 57.77 59.61 2,755,999 +2.78(+4.89%)
Jun 01, 2009 57.98 58.42 56.78 56.83 2,619,091 +0.56(+1.00%)
May 29, 2009 58.34 59.05 55.93 56.26 2,738,563 -0.06(-0.10%)
May 28, 2009 55.29 56.79 55.29 56.32 2,190,559 +2.60(+4.83%)
May 27, 2009 55.52 55.52 53.62 53.73 2,001,507 -0.98(-1.78%)
May 26, 2009 53.63 54.72 52.94 54.70 2,116,844 +0.91(+1.69%)
May 22, 2009 55.35 55.39 53.40 53.79 2,089,693 +0.22(+0.41%)
May 21, 2009 52.57 53.84 51.90 53.57 2,210,111 +0.37(+0.70%)
May 20, 2009 52.30 54.00 52.19 53.20 3,603,798 +2.71(+5.36%)
May 19, 2009 49.52 51.22 49.42 50.49 2,008,710 +1.99(+4.10%)
May 18, 2009 47.98 49.28 46.83 48.50 1,615,161 +0.52(+1.07%)
May 15, 2009 49.51 49.57 47.24 47.99 1,939,465 -0.75(-1.54%)
May 14, 2009 48.01 49.29 47.12 48.74 2,446,768 +2.66(+5.77%)
May 13, 2009 46.70 47.68 45.71 46.08 1,843,954 -2.14(-4.43%)
May 12, 2009 47.17 48.51 46.85 48.21 1,771,372 +1.52(+3.26%)
May 11, 2009 45.40 46.70 45.40 46.69 1,264,122 -0.08(-0.17%)
May 08, 2009 44.41 46.77 44.00 46.77 2,036,512 +3.61(+8.37%)
May 07, 2009 43.58 43.75 41.73 43.16 1,813,051 +0.70(+1.65%)
May 06, 2009 41.99 42.56 41.67 42.46 1,076,946 +2.16(+5.36%)
May 05, 2009 41.80 41.81 39.70 40.30 977,483 -1.01(-2.44%)
May 04, 2009 40.95 41.35 40.14 41.31 1,113,696 +1.36(+3.41%)
May 01, 2009 39.46 40.52 39.17 39.94 1,338,951 +0.93(+2.40%)
Apr 30, 2009 38.94 39.48 38.61 39.01 1,498,021 -0.23(-0.60%)
Apr 29, 2009 39.12 39.89 38.82 39.24 1,040,644 +0.85(+2.20%)
Apr 28, 2009 38.12 38.97 38.02 38.40 890,040 -1.22(-3.07%)
Apr 27, 2009 39.65 40.30 39.07 39.61 909,215 -0.86(-2.13%)
Apr 24, 2009 38.56 40.71 38.50 40.48 1,891,434 +3.05(+8.16%)
Apr 23, 2009 36.56 38.54 36.11 37.42 1,435,382 +1.71(+4.78%)
Apr 22, 2009 34.92 36.65 34.79 35.71 1,343,276 +0.65(+1.86%)
Apr 21, 2009 36.49 36.71 34.17 35.06 1,871,718 -1.84(-4.98%)
Apr 20, 2009 34.17 37.48 34.17 36.90 2,057,620 +3.38(+10.07%)
Apr 17, 2009 34.58 34.74 32.57 33.52 1,880,814 -1.85(-5.24%)
Apr 16, 2009 36.82 36.87 35.13 35.37 961,325 -1.69(-4.57%)
Apr 15, 2009 36.73 37.45 36.68 37.07 853,594 +0.38(+1.03%)
Apr 14, 2009 37.66 37.79 36.67 36.69 966,372 -0.32(-0.87%)
Apr 13, 2009 37.51 37.80 36.82 37.01 860,748 +0.32(+0.88%)
Apr 09, 2009 38.28 38.28 36.61 36.69 1,061,830 -1.40(-3.68%)
Apr 08, 2009 39.10 39.15 37.86 38.09 827,748 -0.50(-1.29%)
Apr 07, 2009 38.30 39.22 38.24 38.59 1,393,757 +0.96(+2.55%)
Apr 06, 2009 39.32 39.35 37.34 37.63 2,426,809 -2.54(-6.32%)
Apr 03, 2009 43.52 43.72 40.02 40.17 2,424,009 -3.43(-7.86%)
Apr 02, 2009 45.22 45.22 42.84 43.60 2,620,798 -2.26(-4.92%)
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.