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, 2018 73.53 74.31 73.24 73.74 363,700 -0.34(-0.45%)
Apr 27, 2018 73.39 74.27 73.31 74.08 367,214 +1.30(+1.79%)
Apr 26, 2018 73.18 73.34 72.53 72.78 350,230 +0.13(+0.18%)
Apr 25, 2018 72.36 73.04 72.23 72.65 357,585 -0.13(-0.17%)
Apr 24, 2018 72.78 73.06 72.47 72.78 314,119 +0.45(+0.62%)
Apr 23, 2018 72.27 72.83 72.09 72.33 319,408 -0.94(-1.28%)
Apr 20, 2018 73.83 73.83 72.74 73.27 450,432 -0.76(-1.03%)
Apr 19, 2018 75.08 75.08 73.52 74.03 480,487 -0.58(-0.78%)
Apr 18, 2018 75.14 75.74 74.42 74.62 567,480 +0.69(+0.93%)
Apr 17, 2018 73.46 74.21 73.34 73.92 294,405 +0.49(+0.67%)
Apr 16, 2018 74.82 74.91 72.79 73.43 456,946 -1.36(-1.82%)
Apr 13, 2018 74.59 75.54 74.46 74.80 580,402 +1.35(+1.84%)
Apr 12, 2018 74.04 74.13 73.39 73.44 806,786 -1.69(-2.25%)
Apr 11, 2018 74.83 76.28 74.68 75.13 889,757 +1.17(+1.59%)
Apr 10, 2018 72.72 74.27 72.72 73.96 623,921 +1.55(+2.13%)
Apr 09, 2018 71.81 73.06 71.26 72.42 425,000 -0.08(-0.11%)
Apr 06, 2018 72.06 72.92 71.66 72.50 555,412 +0.75(+1.04%)
Apr 05, 2018 72.18 72.59 70.65 71.75 1,093,290 -0.69(-0.95%)
Apr 04, 2018 74.69 74.74 72.24 72.44 1,321,575 -2.72(-3.62%)
Apr 03, 2018 76.11 76.31 75.03 75.16 402,036 -1.70(-2.21%)
Apr 02, 2018 76.53 77.70 76.42 76.86 353,056 +1.17(+1.55%)
Mar 29, 2018 75.69 75.69 75.69 0 +0.84(+1.12%)
Mar 28, 2018 74.95 75.33 74.52 74.85 452,303 -1.22(-1.60%)
Mar 27, 2018 77.17 77.23 75.79 76.07 561,152 -1.42(-1.83%)
Mar 26, 2018 77.75 78.09 77.27 77.49 609,884 +1.18(+1.55%)
Mar 23, 2018 75.69 76.99 75.24 76.31 1,203,351 +3.09(+4.22%)
Mar 22, 2018 73.79 74.14 73.15 73.22 695,032 -1.35(-1.80%)
Mar 21, 2018 73.87 75.04 73.14 74.56 685,004 +1.54(+2.12%)
Mar 20, 2018 73.06 73.43 72.59 73.02 528,537 -0.08(-0.11%)
Mar 19, 2018 73.26 73.57 72.40 73.10 660,453 -0.79(-1.07%)
Mar 16, 2018 73.60 73.99 73.18 73.89 1,507,158 +0.25(+0.34%)
Mar 15, 2018 74.37 74.81 73.60 73.64 538,685 -1.54(-2.05%)
Mar 14, 2018 75.55 74.86 75.18 476,611 +0.29(+0.39%)
Mar 13, 2018 75.29 75.58 74.63 74.89 612,175 +0.72(+0.97%)
Mar 12, 2018 73.45 74.55 73.16 74.17 673,556 +0.61(+0.83%)
Mar 09, 2018 73.94 74.53 73.26 73.56 451,119 -0.30(-0.41%)
Mar 08, 2018 73.34 73.90 72.85 73.86 455,866 +0.17(+0.23%)
Mar 07, 2018 73.13 73.69 385,807 -0.73(-0.98%)
Mar 06, 2018 74.30 75.17 74.07 74.42 518,638 +1.33(+1.82%)
Mar 05, 2018 72.08 73.41 71.99 73.09 490,063 +0.45(+0.62%)
Mar 02, 2018 72.71 73.81 72.40 72.63 687,426 +0.69(+0.96%)
Mar 01, 2018 70.81 72.27 70.27 71.94 916,415 +0.03(+0.04%)
Feb 28, 2018 71.98 72.74 71.60 71.92 1,083,447 -1.34(-1.83%)
Feb 27, 2018 74.46 74.48 73.04 73.26 813,753 -2.50(-3.29%)
Feb 26, 2018 75.96 76.12 75.11 75.75 495,599 +0.35(+0.46%)
Feb 23, 2018 74.79 75.51 74.55 75.41 559,456 -0.20(-0.26%)
Feb 22, 2018 75.45 76.12 75.24 75.60 408,835 -0.34(-0.44%)
Feb 21, 2018 76.19 77.75 75.72 75.94 698,823 +0.11(+0.14%)
Feb 20, 2018 76.20 76.58 75.65 75.83 545,547 -1.92(-2.48%)
Feb 16, 2018 77.76 77.76 77.76 0 -2.64(-3.29%)
Feb 15, 2018 80.23 81.06 79.18 80.40 1,132,162 +0.48(+0.60%)
Feb 14, 2018 76.24 80.51 75.82 79.92 1,254,271 +4.43(+5.87%)
Feb 13, 2018 75.49 456,808 -0.45(-0.60%)
Feb 12, 2018 74.78 76.46 74.71 75.94 821,762 +2.32(+3.16%)
Feb 09, 2018 74.21 74.25 72.19 73.61 1,545,964 -1.74(-2.31%)
Feb 08, 2018 76.36 74.71 75.35 2,304,722 -0.38(-0.50%)
Feb 07, 2018 76.75 76.97 75.63 75.73 2,061,939 -3.34(-4.23%)
Feb 06, 2018 79.41 81.34 78.86 79.08 1,568,833 -2.70(-3.30%)
Feb 05, 2018 84.51 85.17 81.13 81.77 2,155,634 -6.24(-7.08%)
Feb 02, 2018 89.06 89.13 87.49 88.01 1,028,546 -1.57(-1.75%)
Feb 01, 2018 88.48 90.16 88.30 89.58 594,432 -0.14(-0.16%)
Jan 31, 2018 89.65 90.18 87.96 89.72 530,826 +0.06(+0.07%)
Jan 30, 2018 90.36 90.48 88.95 89.66 663,393 +0.34(+0.38%)
Jan 29, 2018 89.78 90.17 88.97 89.32 769,616 -0.48(-0.53%)
Jan 26, 2018 89.48 89.88 88.95 89.80 550,157 +0.04(+0.05%)
Jan 25, 2018 91.52 91.90 88.85 89.76 613,346 -1.91(-2.08%)
Jan 24, 2018 90.24 92.28 90.22 91.66 745,593 +2.94(+3.32%)
Jan 23, 2018 87.40 88.87 86.84 88.72 538,320 +1.00(+1.14%)
Jan 22, 2018 88.11 88.47 87.41 87.72 421,767 +0.22(+0.25%)
Jan 19, 2018 88.21 88.35 87.49 87.49 570,619 +0.71(+0.82%)
Jan 18, 2018 87.16 87.58 86.55 86.79 430,131 -1.29(-1.46%)
Jan 17, 2018 88.26 89.76 87.89 88.07 380,620 -0.97(-1.09%)
Jan 16, 2018 87.88 89.12 87.57 89.04 465,742 -0.05(-0.06%)
Jan 12, 2018 89.09 89.09 89.09 0 +2.13(+2.45%)
Jan 11, 2018 87.25 87.52 86.89 86.96 325,197 +0.13(+0.15%)
Jan 10, 2018 86.83 305,699 +0.75(+0.88%)
Jan 09, 2018 85.77 86.43 84.79 86.08 400,110 -0.59(-0.68%)
Jan 08, 2018 87.40 87.50 86.42 86.66 524,250 -0.51(-0.59%)
Jan 05, 2018 86.65 87.45 86.44 87.18 311,619 +0.19(+0.21%)
Jan 04, 2018 87.32 87.45 86.44 86.99 446,885 -0.62(-0.71%)
Jan 03, 2018 89.03 89.05 86.32 87.61 611,091 -1.72(-1.93%)
Jan 02, 2018 89.32 89.69 88.98 89.33 583,082 +1.62(+1.85%)
Dec 29, 2017 87.71 87.71 87.71 0 +1.20(+1.38%)
Dec 28, 2017 86.55 86.74 85.92 86.51 229,070 +0.04(+0.04%)
Dec 27, 2017 86.30 86.70 85.98 86.47 537,273 +0.27(+0.32%)
Dec 26, 2017 85.54 86.43 85.32 86.20 211,051 +1.01(+1.19%)
Dec 22, 2017 84.69 85.59 84.69 85.19 188,805 +0.87(+1.03%)
Dec 21, 2017 84.19 84.66 84.06 84.32 321,415 -0.51(-0.61%)
Dec 20, 2017 84.45 85.01 84.38 84.83 283,306 +1.14(+1.36%)
Dec 19, 2017 82.77 83.94 82.72 83.70 613,173 -0.27(-0.32%)
Dec 18, 2017 83.58 84.50 83.55 83.96 611,088 +2.25(+2.76%)
Dec 15, 2017 82.65 82.66 81.58 81.71 431,151 +0.21(+0.26%)
Dec 14, 2017 82.25 82.63 81.24 81.50 502,010 -0.49(-0.59%)
Dec 13, 2017 80.10 82.68 79.78 81.99 931,047 +1.75(+2.18%)
Dec 12, 2017 79.91 80.33 79.57 80.24 447,153 -0.32(-0.40%)
Dec 11, 2017 81.42 81.55 80.24 80.56 373,444 -0.77(-0.95%)
Dec 08, 2017 80.47 81.58 80.20 81.33 312,789 +1.14(+1.42%)
Dec 07, 2017 79.80 80.26 79.65 80.20 729,045 +0.00(+0.00%)
Dec 06, 2017 80.50 81.24 79.93 80.20 582,639 -1.00(-1.23%)
Dec 05, 2017 80.72 81.30 80.42 81.20 431,131 +0.24(+0.30%)
Dec 04, 2017 81.61 81.61 80.83 80.96 391,615 -0.39(-0.48%)
Dec 01, 2017 81.24 82.65 80.19 81.35 786,271 -0.04(-0.04%)
Nov 30, 2017 82.32 82.64 80.85 81.38 815,240 -1.45(-1.75%)
Nov 29, 2017 84.30 84.30 82.26 82.83 701,958 -3.19(-3.71%)
Nov 28, 2017 86.37 86.52 85.84 86.02 327,433 -0.15(-0.17%)
Nov 27, 2017 86.91 86.97 85.64 86.17 310,407 +0.50(+0.58%)
Nov 24, 2017 85.96 86.16 85.57 85.68 363,206 +0.23(+0.27%)
Nov 22, 2017 85.27 85.83 85.21 85.45 419,802 +1.53(+1.83%)
Nov 21, 2017 83.43 84.16 83.27 83.91 426,909 +0.93(+1.12%)
Nov 20, 2017 82.86 83.28 82.42 82.98 517,249 +0.01(+0.01%)
Nov 17, 2017 83.04 82.15 82.97 547,168 +0.80(+0.97%)
Nov 16, 2017 81.74 82.37 81.69 82.18 269,271 +0.02(+0.02%)
Nov 15, 2017 82.66 82.92 81.77 82.16 501,645 +0.56(+0.68%)
Nov 14, 2017 80.73 81.87 80.52 81.60 510,541 +1.33(+1.66%)
Nov 13, 2017 80.00 80.61 79.95 80.27 185,197 +0.02(+0.02%)
Nov 10, 2017 80.84 81.57 80.20 80.25 444,708 -0.55(-0.68%)
Nov 09, 2017 80.44 81.10 80.21 80.80 669,891 -0.22(-0.27%)
Nov 08, 2017 81.38 81.45 80.71 81.02 273,978 +0.24(+0.30%)
Nov 07, 2017 81.33 81.50 80.35 80.79 427,702 -0.76(-0.93%)
Nov 06, 2017 81.04 82.14 80.67 81.55 614,452 +0.66(+0.82%)
Nov 03, 2017 81.41 81.58 79.89 80.88 697,851 +0.60(+0.75%)
Nov 02, 2017 84.22 84.56 79.58 80.28 1,995,433 -6.74(-7.75%)
Nov 01, 2017 87.49 88.05 86.74 87.03 598,718 -0.07(-0.08%)
Oct 31, 2017 87.32 87.42 86.61 87.10 240,612 -0.50(-0.57%)
Oct 30, 2017 87.14 88.37 86.85 87.59 384,119 +1.19(+1.37%)
Oct 27, 2017 86.09 86.97 85.96 86.40 373,121 +1.19(+1.39%)
Oct 26, 2017 86.30 86.32 84.97 85.22 516,671 -0.92(-1.07%)
Oct 25, 2017 86.11 86.53 85.88 86.14 335,270 -0.20(-0.24%)
Oct 24, 2017 86.73 86.86 86.08 86.34 312,122 -0.72(-0.82%)
Oct 23, 2017 86.56 87.74 86.54 87.06 412,338 +0.58(+0.67%)
Oct 20, 2017 86.87 86.93 85.99 86.48 276,599 -0.68(-0.78%)
Oct 19, 2017 87.61 87.83 86.76 87.17 383,016 +1.03(+1.19%)
Oct 18, 2017 86.47 86.84 85.78 86.14 663,968 -0.08(-0.09%)
Oct 17, 2017 86.38 86.40 85.50 86.22 404,743 -0.99(-1.14%)
Oct 16, 2017 88.82 89.01 86.86 87.21 282,872 -1.81(-2.03%)
Oct 13, 2017 89.43 89.43 88.57 89.02 356,680 +1.25(+1.42%)
Oct 12, 2017 87.57 88.30 87.34 87.77 272,639 -0.41(-0.46%)
Oct 11, 2017 88.03 88.27 86.79 88.18 578,260 +0.72(+0.82%)
Oct 10, 2017 88.38 88.45 87.34 87.46 826,495 +0.12(+0.14%)
Oct 09, 2017 87.30 87.57 87.02 87.34 261,067 +0.86(+0.99%)
Oct 06, 2017 85.28 86.54 84.78 86.48 529,055 +0.32(+0.37%)
Oct 05, 2017 86.66 86.76 86.10 86.16 343,523 -0.98(-1.13%)
Oct 04, 2017 87.15 87.50 86.67 87.14 252,333 +0.65(+0.75%)
Oct 03, 2017 86.09 86.86 86.06 86.49 238,556 +0.27(+0.32%)
Oct 02, 2017 86.53 86.84 85.97 86.22 418,106 -0.34(-0.39%)
Sep 29, 2017 87.29 87.53 86.53 86.56 364,291 -0.73(-0.83%)
Sep 28, 2017 86.90 87.78 86.75 87.28 533,049 +0.54(+0.62%)
Sep 27, 2017 86.58 87.15 86.47 86.74 438,690 -1.51(-1.71%)
Sep 26, 2017 89.28 89.57 88.04 88.25 361,784 -2.21(-2.44%)
Sep 25, 2017 88.23 90.51 88.11 90.45 579,869 +1.69(+1.91%)
Sep 22, 2017 88.42 89.15 87.96 88.76 525,747 +1.55(+1.78%)
Sep 21, 2017 86.80 88.18 86.72 87.21 406,765 -0.48(-0.55%)
Sep 20, 2017 89.41 90.23 86.87 87.69 902,291 -1.68(-1.88%)
Sep 19, 2017 89.09 89.61 88.86 89.37 259,739 +0.14(+0.16%)
Sep 18, 2017 89.57 89.75 88.77 89.23 569,321 -1.68(-1.84%)
Sep 15, 2017 91.23 91.62 90.84 90.91 659,352 -0.05(-0.06%)
Sep 14, 2017 89.96 91.47 89.81 90.96 488,803 +0.66(+0.73%)
Sep 13, 2017 91.33 91.52 89.98 90.30 458,453 -1.30(-1.42%)
Sep 12, 2017 91.80 92.10 90.84 91.61 637,178 -0.80(-0.86%)
Sep 11, 2017 93.21 93.98 92.29 92.40 667,284 -2.71(-2.85%)
Sep 08, 2017 95.48 95.60 94.27 95.12 596,035 -0.51(-0.54%)
Sep 07, 2017 93.96 95.98 93.48 95.63 1,003,405 +3.53(+3.83%)
Sep 06, 2017 93.29 93.32 91.64 92.10 512,434 -1.37(-1.47%)
Sep 05, 2017 92.68 93.56 92.48 93.48 732,088 +2.30(+2.53%)
Sep 01, 2017 91.78 91.81 90.30 91.17 379,466 +0.34(+0.37%)
Aug 31, 2017 90.25 90.96 89.91 90.84 674,662 +0.54(+0.60%)
Aug 30, 2017 90.04 90.71 89.88 90.30 577,720 -0.06(-0.07%)
Aug 29, 2017 91.24 91.85 89.54 90.36 1,155,466 +1.80(+2.03%)
Aug 28, 2017 86.79 88.62 86.63 88.56 781,952 +2.37(+2.75%)
Aug 25, 2017 86.07 86.54 85.40 86.19 569,463 -0.20(-0.24%)
Aug 24, 2017 86.34 86.71 86.09 86.39 531,058 +0.35(+0.41%)
Aug 23, 2017 85.84 86.24 85.49 86.04 517,051 +0.25(+0.29%)
Aug 22, 2017 85.90 86.01 85.25 85.79 457,494 +0.35(+0.40%)
Aug 21, 2017 85.19 85.67 84.94 85.44 352,887 +0.59(+0.70%)
Aug 18, 2017 85.58 86.03 84.55 84.85 648,888 +0.12(+0.14%)
Aug 17, 2017 84.93 85.55 84.40 84.73 629,243 +0.90(+1.08%)
Aug 16, 2017 82.16 84.31 82.00 83.83 778,705 +1.18(+1.43%)
Aug 15, 2017 82.25 82.77 81.74 82.65 1,046,627 -2.50(-2.93%)
Aug 14, 2017 85.25 85.73 84.77 85.15 441,340 -1.59(-1.84%)
Aug 11, 2017 86.00 86.75 85.70 86.74 655,273 +0.89(+1.04%)
Aug 10, 2017 85.22 85.98 85.07 85.85 879,647 +1.19(+1.40%)
Aug 09, 2017 85.63 86.05 84.41 84.66 1,236,800 +1.91(+2.31%)
Aug 08, 2017 83.23 83.43 82.08 82.75 528,116 -0.24(-0.29%)
Aug 07, 2017 82.75 83.94 82.69 82.99 411,221 -0.42(-0.50%)
Aug 04, 2017 83.80 81.96 83.41 795,507 -0.82(-0.98%)
Aug 03, 2017 84.04 85.47 83.72 84.23 967,095 +2.16(+2.63%)
Aug 02, 2017 81.86 82.72 81.70 82.07 902,412 -0.41(-0.49%)
Aug 01, 2017 82.19 83.06 81.94 82.48 351,612 +0.16(+0.19%)
Jul 31, 2017 82.79 82.07 82.32 386,141 +0.19(+0.24%)
Jul 28, 2017 80.90 82.29 80.89 82.12 564,548 +0.71(+0.87%)
Jul 27, 2017 82.37 82.48 80.51 81.41 870,250 -0.15(-0.18%)
Jul 26, 2017 80.06 82.15 79.81 81.56 884,507 +1.84(+2.31%)
Jul 25, 2017 79.51 80.25 79.29 79.72 882,953 +0.72(+0.91%)
Jul 24, 2017 79.77 79.92 78.76 79.00 593,474 -1.18(-1.47%)
Jul 21, 2017 80.94 80.98 79.87 80.18 660,952 -0.04(-0.06%)
Jul 20, 2017 79.91 80.54 79.47 80.23 491,850 -0.22(-0.28%)
Jul 19, 2017 80.47 80.69 79.80 80.45 353,465 +0.16(+0.20%)
Jul 18, 2017 81.01 81.08 80.10 80.29 516,584 +0.50(+0.62%)
Jul 17, 2017 80.69 80.82 79.65 79.79 620,249 +0.60(+0.76%)
Jul 14, 2017 79.82 80.00 79.11 79.19 593,647 +1.64(+2.11%)
Jul 13, 2017 78.53 78.73 77.33 77.55 482,086 -0.86(-1.10%)
Jul 12, 2017 79.17 79.27 78.10 78.41 621,786 +0.48(+0.61%)
Jul 11, 2017 77.35 78.06 76.76 77.93 586,286 +0.58(+0.76%)
Jul 10, 2017 76.12 77.63 75.79 77.35 682,134 +1.27(+1.66%)
Jul 07, 2017 76.63 76.71 75.74 76.08 852,199 -1.30(-1.68%)
Jul 06, 2017 77.95 78.02 77.06 77.38 970,934 -1.34(-1.70%)
Jul 05, 2017 77.01 78.91 76.96 78.72 675,154 +1.55(+2.01%)
Jul 03, 2017 77.19 77.48 76.40 77.17 708,512 -1.18(-1.50%)
Jun 30, 2017 78.21 78.68 78.10 78.35 587,977 +0.69(+0.89%)
Jun 29, 2017 78.43 78.92 77.61 77.66 798,919 -1.97(-2.47%)
Jun 28, 2017 80.05 80.10 79.22 79.62 697,831 +0.74(+0.94%)
Jun 27, 2017 79.97 80.16 78.83 78.88 607,862 -0.37(-0.47%)
Jun 26, 2017 79.10 79.64 78.89 79.25 492,869 -1.25(-1.55%)
Jun 23, 2017 80.57 79.72 80.50 572,235 +1.04(+1.30%)
Jun 22, 2017 79.28 79.83 78.98 79.46 590,886 +0.40(+0.50%)
Jun 21, 2017 78.11 79.16 78.04 79.07 539,624 +0.46(+0.59%)
Jun 20, 2017 79.31 79.38 78.54 78.61 533,019 -1.33(-1.66%)
Jun 19, 2017 79.54 80.45 79.44 79.93 532,220 -0.61(-0.76%)
Jun 16, 2017 80.71 81.27 80.06 80.54 1,126,280 +0.27(+0.34%)
Jun 15, 2017 80.55 81.16 79.93 80.27 991,141 -2.11(-2.56%)
Jun 14, 2017 85.36 85.43 82.04 82.38 924,218 -1.26(-1.50%)
Jun 13, 2017 83.00 84.19 82.82 83.64 412,223 +0.22(+0.27%)
Jun 12, 2017 84.45 84.70 83.08 83.41 654,880 -1.73(-2.03%)
Jun 09, 2017 85.38 86.23 85.04 85.14 561,513 -1.38(-1.60%)
Jun 08, 2017 86.42 86.85 85.27 86.52 651,979 -1.31(-1.49%)
Jun 07, 2017 87.66 88.10 86.99 87.83 672,369 -0.53(-0.60%)
Jun 06, 2017 87.54 88.37 86.88 88.37 984,220 +2.30(+2.68%)
Jun 05, 2017 86.54 86.68 85.40 86.06 427,668 -0.03(-0.03%)
Jun 02, 2017 86.61 87.68 85.87 86.09 1,094,527 +1.92(+2.28%)
Jun 01, 2017 83.70 84.76 83.57 84.17 540,004 +0.19(+0.22%)
May 31, 2017 82.33 84.78 82.26 83.98 904,081 +2.27(+2.77%)
May 30, 2017 80.98 82.02 80.78 81.71 433,582 -0.17(-0.21%)
May 26, 2017 82.02 82.56 81.41 81.88 450,317 -0.13(-0.16%)
May 25, 2017 81.47 82.17 81.15 82.01 500,002 -0.56(-0.68%)
May 24, 2017 81.74 82.62 80.82 82.57 685,166 +0.27(+0.32%)
May 23, 2017 84.17 84.50 82.14 82.31 632,810 -2.04(-2.42%)
May 22, 2017 84.52 84.96 84.27 84.35 401,712 +0.22(+0.26%)
May 19, 2017 84.78 84.79 83.65 84.13 752,781 +0.70(+0.84%)
May 18, 2017 85.35 85.35 83.22 83.43 1,229,963 -2.19(-2.55%)
May 17, 2017 85.09 86.06 84.88 85.62 1,928,720 +2.26(+2.71%)
May 16, 2017 82.72 83.71 82.54 83.36 476,892 +1.01(+1.23%)
May 15, 2017 82.87 83.01 81.78 82.35 557,132 -0.16(-0.19%)
May 12, 2017 82.30 82.79 82.05 82.51 809,860 +0.92(+1.13%)
May 11, 2017 80.55 81.67 80.27 81.59 1,118,889 +2.55(+3.22%)
May 10, 2017 79.20 79.61 78.63 79.04 586,236 +0.42(+0.54%)
May 09, 2017 78.02 78.76 77.55 78.62 956,848 -0.14(-0.18%)
May 08, 2017 78.03 78.92 77.65 78.76 942,442 +0.04(+0.04%)
May 05, 2017 76.60 79.26 76.36 78.72 1,446,894 +3.47(+4.61%)
May 04, 2017 75.34 75.91 74.12 75.25 1,192,400 +0.21(+0.28%)
May 03, 2017 75.94 76.73 74.84 75.04 962,281 -0.83(-1.10%)
May 02, 2017 75.66 76.19 75.54 75.87 816,306 -0.14(-0.19%)
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.