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 29, 2016 84.66 87.74 84.61 87.73 1,843,415 +4.64(+5.58%)
Apr 28, 2016 81.44 83.55 81.32 83.09 1,034,092 +1.64(+2.01%)
Apr 27, 2016 80.81 81.74 79.57 81.45 673,149 +0.62(+0.77%)
Apr 26, 2016 80.25 80.96 79.85 80.83 617,535 +1.05(+1.31%)
Apr 25, 2016 80.65 81.46 79.38 79.78 845,448 -1.63(-2.01%)
Apr 22, 2016 81.85 82.64 81.15 81.42 1,157,732 -0.74(-0.90%)
Apr 21, 2016 82.18 82.31 80.45 82.16 1,168,710 +1.16(+1.43%)
Apr 20, 2016 82.79 83.72 80.64 81.00 1,195,390 -3.12(-3.70%)
Apr 19, 2016 83.15 84.65 82.97 84.11 1,057,620 +2.89(+3.56%)
Apr 18, 2016 81.90 82.39 80.74 81.22 651,228 -1.29(-1.57%)
Apr 15, 2016 81.27 82.80 80.61 82.51 778,898 +2.02(+2.50%)
Apr 14, 2016 81.64 81.81 79.68 80.50 1,057,183 -2.08(-2.52%)
Apr 13, 2016 85.07 85.07 82.41 82.58 936,704 -2.94(-3.44%)
Apr 12, 2016 85.49 86.12 84.50 85.52 1,253,465 +1.51(+1.80%)
Apr 11, 2016 82.11 84.22 81.99 84.01 1,271,342 +1.89(+2.31%)
Apr 08, 2016 80.71 82.78 80.63 82.11 860,512 +1.43(+1.77%)
Apr 07, 2016 80.31 81.20 80.00 80.68 1,194,865 +1.91(+2.43%)
Apr 06, 2016 77.61 79.03 77.57 78.77 857,680 +0.17(+0.22%)
Apr 05, 2016 78.26 78.78 77.33 78.60 726,083 +1.61(+2.10%)
Apr 04, 2016 78.22 78.35 76.77 76.98 778,120 -2.05(-2.60%)
Apr 01, 2016 76.90 79.07 76.81 79.03 616,884 -0.24(-0.30%)
Mar 31, 2016 80.18 80.38 79.16 79.27 585,424 -0.11(-0.14%)
Mar 30, 2016 79.85 80.00 78.40 79.38 928,535 -1.89(-2.32%)
Mar 29, 2016 78.29 81.72 77.73 81.27 1,184,011 +2.87(+3.66%)
Mar 28, 2016 79.11 79.24 77.35 78.39 439,868 -0.25(-0.32%)
Mar 24, 2016 78.26 78.65 78.65 78.65 753,698 +1.40(+1.81%)
Mar 23, 2016 78.13 78.86 76.68 77.25 1,523,328 -3.71(-4.58%)
Mar 22, 2016 81.89 82.50 80.45 80.96 827,522 +0.57(+0.71%)
Mar 21, 2016 80.73 81.15 79.65 80.39 876,414 -1.19(-1.46%)
Mar 18, 2016 82.20 82.96 81.39 81.58 1,334,187 -0.08(-0.10%)
Mar 17, 2016 82.45 84.23 81.23 81.66 1,769,135 +1.53(+1.91%)
Mar 16, 2016 77.09 80.18 75.06 80.13 1,560,965 +2.34(+3.01%)
Mar 15, 2016 76.76 77.86 75.97 77.79 750,461 +1.46(+1.91%)
Mar 14, 2016 78.00 78.26 76.32 76.34 947,981 -1.78(-2.27%)
Mar 11, 2016 79.06 79.79 77.77 78.11 898,144 -1.33(-1.67%)
Mar 10, 2016 77.85 80.26 77.72 79.44 1,093,267 +2.02(+2.61%)
Mar 09, 2016 75.50 78.24 75.29 77.42 988,308 +0.51(+0.66%)
Mar 08, 2016 78.81 78.89 76.68 76.91 965,737 -2.18(-2.75%)
Mar 07, 2016 77.99 79.98 77.91 79.08 1,342,672 +0.21(+0.26%)
Mar 04, 2016 79.97 81.64 78.48 78.88 1,729,504 +0.94(+1.21%)
Mar 03, 2016 77.32 78.42 76.97 77.93 1,101,419 +1.14(+1.48%)
Mar 02, 2016 75.78 77.18 75.69 76.80 902,591 +0.74(+0.97%)
Mar 01, 2016 77.90 78.14 75.75 76.06 1,237,601 -3.02(-3.82%)
Feb 29, 2016 77.97 79.18 77.97 79.08 589,061 +1.62(+2.09%)
Feb 26, 2016 77.41 78.59 76.62 77.46 1,120,800 -1.00(-1.27%)
Feb 25, 2016 78.17 78.68 77.38 78.46 1,241,091 -0.39(-0.50%)
Feb 24, 2016 80.12 81.14 77.92 78.85 1,878,927 -0.64(-0.81%)
Feb 23, 2016 78.64 79.84 78.36 79.49 900,439 +0.81(+1.02%)
Feb 22, 2016 76.95 79.15 76.95 78.69 948,363 -0.01(-0.01%)
Feb 19, 2016 78.12 79.50 77.80 78.70 1,450,104 +0.51(+0.65%)
Feb 18, 2016 75.65 78.38 75.20 78.18 1,653,824 +2.69(+3.57%)
Feb 17, 2016 73.75 76.43 73.46 75.49 1,327,283 +2.37(+3.25%)
Feb 16, 2016 74.07 74.66 72.63 73.12 1,932,813 -5.08(-6.50%)
Feb 12, 2016 75.16 78.20 78.20 78.20 1,824,370 +2.10(+2.75%)
Feb 11, 2016 76.74 76.90 74.69 76.11 1,950,734 +2.77(+3.78%)
Feb 10, 2016 71.76 73.41 70.57 73.33 1,441,766 +0.53(+0.73%)
Feb 09, 2016 74.89 76.01 72.03 72.81 2,650,937 -0.93(-1.26%)
Feb 08, 2016 69.98 75.36 69.74 73.73 3,504,698 +5.91(+8.71%)
Feb 05, 2016 64.45 67.89 64.41 67.82 1,216,818 +1.30(+1.95%)
Feb 04, 2016 65.65 67.11 65.38 66.53 1,362,764 +1.39(+2.13%)
Feb 03, 2016 63.03 65.17 62.97 65.14 1,087,552 +2.31(+3.68%)
Feb 02, 2016 62.81 63.22 62.19 62.83 791,801 -0.03(-0.06%)
Feb 01, 2016 62.37 63.03 62.01 62.86 913,739 +1.60(+2.62%)
Jan 29, 2016 59.60 61.31 59.60 61.26 882,268 +1.07(+1.77%)
Jan 28, 2016 59.68 60.90 59.29 60.19 756,040 +0.32(+0.54%)
Jan 27, 2016 59.00 60.14 58.47 59.87 874,246 +0.13(+0.22%)
Jan 26, 2016 58.27 60.26 58.27 59.74 1,539,725 +2.91(+5.12%)
Jan 25, 2016 57.13 57.41 56.42 56.83 852,704 -0.05(-0.09%)
Jan 22, 2016 56.10 57.12 55.73 56.88 900,842 +0.48(+0.84%)
Jan 21, 2016 55.35 56.81 54.87 56.41 1,165,475 +1.55(+2.83%)
Jan 20, 2016 54.10 55.32 53.90 54.86 1,070,643 +2.12(+4.02%)
Jan 19, 2016 53.72 53.89 52.09 52.74 830,829 -1.07(-2.00%)
Jan 15, 2016 53.99 53.81 53.81 53.81 1,381,178 +0.94(+1.79%)
Jan 14, 2016 52.99 53.76 52.47 52.87 771,544 -0.60(-1.12%)
Jan 13, 2016 53.04 53.83 52.47 53.46 730,557 +0.63(+1.20%)
Jan 12, 2016 54.29 54.37 51.94 52.83 813,073 -1.46(-2.70%)
Jan 11, 2016 55.70 55.84 53.99 54.29 695,218 -0.95(-1.72%)
Jan 08, 2016 55.59 55.75 54.58 55.25 764,527 -1.70(-2.98%)
Jan 07, 2016 55.78 57.28 55.44 56.95 1,227,669 +2.30(+4.22%)
Jan 06, 2016 54.83 54.98 54.29 54.64 935,741 +0.43(+0.80%)
Jan 05, 2016 54.42 54.47 53.82 54.21 470,920 +0.09(+0.16%)
Jan 04, 2016 54.60 55.14 53.41 54.12 1,025,228 +0.48(+0.89%)
Dec 31, 2015 53.46 53.64 53.64 53.64 318,280 -0.10(-0.19%)
Dec 30, 2015 53.52 54.00 53.29 53.75 370,791 -0.30(-0.56%)
Dec 29, 2015 54.52 54.67 53.71 54.05 382,856 +0.28(+0.52%)
Dec 28, 2015 54.03 54.12 53.30 53.77 291,817 -0.95(-1.74%)
Dec 24, 2015 54.94 54.73 54.73 54.73 238,739 +0.28(+0.51%)
Dec 23, 2015 54.55 55.14 53.87 54.45 1,267,598 +1.72(+3.27%)
Dec 22, 2015 52.57 53.23 52.55 52.73 705,443 +0.68(+1.31%)
Dec 21, 2015 52.41 52.81 51.77 52.04 618,773 +0.49(+0.94%)
Dec 18, 2015 51.50 52.41 51.26 51.56 1,030,147 +0.24(+0.47%)
Dec 17, 2015 52.35 52.57 51.18 51.31 1,283,101 -2.56(-4.74%)
Dec 16, 2015 53.09 54.19 52.54 53.87 752,109 +1.59(+3.05%)
Dec 15, 2015 53.00 53.18 52.04 52.28 793,277 +0.26(+0.50%)
Dec 14, 2015 53.64 53.83 51.94 52.02 914,177 -2.04(-3.77%)
Dec 11, 2015 53.44 54.62 53.41 54.05 576,843 -0.22(-0.40%)
Dec 10, 2015 54.43 55.01 54.24 54.27 397,834 -0.22(-0.40%)
Dec 09, 2015 53.74 55.32 53.73 54.48 709,098 +1.35(+2.54%)
Dec 08, 2015 53.51 53.64 52.61 53.13 760,320 -1.15(-2.12%)
Dec 07, 2015 55.01 55.33 53.95 54.29 704,150 -2.17(-3.85%)
Dec 04, 2015 54.67 56.61 54.63 56.46 962,325 +1.86(+3.41%)
Dec 03, 2015 55.16 55.50 54.36 54.60 784,428 +0.28(+0.51%)
Dec 02, 2015 54.37 55.01 53.77 54.32 876,698 -0.64(-1.17%)
Dec 01, 2015 53.43 55.05 53.23 54.96 1,192,730 +2.47(+4.70%)
Nov 30, 2015 52.13 52.78 52.04 52.49 584,688 +0.36(+0.70%)
Nov 27, 2015 52.44 52.80 51.86 52.13 383,852 -0.17(-0.33%)
Nov 25, 2015 52.88 52.30 52.30 52.30 638,177 -0.94(-1.76%)
Nov 24, 2015 52.65 53.46 52.51 53.24 787,843 +1.72(+3.34%)
Nov 23, 2015 51.47 52.08 51.34 51.52 750,171 -0.26(-0.50%)
Nov 20, 2015 53.19 53.29 51.51 51.78 827,553 -1.45(-2.73%)
Nov 19, 2015 53.66 53.87 52.89 53.23 740,767 +0.04(+0.08%)
Nov 18, 2015 51.92 53.29 51.49 53.19 846,368 +1.77(+3.45%)
Nov 17, 2015 52.39 52.42 51.02 51.41 1,172,155 -1.38(-2.61%)
Nov 16, 2015 52.47 53.24 52.40 52.79 992,438 +0.79(+1.51%)
Nov 13, 2015 51.72 52.45 51.61 52.00 935,858 +0.12(+0.23%)
Nov 12, 2015 50.96 52.62 50.89 51.88 1,021,323 -0.27(-0.51%)
Nov 11, 2015 51.51 52.30 51.46 52.15 1,101,036 +0.55(+1.06%)
Nov 10, 2015 51.26 52.05 50.87 51.60 1,394,260 -1.14(-2.17%)
Nov 09, 2015 51.77 52.89 51.31 52.75 1,456,824 +1.04(+2.01%)
Nov 06, 2015 51.63 52.29 51.35 51.71 1,917,101 -2.35(-4.35%)
Nov 05, 2015 55.12 55.39 53.67 54.06 1,321,945 -2.13(-3.79%)
Nov 04, 2015 57.87 58.17 56.12 56.19 1,054,309 -1.05(-1.83%)
Nov 03, 2015 57.12 57.78 56.52 57.24 946,814 -0.47(-0.81%)
Nov 02, 2015 57.23 58.08 56.94 57.71 886,168 -0.17(-0.30%)
Oct 30, 2015 58.27 58.90 57.81 57.88 897,167 -0.11(-0.19%)
Oct 29, 2015 59.16 59.97 57.82 57.99 1,312,988 -2.02(-3.36%)
Oct 28, 2015 61.08 62.38 59.00 60.01 1,339,706 +0.15(+0.25%)
Oct 27, 2015 59.33 60.36 59.11 59.86 577,315 +0.28(+0.46%)
Oct 26, 2015 60.71 60.94 59.58 59.59 941,502 -2.03(-3.30%)
Oct 23, 2015 60.90 62.03 60.09 61.62 915,672 +1.70(+2.83%)
Oct 22, 2015 59.05 60.29 58.88 59.92 683,160 +0.08(+0.13%)
Oct 21, 2015 60.34 60.58 59.39 59.84 811,891 -0.94(-1.55%)
Oct 20, 2015 60.12 61.34 60.11 60.79 1,096,773 +1.73(+2.93%)
Oct 19, 2015 60.14 60.58 58.85 59.06 1,287,911 -0.92(-1.53%)
Oct 16, 2015 60.50 61.42 59.78 59.97 1,183,849 -0.40(-0.66%)
Oct 15, 2015 59.85 60.93 59.59 60.37 1,190,098 -0.18(-0.30%)
Oct 14, 2015 59.28 61.06 59.16 60.55 1,392,979 +2.79(+4.82%)
Oct 13, 2015 57.20 58.56 56.95 57.77 714,197 +0.01(+0.01%)
Oct 12, 2015 59.61 59.64 57.22 57.76 1,046,308 -0.98(-1.67%)
Oct 09, 2015 58.27 58.96 57.85 58.74 1,604,403 +2.00(+3.52%)
Oct 08, 2015 56.45 58.43 56.41 56.74 1,252,958 -0.06(-0.11%)
Oct 07, 2015 57.61 57.67 56.17 56.80 1,192,491 +0.76(+1.36%)
Oct 06, 2015 56.14 57.01 55.03 56.04 1,076,546 +0.72(+1.30%)
Oct 05, 2015 54.76 55.58 54.68 55.32 1,100,795 +0.48(+0.88%)
Oct 02, 2015 52.56 54.96 52.49 54.83 1,616,126 +4.00(+7.87%)
Oct 01, 2015 52.17 52.62 50.50 50.83 1,069,850 -0.31(-0.61%)
Sep 30, 2015 50.08 51.26 49.78 51.15 866,071 +1.19(+2.37%)
Sep 29, 2015 50.14 50.94 49.66 49.96 899,538 -0.07(-0.14%)
Sep 28, 2015 51.16 51.26 49.74 50.03 828,353 -1.55(-3.00%)
Sep 25, 2015 51.10 51.77 51.02 51.58 878,768 -1.05(-1.99%)
Sep 24, 2015 50.04 52.76 49.89 52.63 1,539,201 +3.51(+7.14%)
Sep 23, 2015 50.06 50.12 48.96 49.12 497,889 -0.12(-0.25%)
Sep 22, 2015 49.78 50.21 48.97 49.24 829,201 -1.68(-3.30%)
Sep 21, 2015 51.53 52.10 50.61 50.92 1,349,500 -1.39(-2.66%)
Sep 18, 2015 52.38 52.78 51.61 52.31 3,364,496 +1.00(+1.96%)
Sep 17, 2015 50.17 52.20 49.47 51.31 1,515,114 +0.48(+0.94%)
Sep 16, 2015 49.29 50.91 49.10 50.83 1,036,579 +2.75(+5.72%)
Sep 15, 2015 47.90 48.58 47.73 48.08 848,258 +0.03(+0.05%)
Sep 14, 2015 48.59 48.78 47.50 48.06 1,408,510 -2.01(-4.01%)
Sep 11, 2015 49.43 50.29 48.32 50.06 1,277,853 +1.17(+2.39%)
Sep 10, 2015 49.33 49.87 48.56 48.90 803,460 +0.17(+0.36%)
Sep 09, 2015 49.73 50.19 48.51 48.72 987,265 -0.59(-1.19%)
Sep 08, 2015 49.48 50.07 48.92 49.31 842,496 -0.16(-0.31%)
Sep 04, 2015 49.44 49.47 49.47 49.47 1,381,881 -1.22(-2.41%)
Sep 03, 2015 50.85 52.44 50.48 50.69 937,277 -0.55(-1.06%)
Sep 02, 2015 51.75 51.96 50.35 51.23 796,787 -0.10(-0.20%)
Sep 01, 2015 52.18 52.97 51.18 51.34 928,777 -0.85(-1.63%)
Aug 31, 2015 52.05 52.41 51.07 52.18 596,670 -0.82(-1.55%)
Aug 28, 2015 51.83 53.62 51.79 53.01 1,041,919 +0.44(+0.84%)
Aug 27, 2015 50.98 53.09 50.79 52.57 1,199,425 +1.75(+3.45%)
Aug 26, 2015 52.57 52.63 50.40 50.81 1,352,095 -2.66(-4.98%)
Aug 25, 2015 56.16 56.29 53.28 53.48 1,503,953 -0.54(-0.99%)
Aug 24, 2015 56.23 57.90 53.80 54.01 1,691,774 -2.85(-5.02%)
Aug 21, 2015 58.38 58.92 56.54 56.87 1,661,700 -0.79(-1.37%)
Aug 20, 2015 57.12 58.27 56.58 57.65 1,629,825 +3.00(+5.49%)
Aug 19, 2015 53.68 55.24 53.68 54.65 956,903 +0.67(+1.25%)
Aug 18, 2015 53.67 54.24 53.12 53.98 575,325 -0.40(-0.73%)
Aug 17, 2015 54.14 54.62 53.37 54.37 639,233 +0.74(+1.37%)
Aug 14, 2015 54.18 54.85 53.23 53.64 701,648 +0.06(+0.11%)
Aug 13, 2015 54.82 54.95 53.25 53.58 1,066,460 -2.85(-5.06%)
Aug 12, 2015 55.13 56.59 54.62 56.43 1,556,501 +2.59(+4.82%)
Aug 11, 2015 54.23 54.44 52.78 53.84 1,082,566 +0.30(+0.57%)
Aug 10, 2015 51.63 53.62 51.26 53.54 1,200,402 +1.42(+2.72%)
Aug 07, 2015 51.56 52.90 51.56 52.12 869,632 +0.18(+0.35%)
Aug 06, 2015 51.50 52.99 51.02 51.94 912,564 +0.81(+1.59%)
Aug 05, 2015 52.37 52.59 50.97 51.12 908,527 +0.42(+0.84%)
Aug 04, 2015 51.58 52.09 50.25 50.70 746,011 +0.17(+0.34%)
Aug 03, 2015 51.11 51.20 50.03 50.53 691,204 -1.69(-3.23%)
Jul 31, 2015 52.14 52.62 51.70 52.21 574,408 +1.17(+2.29%)
Jul 30, 2015 51.23 51.68 50.48 51.04 756,657 -1.31(-2.51%)
Jul 29, 2015 51.11 52.70 50.85 52.36 1,068,957 +1.35(+2.65%)
Jul 28, 2015 50.34 51.48 50.34 51.01 773,678 +1.20(+2.41%)
Jul 27, 2015 50.94 51.61 49.35 49.81 1,392,704 -2.47(-4.73%)
Jul 24, 2015 51.02 52.87 49.84 52.28 1,563,298 +1.85(+3.67%)
Jul 23, 2015 52.50 52.71 50.03 50.43 1,155,019 -1.66(-3.19%)
Jul 22, 2015 50.98 52.44 50.69 52.09 1,044,703 +0.29(+0.57%)
Jul 21, 2015 51.88 53.11 51.24 51.80 1,211,609 +1.15(+2.27%)
Jul 20, 2015 51.88 51.94 50.42 50.65 1,685,050 -2.87(-5.37%)
Jul 17, 2015 54.60 54.62 53.36 53.52 725,509 -1.38(-2.52%)
Jul 16, 2015 55.27 55.27 54.79 54.90 413,971 -0.04(-0.08%)
Jul 15, 2015 55.46 55.74 54.79 54.95 590,414 -0.96(-1.72%)
Jul 14, 2015 56.19 56.78 55.85 55.91 413,112 -0.38(-0.68%)
Jul 13, 2015 55.33 56.36 55.16 56.29 706,607 +0.80(+1.43%)
Jul 10, 2015 56.07 56.13 55.19 55.49 645,142 -0.22(-0.39%)
Jul 09, 2015 56.39 56.52 55.39 55.71 534,963 +0.21(+0.37%)
Jul 08, 2015 56.22 56.53 55.42 55.50 502,169 +0.02(+0.03%)
Jul 07, 2015 56.29 56.35 55.20 55.48 749,086 -2.46(-4.25%)
Jul 06, 2015 57.12 58.48 56.94 57.95 560,787 +0.39(+0.68%)
Jul 02, 2015 56.92 57.56 57.56 57.56 501,575 +1.31(+2.34%)
Jul 01, 2015 57.12 57.27 55.83 56.24 636,354 -1.66(-2.87%)
Jun 30, 2015 58.68 58.89 57.86 57.90 806,517 -1.50(-2.53%)
Jun 29, 2015 60.07 60.48 59.38 59.41 400,584 -0.19(-0.32%)
Jun 26, 2015 59.89 60.07 59.49 59.60 423,797 -0.72(-1.19%)
Jun 25, 2015 60.63 61.06 60.29 60.32 347,783 -0.66(-1.08%)
Jun 24, 2015 60.54 61.15 60.37 60.97 453,615 +0.80(+1.32%)
Jun 23, 2015 59.99 60.71 59.87 60.18 340,256 -0.44(-0.73%)
Jun 22, 2015 60.39 61.01 60.23 60.62 566,918 -0.20(-0.33%)
Jun 19, 2015 61.86 62.16 60.74 60.82 704,969 -1.59(-2.55%)
Jun 18, 2015 62.52 62.85 61.95 62.41 682,558 +0.76(+1.23%)
Jun 17, 2015 60.73 61.88 60.05 61.65 590,848 +0.74(+1.22%)
Jun 16, 2015 61.07 61.31 60.67 60.90 485,339 -0.94(-1.52%)
Jun 15, 2015 61.72 62.64 61.61 61.85 431,140 +0.03(+0.06%)
Jun 12, 2015 61.54 62.27 61.15 61.81 374,203 -0.67(-1.07%)
Jun 11, 2015 62.67 62.69 62.07 62.48 708,510 -0.16(-0.25%)
Jun 10, 2015 63.01 63.06 62.29 62.63 680,930 +1.59(+2.61%)
Jun 09, 2015 61.71 61.84 60.86 61.04 607,929 -0.10(-0.17%)
Jun 08, 2015 60.89 61.18 60.55 61.15 451,667 +0.70(+1.16%)
Jun 05, 2015 59.87 60.77 59.53 60.45 542,664 -0.96(-1.56%)
Jun 04, 2015 61.36 61.63 60.90 61.41 498,947 -0.38(-0.62%)
Jun 03, 2015 62.95 63.52 61.68 61.79 738,586 -1.47(-2.32%)
Jun 02, 2015 62.45 63.73 62.39 63.26 518,238 +0.77(+1.23%)
Jun 01, 2015 62.49 63.27 61.94 62.49 528,714 +0.02(+0.03%)
May 29, 2015 62.78 63.31 62.24 62.47 413,478 +0.05(+0.08%)
May 28, 2015 61.58 62.51 61.36 62.42 373,850 +0.52(+0.84%)
May 27, 2015 61.27 62.05 61.03 61.90 399,508 +0.62(+1.02%)
May 26, 2015 61.94 62.00 60.93 61.27 693,742 -2.25(-3.55%)
May 22, 2015 64.13 63.53 63.53 63.53 437,171 -0.33(-0.51%)
May 21, 2015 64.01 64.09 63.48 63.86 350,925 -0.16(-0.24%)
May 20, 2015 64.23 64.69 63.88 64.01 396,043 +0.31(+0.49%)
May 19, 2015 64.81 65.22 63.58 63.70 702,664 -2.23(-3.38%)
May 18, 2015 66.80 66.91 65.61 65.93 505,640 +0.16(+0.24%)
May 15, 2015 65.64 66.42 65.43 65.77 588,074 -0.36(-0.55%)
May 14, 2015 66.87 67.17 65.76 66.14 676,860 +0.13(+0.20%)
May 13, 2015 65.57 66.34 65.48 66.01 1,067,038 +2.11(+3.30%)
May 12, 2015 63.82 64.41 63.48 63.90 576,777 +0.50(+0.79%)
May 11, 2015 63.28 63.75 62.94 63.40 464,806 +0.06(+0.10%)
May 08, 2015 64.11 64.11 62.85 63.34 527,274 -0.34(-0.53%)
May 07, 2015 63.17 63.73 62.25 63.67 759,623 -0.22(-0.34%)
May 06, 2015 65.04 65.04 63.67 63.89 892,316 -0.92(-1.43%)
May 05, 2015 66.96 67.05 64.37 64.81 826,994 -0.94(-1.42%)
May 04, 2015 66.60 66.66 65.37 65.75 290,154 +0.31(+0.47%)
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.