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 (%)
Apr 30, 2007 19.46 19.67 19.21 19.25 144,455 -0.29(-1.48%)
Apr 27, 2007 19.41 19.68 19.39 19.54 216,421 +0.14(+0.75%)
Apr 26, 2007 19.70 19.75 19.10 19.39 483,144 -0.57(-2.86%)
Apr 25, 2007 20.02 20.10 19.83 19.96 333,227 +0.10(+0.49%)
Apr 24, 2007 20.29 20.38 19.71 19.87 345,371 -0.34(-1.67%)
Apr 23, 2007 20.43 20.57 20.15 20.20 259,493 -0.13(-0.63%)
Apr 20, 2007 20.61 20.74 20.29 20.33 318,610 +0.24(+1.20%)
Apr 19, 2007 20.30 20.41 19.97 20.09 509,325 -0.55(-2.69%)
Apr 18, 2007 20.57 20.73 20.41 20.65 260,207 -0.02(-0.12%)
Apr 17, 2007 20.93 20.93 20.53 20.67 496,218 -0.42(-1.98%)
Apr 16, 2007 20.85 21.14 20.73 21.09 475,158 +0.25(+1.20%)
Apr 13, 2007 20.50 20.86 20.37 20.84 333,806 +0.48(+2.37%)
Apr 12, 2007 20.08 20.41 20.08 20.36 268,979 +0.06(+0.28%)
Apr 11, 2007 20.55 20.61 20.15 20.30 365,915 -0.12(-0.59%)
Apr 10, 2007 20.54 20.57 20.28 20.42 277,838 +0.09(+0.43%)
Apr 09, 2007 20.29 20.61 20.28 20.33 357,322 -0.01(-0.04%)
Apr 05, 2007 20.17 20.43 20.14 20.34 747,488 -0.28(-1.36%)
Apr 04, 2007 20.01 20.69 19.90 20.62 835,242 +0.46(+2.27%)
Apr 03, 2007 19.78 20.28 19.75 20.16 526,735 +0.39(+1.95%)
Apr 02, 2007 19.21 19.85 19.12 19.78 646,973 +0.56(+2.93%)
Mar 30, 2007 19.37 19.52 19.21 19.22 309,249 -0.13(-0.66%)
Mar 29, 2007 19.41 19.59 19.25 19.34 474,336 +0.14(+0.71%)
Mar 28, 2007 19.35 19.41 19.09 19.21 207,090 +0.05(+0.25%)
Mar 27, 2007 19.39 19.40 19.08 19.16 266,935 -0.23(-1.20%)
Mar 26, 2007 19.34 19.47 19.20 19.39 240,850 +0.18(+0.96%)
Mar 23, 2007 19.27 19.27 18.87 19.21 496,616 +0.07(+0.38%)
Mar 22, 2007 19.42 19.49 18.99 19.14 605,061 -0.14(-0.75%)
Mar 21, 2007 19.04 19.34 18.93 19.28 493,853 +0.55(+2.92%)
Mar 20, 2007 18.73 18.92 18.65 18.73 448,384 +0.06(+0.34%)
Mar 19, 2007 18.74 18.81 18.61 18.67 331,261 +0.18(+0.96%)
Mar 16, 2007 18.65 18.81 18.43 18.49 456,469 +0.01(+0.04%)
Mar 15, 2007 18.07 18.65 18.05 18.48 674,993 +0.44(+2.45%)
Mar 14, 2007 17.68 18.13 17.61 18.04 575,506 +0.02(+0.13%)
Mar 13, 2007 18.72 18.70 17.99 18.02 454,762 -0.70(-3.74%)
Mar 12, 2007 18.53 18.85 18.49 18.72 370,225 +0.30(+1.61%)
Mar 09, 2007 18.60 18.76 18.40 18.42 302,449 -0.14(-0.74%)
Mar 08, 2007 18.45 18.89 18.45 18.56 478,693 +0.34(+1.85%)
Mar 07, 2007 18.23 18.60 18.15 18.22 455,653 -0.01(-0.04%)
Mar 06, 2007 17.86 18.30 17.86 18.23 636,083 +0.88(+5.05%)
Mar 05, 2007 17.01 17.67 16.97 17.35 771,073 -0.16(-0.92%)
Mar 02, 2007 17.83 18.11 17.42 17.51 581,511 -0.55(-3.07%)
Mar 01, 2007 18.07 18.41 17.87 18.07 679,310 -0.34(-1.83%)
Feb 28, 2007 18.47 18.56 18.04 18.40 682,805 +0.21(+1.15%)
Feb 27, 2007 18.92 19.26 17.92 18.20 970,388 -1.64(-8.27%)
Feb 26, 2007 19.81 19.89 19.46 19.83 574,648 +0.38(+1.94%)
Feb 23, 2007 19.69 19.79 19.34 19.46 636,127 +0.31(+1.64%)
Feb 22, 2007 19.11 19.47 19.05 19.14 629,849 +0.02(+0.08%)
Feb 21, 2007 18.24 19.26 18.24 19.13 1,094,457 +0.68(+3.66%)
Feb 20, 2007 18.54 18.61 18.28 18.45 364,696 -0.22(-1.20%)
Feb 16, 2007 18.76 18.79 18.52 18.68 321,818 -0.19(-1.02%)
Feb 15, 2007 18.82 18.96 18.65 18.87 620,029 +0.18(+0.99%)
Feb 14, 2007 18.92 18.95 18.57 18.69 384,788 -0.02(-0.09%)
Feb 13, 2007 18.70 18.89 18.65 18.70 238,846 +0.18(+1.00%)
Feb 12, 2007 18.73 19.08 18.40 18.52 418,942 -0.26(-1.37%)
Feb 09, 2007 18.88 19.17 18.66 18.77 639,627 -0.19(-1.02%)
Feb 08, 2007 18.78 19.06 18.51 18.97 555,088 +0.24(+1.29%)
Feb 07, 2007 18.84 18.97 18.55 18.73 518,440 -0.04(-0.21%)
Feb 06, 2007 18.83 18.93 18.61 18.77 629,950 +0.03(+0.17%)
Feb 05, 2007 18.88 18.96 18.57 18.73 293,773 -0.01(-0.04%)
Feb 02, 2007 18.88 18.93 18.61 18.74 570,833 -0.18(-0.98%)
Feb 01, 2007 19.15 19.26 18.80 18.93 359,288 +0.03(+0.17%)
Jan 31, 2007 18.61 19.05 18.61 18.89 370,300 +0.16(+0.86%)
Jan 30, 2007 18.71 18.84 18.61 18.73 529,515 +0.38(+2.06%)
Jan 29, 2007 18.25 18.77 18.16 18.36 504,420 -0.14(-0.78%)
Jan 26, 2007 18.32 18.56 18.20 18.50 307,898 +0.15(+0.83%)
Jan 25, 2007 18.55 18.92 18.21 18.35 442,640 -0.11(-0.61%)
Jan 24, 2007 18.37 18.58 18.07 18.46 465,062 +0.22(+1.19%)
Jan 23, 2007 17.78 18.44 17.78 18.24 624,502 +0.71(+4.03%)
Jan 22, 2007 17.85 17.95 17.29 17.54 295,876 -0.15(-0.86%)
Jan 19, 2007 17.41 17.79 17.41 17.69 334,397 +0.39(+2.28%)
Jan 18, 2007 17.74 17.90 17.14 17.30 353,240 -0.35(-1.96%)
Jan 17, 2007 17.31 17.80 17.28 17.64 305,959 +0.10(+0.60%)
Jan 16, 2007 17.76 17.85 17.34 17.54 462,218 +0.00(+0.00%)
Jan 12, 2007 17.21 17.67 17.19 17.54 322,877 +0.42(+2.44%)
Jan 11, 2007 17.01 17.50 16.84 17.12 527,569 +0.21(+1.24%)
Jan 10, 2007 17.08 17.15 16.65 16.91 507,643 -0.33(-1.91%)
Jan 09, 2007 17.32 17.40 16.78 17.24 467,733 -0.02(-0.14%)
Jan 08, 2007 17.54 17.58 17.03 17.26 514,118 -0.06(-0.33%)
Jan 05, 2007 17.47 17.47 16.93 17.32 746,558 -0.28(-1.60%)
Jan 04, 2007 18.16 18.44 17.30 17.60 887,283 -0.38(-2.10%)
Jan 03, 2007 19.00 19.29 17.84 17.98 962,024 -0.88(-4.65%)
Dec 29, 2006 19.05 19.05 18.65 18.85 213,733 -0.06(-0.30%)
Dec 28, 2006 19.05 19.07 18.74 18.91 232,800 +0.10(+0.56%)
Dec 27, 2006 18.51 18.85 18.49 18.81 335,810 +0.51(+2.77%)
Dec 26, 2006 18.29 18.56 18.16 18.30 158,681 +0.23(+1.29%)
Dec 22, 2006 18.08 18.24 17.97 18.07 226,836 +0.02(+0.09%)
Dec 21, 2006 18.52 18.52 17.96 18.05 419,841 -0.25(-1.36%)
Dec 20, 2006 18.61 18.82 18.28 18.30 350,235 -0.45(-2.40%)
Dec 19, 2006 18.16 18.77 18.16 18.75 354,734 +0.55(+3.00%)
Dec 18, 2006 18.45 18.56 18.17 18.20 448,602 -0.25(-1.35%)
Dec 15, 2006 18.74 18.83 18.10 18.45 1,231,955 -0.27(-1.46%)
Dec 14, 2006 18.55 18.81 18.44 18.73 456,295 +0.08(+0.43%)
Dec 13, 2006 18.21 18.73 18.14 18.65 331,691 +0.14(+0.74%)
Dec 12, 2006 18.43 18.57 18.11 18.51 475,868 +0.02(+0.13%)
Dec 11, 2006 18.40 18.70 18.33 18.48 363,491 +0.19(+1.05%)
Dec 08, 2006 18.69 18.89 18.12 18.29 407,131 -0.39(-2.11%)
Dec 07, 2006 18.65 18.88 18.38 18.69 388,582 +0.10(+0.52%)
Dec 06, 2006 18.60 19.02 18.56 18.59 408,184 -0.16(-0.86%)
Dec 05, 2006 18.85 19.01 18.44 18.75 602,103 +0.02(+0.09%)
Dec 04, 2006 18.46 18.79 18.18 18.73 420,982 +0.22(+1.22%)
Dec 01, 2006 18.48 18.73 18.37 18.51 374,244 +0.07(+0.39%)
Nov 30, 2006 18.34 18.49 18.20 18.44 496,843 +0.35(+1.96%)
Nov 29, 2006 18.03 18.12 17.85 18.08 306,394 +0.00(+0.00%)
Nov 28, 2006 17.90 18.14 17.66 18.08 395,563 +0.02(+0.13%)
Nov 27, 2006 18.24 18.44 17.88 18.06 591,091 -0.19(-1.06%)
Nov 24, 2006 17.94 18.45 17.92 18.25 509,324 +0.58(+3.27%)
Nov 22, 2006 17.70 17.88 17.49 17.67 458,067 +0.13(+0.73%)
Nov 21, 2006 17.38 17.55 17.21 17.54 592,455 +0.43(+2.49%)
Nov 20, 2006 17.54 17.82 17.12 17.12 498,033 -0.36(-2.07%)
Nov 17, 2006 16.88 17.51 16.48 17.48 1,076,562 +0.37(+2.16%)
Nov 16, 2006 18.13 18.16 17.05 17.11 657,111 -0.94(-5.21%)
Nov 15, 2006 18.15 18.24 17.87 18.05 814,327 -0.16(-0.88%)
Nov 14, 2006 18.48 18.48 17.84 18.21 390,807 -0.23(-1.26%)
Nov 13, 2006 18.11 18.48 18.01 18.44 218,465 -0.04(-0.22%)
Nov 10, 2006 18.65 18.74 18.29 18.48 288,674 -0.35(-1.84%)
Nov 09, 2006 18.34 18.95 18.01 18.83 790,292 +0.75(+4.13%)
Nov 08, 2006 18.28 18.30 17.87 18.08 458,989 -0.27(-1.45%)
Nov 07, 2006 18.40 18.69 18.17 18.35 451,327 +0.43(+2.42%)
Nov 06, 2006 18.24 18.38 17.87 17.91 438,728 -0.22(-1.24%)
Nov 03, 2006 18.47 18.65 17.97 18.14 687,335 -0.24(-1.31%)
Nov 02, 2006 18.48 18.70 18.21 18.38 490,777 -0.02(-0.09%)
Nov 01, 2006 18.48 18.77 18.20 18.40 755,451 +0.18(+0.97%)
Oct 31, 2006 17.59 18.22 17.56 18.22 386,838 +0.59(+3.37%)
Oct 30, 2006 17.61 18.03 17.58 17.62 326,932 +0.24(+1.39%)
Oct 27, 2006 17.76 17.84 17.30 17.38 627,461 -0.35(-1.99%)
Oct 26, 2006 18.05 18.06 17.64 17.74 312,162 -0.22(-1.25%)
Oct 25, 2006 17.43 18.12 17.34 17.96 369,427 +0.56(+3.23%)
Oct 24, 2006 17.08 17.65 16.97 17.40 248,483 +0.21(+1.22%)
Oct 23, 2006 17.08 17.19 16.88 17.19 411,806 -0.14(-0.79%)
Oct 20, 2006 17.72 17.81 17.29 17.33 375,791 -0.39(-2.22%)
Oct 19, 2006 17.30 17.72 17.28 17.72 482,525 +0.60(+3.52%)
Oct 18, 2006 17.62 17.62 17.09 17.12 278,942 -0.48(-2.74%)
Oct 17, 2006 17.64 17.66 16.97 17.60 510,823 -0.28(-1.57%)
Oct 16, 2006 17.80 18.00 17.49 17.88 505,793 +0.10(+0.59%)
Oct 13, 2006 16.91 17.81 16.87 17.78 1,018,979 +1.03(+6.14%)
Oct 12, 2006 16.08 16.78 16.08 16.75 623,283 +0.72(+4.51%)
Oct 11, 2006 16.17 16.41 16.01 16.03 241,035 -0.25(-1.53%)
Oct 10, 2006 16.07 16.39 15.99 16.27 614,312 +0.17(+1.05%)
Oct 09, 2006 16.64 16.64 16.04 16.11 325,822 -0.27(-1.67%)
Oct 06, 2006 16.07 16.60 15.99 16.38 471,360 -0.03(-0.20%)
Oct 05, 2006 16.09 16.67 15.99 16.41 506,333 +0.51(+3.24%)
Oct 04, 2006 15.56 15.94 15.35 15.90 832,930 +0.30(+1.91%)
Oct 03, 2006 16.27 16.39 15.58 15.60 981,163 -1.20(-7.13%)
Oct 02, 2006 16.59 16.96 16.47 16.80 474,575 +0.43(+2.65%)
Sep 29, 2006 16.39 16.70 16.20 16.36 284,194 -0.12(-0.73%)
Sep 28, 2006 16.48 16.85 16.39 16.48 316,730 -0.01(-0.05%)
Sep 27, 2006 16.16 16.53 16.03 16.49 488,864 +0.41(+2.55%)
Sep 26, 2006 15.69 16.15 15.69 16.08 308,520 +0.48(+3.09%)
Sep 25, 2006 15.71 15.72 15.24 15.60 673,613 -0.39(-2.41%)
Sep 22, 2006 16.17 16.23 15.89 15.99 349,079 +0.15(+0.96%)
Sep 21, 2006 16.16 16.24 15.73 15.83 585,986 -0.02(-0.10%)
Sep 20, 2006 16.47 16.61 15.83 15.85 400,765 -0.35(-2.18%)
Sep 19, 2006 16.88 16.95 16.12 16.20 362,384 -0.85(-5.00%)
Sep 18, 2006 16.60 17.07 16.57 17.05 507,952 +0.55(+3.36%)
Sep 15, 2006 16.31 16.97 15.83 16.50 891,776 +0.28(+1.73%)
Sep 14, 2006 17.02 17.04 16.07 16.22 448,353 -0.64(-3.81%)
Sep 13, 2006 16.67 17.09 16.63 16.86 327,018 +0.36(+2.19%)
Sep 12, 2006 16.92 17.09 16.19 16.50 580,676 -0.01(-0.05%)
Sep 11, 2006 17.43 17.52 16.36 16.51 882,284 -1.42(-7.93%)
Sep 08, 2006 18.40 18.40 17.91 17.93 604,558 -0.88(-4.70%)
Sep 07, 2006 19.46 19.63 18.81 18.81 626,124 -1.08(-5.41%)
Sep 06, 2006 19.69 20.30 19.49 19.89 663,888 +0.22(+1.14%)
Sep 05, 2006 18.99 19.67 18.97 19.67 700,380 +0.94(+5.02%)
Sep 01, 2006 18.05 18.89 17.91 18.73 700,600 +0.69(+3.83%)
Aug 31, 2006 17.84 18.23 17.70 18.03 437,041 +0.54(+3.08%)
Aug 30, 2006 17.60 17.75 17.25 17.50 255,225 -0.06(-0.32%)
Aug 29, 2006 17.50 17.65 17.08 17.55 408,551 +0.18(+1.02%)
Aug 28, 2006 18.00 18.20 17.30 17.38 404,433 -0.74(-4.08%)
Aug 25, 2006 18.20 18.32 18.04 18.11 95,414 +0.05(+0.27%)
Aug 24, 2006 18.43 18.48 18.04 18.07 209,868 -0.26(-1.40%)
Aug 23, 2006 18.61 18.77 18.24 18.32 219,622 -0.10(-0.57%)
Aug 22, 2006 18.53 18.56 18.16 18.43 334,382 -0.18(-0.95%)
Aug 21, 2006 18.02 18.61 18.02 18.61 449,636 +0.86(+4.85%)
Aug 18, 2006 17.41 17.76 17.06 17.75 526,577 +0.47(+2.70%)
Aug 17, 2006 17.57 17.72 17.05 17.28 275,361 -0.36(-2.05%)
Aug 16, 2006 17.80 17.80 17.48 17.64 201,612 +0.18(+1.01%)
Aug 15, 2006 17.28 17.53 17.11 17.46 210,769 +0.35(+2.02%)
Aug 14, 2006 17.70 17.90 16.98 17.12 406,827 -0.55(-3.09%)
Aug 11, 2006 17.90 18.23 17.51 17.66 264,584 -0.49(-2.70%)
Aug 10, 2006 18.48 18.48 17.85 18.16 390,776 -0.55(-2.92%)
Aug 09, 2006 18.36 18.82 18.23 18.70 312,982 +0.59(+3.28%)
Aug 08, 2006 18.26 18.73 17.96 18.11 322,839 -0.66(-3.51%)
Aug 07, 2006 18.48 19.06 18.36 18.77 646,424 +0.65(+3.59%)
Aug 04, 2006 18.61 18.89 18.03 18.11 368,466 -0.13(-0.70%)
Aug 03, 2006 18.52 18.85 18.12 18.24 403,683 -0.27(-1.48%)
Aug 02, 2006 18.40 18.77 18.03 18.52 490,274 +0.26(+1.41%)
Aug 01, 2006 17.71 18.28 17.54 18.26 337,667 +0.39(+2.20%)
Jul 31, 2006 17.89 17.96 17.58 17.87 197,729 -0.14(-0.76%)
Jul 28, 2006 17.54 18.03 17.54 18.00 277,495 +0.67(+3.85%)
Jul 27, 2006 17.73 18.17 17.31 17.34 695,763 -0.07(-0.42%)
Jul 26, 2006 17.07 17.47 16.76 17.41 397,480 +0.26(+1.50%)
Jul 25, 2006 16.94 17.18 16.38 17.15 282,485 +0.52(+3.14%)
Jul 24, 2006 16.19 16.72 16.01 16.63 431,219 +0.45(+2.78%)
Jul 21, 2006 16.74 17.03 16.03 16.18 592,733 -0.50(-2.99%)
Jul 20, 2006 17.54 17.57 16.66 16.68 493,369 -0.96(-5.42%)
Jul 19, 2006 16.68 17.66 16.65 17.63 332,038 +0.87(+5.18%)
Jul 18, 2006 17.34 17.50 16.51 16.76 506,518 -0.40(-2.34%)
Jul 17, 2006 17.87 17.92 17.16 17.17 384,526 -0.84(-4.64%)
Jul 14, 2006 17.92 18.12 17.50 18.00 445,554 +0.20(+1.13%)
Jul 13, 2006 18.08 18.30 17.56 17.80 545,176 -0.07(-0.40%)
Jul 12, 2006 18.20 18.65 17.69 17.87 756,083 +0.13(+0.72%)
Jul 11, 2006 17.15 17.75 16.97 17.75 335,826 +0.90(+5.34%)
Jul 10, 2006 16.84 17.26 16.72 16.84 271,992 -0.43(-2.51%)
Jul 07, 2006 17.75 17.75 17.25 17.28 223,808 -0.41(-2.32%)
Jul 06, 2006 17.54 17.87 17.24 17.69 351,888 +0.24(+1.38%)
Jul 05, 2006 17.75 17.97 17.01 17.45 535,434 -0.31(-1.76%)
Jul 03, 2006 17.14 17.77 17.08 17.76 416,900 +0.88(+5.24%)
Jun 30, 2006 16.60 17.08 16.23 16.88 713,298 +0.58(+3.55%)
Jun 29, 2006 15.32 16.35 15.32 16.30 498,460 +1.03(+6.74%)
Jun 28, 2006 15.25 15.55 15.07 15.27 354,586 +0.05(+0.32%)
Jun 27, 2006 15.85 16.14 15.21 15.22 497,618 -0.73(-4.58%)
Jun 26, 2006 15.69 15.95 15.55 15.95 200,827 +0.28(+1.79%)
Jun 23, 2006 15.49 15.86 15.31 15.67 476,242 +0.02(+0.15%)
Jun 22, 2006 15.42 15.99 15.31 15.65 437,719 -0.13(-0.82%)
Jun 21, 2006 15.06 15.91 14.88 15.78 547,665 +0.67(+4.41%)
Jun 20, 2006 14.39 15.33 14.39 15.11 635,318 +0.67(+4.62%)
Jun 19, 2006 14.51 14.75 14.39 14.44 422,994 -0.24(-1.64%)
Jun 16, 2006 14.87 15.02 14.67 14.68 736,837 -0.20(-1.35%)
Jun 15, 2006 14.74 15.18 14.47 14.88 1,181,779 +1.05(+7.61%)
Jun 14, 2006 13.69 14.36 13.44 13.83 935,723 +0.10(+0.76%)
Jun 13, 2006 13.56 14.02 13.09 13.73 1,558,042 -0.49(-3.45%)
Jun 12, 2006 14.67 14.97 14.20 14.22 520,618 -0.56(-3.81%)
Jun 09, 2006 15.03 15.43 14.63 14.78 410,321 -0.30(-1.97%)
Jun 08, 2006 14.84 15.24 14.18 15.08 918,615 -0.03(-0.21%)
Jun 07, 2006 15.33 15.87 15.10 15.11 546,365 -0.50(-3.19%)
Jun 06, 2006 15.91 16.03 15.41 15.61 553,370 -0.55(-3.43%)
Jun 05, 2006 16.65 16.92 16.07 16.16 774,633 -0.09(-0.54%)
Jun 02, 2006 16.10 17.08 15.98 16.25 565,282 +0.55(+3.53%)
Jun 01, 2006 15.27 15.86 15.19 15.70 457,773 -0.06(-0.41%)
May 31, 2006 15.91 16.06 15.37 15.76 590,546 +0.23(+1.45%)
May 30, 2006 16.22 16.45 15.52 15.54 508,982 -0.52(-3.25%)
May 26, 2006 16.43 16.43 15.84 16.06 470,546 +0.05(+0.30%)
May 25, 2006 15.91 16.07 15.45 16.01 405,832 +0.70(+4.57%)
May 24, 2006 15.09 15.99 14.95 15.31 1,126,903 -0.78(-4.85%)
May 23, 2006 15.66 16.47 15.66 16.09 880,494 +0.39(+2.51%)
May 22, 2006 15.20 15.85 14.75 15.70 1,329,967 -0.39(-2.40%)
May 19, 2006 15.16 16.15 15.15 16.08 982,061 +0.00(+0.00%)
May 18, 2006 16.58 16.72 15.76 16.08 720,246 -0.45(-2.72%)
May 17, 2006 17.27 17.54 16.47 16.53 854,455 -0.76(-4.41%)
May 16, 2006 17.61 17.62 16.43 17.30 829,518 +0.36(+2.14%)
May 15, 2006 17.18 18.03 16.76 16.93 1,194,827 -1.35(-7.38%)
May 12, 2006 19.73 19.86 17.32 18.28 2,129,217 -1.54(-7.78%)
May 11, 2006 21.25 21.26 19.69 19.83 1,045,657 -0.71(-3.44%)
May 10, 2006 21.35 21.35 20.34 20.53 937,908 -0.62(-2.93%)
May 09, 2006 20.93 21.27 20.34 21.15 1,160,458 +0.40(+1.94%)
May 08, 2006 20.99 21.12 20.32 20.75 564,341 +0.09(+0.43%)
May 05, 2006 20.86 20.98 20.45 20.66 580,445 +0.21(+1.02%)
May 04, 2006 20.17 20.82 19.70 20.45 505,118 +0.42(+2.09%)
May 03, 2006 20.41 20.41 19.62 20.04 957,034 -0.21(-1.03%)
May 02, 2006 20.28 20.28 19.79 20.24 917,360 +0.41(+2.05%)
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.