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 (%)
Aug 31, 2016 82.03 83.13 81.42 81.96 1,611,481 -0.66(-0.79%)
Aug 30, 2016 85.05 85.06 81.86 82.62 1,618,475 -4.06(-4.68%)
Aug 29, 2016 85.78 87.25 85.77 86.68 570,709 -0.00(-0.00%)
Aug 26, 2016 88.69 89.85 86.08 86.68 1,355,273 -0.47(-0.54%)
Aug 25, 2016 87.40 88.31 86.61 87.16 1,121,664 +0.31(+0.36%)
Aug 24, 2016 89.77 89.79 86.43 86.84 1,402,928 -4.99(-5.43%)
Aug 23, 2016 92.88 93.14 91.59 91.83 729,452 -0.73(-0.79%)
Aug 22, 2016 92.01 92.83 91.38 92.56 877,833 -2.44(-2.57%)
Aug 19, 2016 95.70 95.83 94.50 95.00 1,292,139 -1.33(-1.38%)
Aug 18, 2016 96.89 97.03 95.78 96.33 820,848 +0.69(+0.72%)
Aug 17, 2016 96.98 96.98 94.79 95.64 1,469,495 -1.56(-1.60%)
Aug 16, 2016 97.36 97.80 96.36 97.20 1,014,068 +1.64(+1.72%)
Aug 15, 2016 96.52 96.74 95.44 95.56 567,311 +0.10(+0.11%)
Aug 12, 2016 97.38 97.45 95.28 95.45 731,646 -1.31(-1.36%)
Aug 11, 2016 97.50 98.78 96.41 96.76 686,834 -0.43(-0.44%)
Aug 10, 2016 98.97 99.07 97.00 97.19 780,520 +0.53(+0.55%)
Aug 09, 2016 96.54 97.14 96.03 96.66 545,720 +1.19(+1.25%)
Aug 08, 2016 95.00 96.67 95.00 95.47 760,845 -0.31(-0.33%)
Aug 05, 2016 96.32 96.61 95.35 95.78 1,504,410 -3.28(-3.31%)
Aug 04, 2016 98.30 100.40 98.15 99.06 2,463,439 -4.93(-4.74%)
Aug 03, 2016 105.06 105.17 103.63 104.00 983,006 -0.83(-0.79%)
Aug 02, 2016 104.76 105.61 104.23 104.83 796,701 +0.81(+0.78%)
Aug 01, 2016 102.89 104.24 101.99 104.01 668,251 +1.13(+1.10%)
Jul 29, 2016 101.98 103.26 101.53 102.89 878,237 +0.95(+0.94%)
Jul 28, 2016 103.84 103.84 101.25 101.93 1,222,959 +0.63(+0.62%)
Jul 27, 2016 99.90 102.06 97.98 101.30 1,012,356 +1.84(+1.85%)
Jul 26, 2016 99.31 99.96 98.37 99.47 785,279 +1.53(+1.56%)
Jul 25, 2016 100.19 100.19 96.87 97.93 1,840,709 -3.43(-3.38%)
Jul 22, 2016 101.03 101.77 100.78 101.36 745,789 +0.58(+0.57%)
Jul 21, 2016 99.31 101.30 98.90 100.79 957,513 +1.91(+1.93%)
Jul 20, 2016 100.26 100.60 98.56 98.88 1,012,189 -3.62(-3.53%)
Jul 19, 2016 102.85 103.17 102.13 102.50 639,375 -0.78(-0.75%)
Jul 18, 2016 102.58 103.36 101.70 103.28 1,042,413 +0.84(+0.82%)
Jul 15, 2016 101.28 103.15 101.16 102.44 1,175,563 -1.57(-1.51%)
Jul 14, 2016 103.14 104.92 102.24 104.01 1,244,795 -1.23(-1.16%)
Jul 13, 2016 105.53 105.91 104.14 105.24 1,170,881 +1.88(+1.82%)
Jul 12, 2016 105.85 106.15 103.21 103.36 1,698,719 -4.76(-4.40%)
Jul 11, 2016 106.43 108.48 105.77 108.12 1,086,594 +1.11(+1.04%)
Jul 08, 2016 104.17 107.28 104.17 107.01 1,415,309 +2.83(+2.72%)
Jul 07, 2016 107.93 107.95 103.73 104.17 2,622,506 -2.97(-2.77%)
Jul 05, 2016 106.40 107.58 103.77 107.14 2,720,486 +4.25(+4.13%)
Jul 01, 2016 102.51 102.89 102.89 102.89 1,880,531 +4.87(+4.97%)
Jun 30, 2016 97.60 98.09 95.91 98.01 1,801,485 +3.83(+4.07%)
Jun 29, 2016 93.16 95.45 92.46 94.18 1,244,285 +1.87(+2.03%)
Jun 28, 2016 91.84 93.40 91.55 92.31 1,399,049 -1.21(-1.29%)
Jun 27, 2016 92.54 95.07 91.22 93.52 3,017,940 +5.01(+5.66%)
Jun 24, 2016 92.36 92.36 86.89 88.50 1,915,411 +5.48(+6.61%)
Jun 23, 2016 83.34 83.91 82.62 83.02 479,312 -0.32(-0.39%)
Jun 22, 2016 82.46 83.52 82.13 83.34 822,599 +1.01(+1.22%)
Jun 21, 2016 82.47 83.28 82.01 82.34 652,992 -1.32(-1.58%)
Jun 20, 2016 81.85 84.03 81.79 83.66 946,448 +0.66(+0.80%)
Jun 17, 2016 83.19 83.66 81.93 82.99 1,945,205 +0.27(+0.33%)
Jun 16, 2016 85.62 85.86 82.14 82.72 1,599,350 -1.15(-1.37%)
Jun 15, 2016 81.86 84.20 81.53 83.87 1,091,258 +3.12(+3.87%)
Jun 14, 2016 82.57 82.67 80.03 80.74 1,213,050 -2.06(-2.49%)
Jun 13, 2016 83.81 84.81 82.09 82.81 1,136,124 -0.06(-0.07%)
Jun 10, 2016 84.16 84.96 82.18 82.87 1,262,368 -1.22(-1.45%)
Jun 09, 2016 82.91 84.34 82.63 84.09 872,469 +1.14(+1.37%)
Jun 08, 2016 82.21 83.76 82.20 82.95 1,178,183 +3.60(+4.53%)
Jun 07, 2016 79.62 80.54 79.16 79.35 662,572 -1.24(-1.54%)
Jun 06, 2016 80.22 80.81 79.19 80.60 1,163,463 +0.10(+0.12%)
Jun 03, 2016 78.21 80.77 78.16 80.50 1,499,688 +6.26(+8.44%)
Jun 02, 2016 73.89 74.69 73.43 74.24 758,495 +0.15(+0.20%)
Jun 01, 2016 74.70 75.64 73.16 74.09 769,998 +0.33(+0.45%)
May 31, 2016 73.04 74.71 72.87 73.75 937,708 +0.70(+0.96%)
May 27, 2016 73.99 73.06 73.06 73.06 1,059,778 -2.27(-3.01%)
May 26, 2016 76.52 76.71 74.58 75.32 607,422 +0.15(+0.21%)
May 25, 2016 73.40 75.54 72.44 75.17 862,061 +1.01(+1.37%)
May 24, 2016 76.67 76.85 74.06 74.15 1,443,875 -2.89(-3.76%)
May 23, 2016 76.50 78.10 76.34 77.05 688,367 -1.05(-1.34%)
May 20, 2016 78.49 78.90 76.27 78.10 1,629,601 +0.87(+1.13%)
May 19, 2016 74.76 77.45 74.48 77.22 1,136,623 +0.66(+0.86%)
May 18, 2016 79.45 80.28 76.25 76.57 1,247,047 -3.68(-4.59%)
May 17, 2016 79.47 80.88 79.13 80.25 847,637 +0.69(+0.87%)
May 16, 2016 78.87 79.63 78.43 79.56 1,033,399 +2.32(+3.00%)
May 13, 2016 77.22 77.69 76.57 77.24 1,023,338 -0.39(-0.51%)
May 12, 2016 79.15 79.98 77.40 77.63 740,839 -0.96(-1.22%)
May 11, 2016 77.75 78.98 76.61 78.59 1,205,652 +2.18(+2.85%)
May 10, 2016 75.07 76.71 74.37 76.42 756,531 +1.78(+2.39%)
May 09, 2016 75.23 75.79 74.32 74.63 944,545 -3.58(-4.57%)
May 06, 2016 76.26 78.77 75.90 78.21 1,823,901 +4.13(+5.57%)
May 05, 2016 73.88 74.87 73.05 74.08 1,725,539 -0.49(-0.66%)
May 04, 2016 77.90 78.37 73.73 74.57 3,008,110 -9.07(-10.84%)
May 03, 2016 85.69 86.25 83.39 83.64 1,195,443 -3.51(-4.03%)
May 02, 2016 88.55 88.83 86.40 87.15 907,041 -0.72(-0.82%)
Apr 29, 2016 84.80 87.89 84.75 87.87 1,840,379 +4.64(+5.58%)
Apr 28, 2016 81.58 83.69 81.45 83.23 1,032,389 +1.64(+2.01%)
Apr 27, 2016 80.95 81.87 79.70 81.58 672,040 +0.62(+0.77%)
Apr 26, 2016 80.39 81.09 79.98 80.96 616,518 +1.05(+1.31%)
Apr 25, 2016 80.78 81.59 79.51 79.91 844,055 -1.64(-2.00%)
Apr 22, 2016 81.99 82.77 81.29 81.55 1,155,825 -0.74(-0.90%)
Apr 21, 2016 82.32 82.44 80.58 82.29 1,166,785 +1.16(+1.43%)
Apr 20, 2016 82.93 83.86 80.77 81.13 1,193,421 -3.12(-3.70%)
Apr 19, 2016 83.29 84.79 83.11 84.25 1,055,878 +2.89(+3.56%)
Apr 18, 2016 82.03 82.52 80.88 81.36 650,155 -1.29(-1.57%)
Apr 15, 2016 81.40 82.94 80.74 82.65 777,615 +2.02(+2.50%)
Apr 14, 2016 81.78 81.94 79.81 80.63 1,055,442 -2.08(-2.52%)
Apr 13, 2016 85.21 85.21 82.55 82.71 935,161 -2.95(-3.44%)
Apr 12, 2016 85.63 86.26 84.64 85.66 1,251,400 +1.51(+1.80%)
Apr 11, 2016 82.25 84.36 82.13 84.15 1,269,248 +1.90(+2.31%)
Apr 08, 2016 80.84 82.91 80.76 82.25 859,094 +1.43(+1.77%)
Apr 07, 2016 80.44 81.33 80.13 80.81 1,192,897 +1.91(+2.43%)
Apr 06, 2016 77.74 79.16 77.70 78.90 856,267 +0.17(+0.22%)
Apr 05, 2016 78.38 78.91 77.46 78.73 724,887 +1.62(+2.10%)
Apr 04, 2016 78.35 78.48 76.90 77.11 776,838 -2.05(-2.60%)
Apr 01, 2016 77.03 79.20 76.94 79.16 615,868 -0.24(-0.30%)
Mar 31, 2016 80.32 80.51 79.29 79.40 584,459 -0.11(-0.14%)
Mar 30, 2016 79.98 80.13 78.53 79.51 927,005 -1.89(-2.32%)
Mar 29, 2016 78.42 81.85 77.86 81.40 1,182,060 +2.88(+3.66%)
Mar 28, 2016 79.24 79.37 77.47 78.52 439,143 -0.25(-0.32%)
Mar 24, 2016 78.39 78.78 78.78 78.78 752,457 +1.40(+1.81%)
Mar 23, 2016 78.26 78.99 76.81 77.38 1,520,818 -3.72(-4.58%)
Mar 22, 2016 82.02 82.63 80.59 81.09 826,159 +0.57(+0.71%)
Mar 21, 2016 80.86 81.29 79.78 80.53 874,970 -1.19(-1.46%)
Mar 18, 2016 82.34 83.10 81.52 81.72 1,331,989 -0.08(-0.10%)
Mar 17, 2016 82.59 84.37 81.37 81.79 1,766,221 +1.53(+1.91%)
Mar 16, 2016 77.22 80.31 75.19 80.26 1,558,393 +2.34(+3.01%)
Mar 15, 2016 76.89 77.99 76.10 77.92 749,224 +1.46(+1.91%)
Mar 14, 2016 78.13 78.39 76.44 76.46 946,420 -1.78(-2.27%)
Mar 11, 2016 79.19 79.93 77.89 78.24 896,665 -1.33(-1.67%)
Mar 10, 2016 77.98 80.39 77.85 79.57 1,091,466 +2.02(+2.61%)
Mar 09, 2016 75.62 78.37 75.41 77.55 986,680 +0.51(+0.66%)
Mar 08, 2016 78.94 79.02 76.81 77.03 964,146 -2.18(-2.75%)
Mar 07, 2016 78.12 80.12 78.04 79.21 1,340,461 +0.21(+0.26%)
Mar 04, 2016 80.10 81.77 78.61 79.01 1,726,655 +0.95(+1.21%)
Mar 03, 2016 77.44 78.55 77.10 78.06 1,099,605 +1.14(+1.48%)
Mar 02, 2016 75.91 77.30 75.81 76.92 901,104 +0.74(+0.97%)
Mar 01, 2016 78.03 78.27 75.87 76.18 1,235,562 -3.03(-3.82%)
Feb 29, 2016 78.10 79.31 78.10 79.21 588,091 +1.62(+2.09%)
Feb 26, 2016 77.54 78.72 76.75 77.59 1,118,954 -1.00(-1.27%)
Feb 25, 2016 78.30 78.81 77.51 78.59 1,239,047 -0.39(-0.50%)
Feb 24, 2016 80.25 81.27 78.04 78.98 1,875,832 -0.64(-0.81%)
Feb 23, 2016 78.76 79.97 78.49 79.62 898,956 +0.81(+1.02%)
Feb 22, 2016 77.07 79.28 77.07 78.82 946,801 -0.01(-0.01%)
Feb 19, 2016 78.24 79.63 77.93 78.83 1,447,716 +0.51(+0.65%)
Feb 18, 2016 75.77 78.50 75.32 78.31 1,651,100 +2.70(+3.57%)
Feb 17, 2016 73.87 76.55 73.58 75.62 1,325,097 +2.38(+3.25%)
Feb 16, 2016 74.19 74.78 72.75 73.24 1,929,629 -5.09(-6.50%)
Feb 12, 2016 75.29 78.33 78.33 78.33 1,821,365 +2.10(+2.75%)
Feb 11, 2016 76.86 77.03 74.82 76.23 1,947,521 +2.78(+3.78%)
Feb 10, 2016 71.88 73.53 70.69 73.45 1,439,391 +0.53(+0.73%)
Feb 09, 2016 75.02 76.14 72.15 72.93 2,646,570 -0.93(-1.26%)
Feb 08, 2016 70.10 75.49 69.85 73.85 3,498,925 +5.92(+8.71%)
Feb 05, 2016 64.55 68.00 64.52 67.94 1,214,813 +1.30(+1.95%)
Feb 04, 2016 65.76 67.23 65.49 66.64 1,360,519 +1.39(+2.13%)
Feb 03, 2016 63.14 65.28 63.08 65.25 1,085,761 +2.32(+3.68%)
Feb 02, 2016 62.91 63.32 62.29 62.93 790,497 -0.03(-0.06%)
Feb 01, 2016 62.47 63.13 62.11 62.97 912,234 +1.61(+2.62%)
Jan 29, 2016 59.69 61.41 59.69 61.36 880,815 +1.07(+1.77%)
Jan 28, 2016 59.78 61.00 59.39 60.29 754,795 +0.32(+0.54%)
Jan 27, 2016 59.10 60.24 58.56 59.97 872,806 +0.13(+0.22%)
Jan 26, 2016 58.37 60.36 58.37 59.84 1,537,189 +2.92(+5.12%)
Jan 25, 2016 57.22 57.51 56.52 56.93 851,300 -0.05(-0.09%)
Jan 22, 2016 56.19 57.21 55.82 56.98 899,358 +0.48(+0.84%)
Jan 21, 2016 55.44 56.90 54.97 56.50 1,163,555 +1.55(+2.83%)
Jan 20, 2016 54.18 55.41 53.99 54.95 1,068,879 +2.13(+4.02%)
Jan 19, 2016 53.81 53.98 52.18 52.82 829,460 -1.08(-2.00%)
Jan 15, 2016 54.08 53.90 53.90 53.90 1,378,903 +0.95(+1.79%)
Jan 14, 2016 53.07 53.85 52.55 52.95 770,274 -0.60(-1.12%)
Jan 13, 2016 53.13 53.92 52.55 53.55 729,354 +0.63(+1.20%)
Jan 12, 2016 54.38 54.46 52.02 52.92 811,734 -1.47(-2.70%)
Jan 11, 2016 55.79 55.94 54.08 54.38 694,073 -0.95(-1.72%)
Jan 08, 2016 55.68 55.84 54.67 55.34 763,267 -1.70(-2.98%)
Jan 07, 2016 55.87 57.38 55.53 57.04 1,225,647 +2.31(+4.22%)
Jan 06, 2016 54.92 55.07 54.38 54.73 934,200 +0.43(+0.80%)
Jan 05, 2016 54.51 54.56 53.91 54.30 470,144 +0.09(+0.16%)
Jan 04, 2016 54.69 55.23 53.50 54.21 1,023,539 +0.48(+0.89%)
Dec 31, 2015 53.55 53.73 53.73 53.73 317,756 -0.10(-0.19%)
Dec 30, 2015 53.61 54.09 53.38 53.84 370,181 -0.30(-0.56%)
Dec 29, 2015 54.61 54.76 53.79 54.14 382,226 +0.28(+0.52%)
Dec 28, 2015 54.12 54.21 53.39 53.86 291,336 -0.95(-1.74%)
Dec 24, 2015 55.03 54.82 54.82 54.82 238,346 +0.28(+0.51%)
Dec 23, 2015 54.64 55.23 53.96 54.54 1,265,510 +1.73(+3.27%)
Dec 22, 2015 52.66 53.32 52.64 52.81 704,281 +0.69(+1.31%)
Dec 21, 2015 52.49 52.90 51.86 52.13 617,754 +0.49(+0.94%)
Dec 18, 2015 51.58 52.49 51.35 51.64 1,028,450 +0.24(+0.47%)
Dec 17, 2015 52.43 52.66 51.26 51.40 1,280,988 -2.56(-4.74%)
Dec 16, 2015 53.18 54.28 52.63 53.96 750,870 +1.60(+3.05%)
Dec 15, 2015 53.08 53.26 52.13 52.36 791,970 +0.26(+0.50%)
Dec 14, 2015 53.73 53.92 52.02 52.10 912,671 -2.04(-3.77%)
Dec 11, 2015 53.53 54.71 53.50 54.14 575,892 -0.22(-0.40%)
Dec 10, 2015 54.52 55.10 54.33 54.36 397,179 -0.22(-0.40%)
Dec 09, 2015 53.83 55.41 53.82 54.57 707,930 +1.35(+2.54%)
Dec 08, 2015 53.59 53.73 52.69 53.22 759,067 -1.15(-2.12%)
Dec 07, 2015 55.10 55.43 54.04 54.38 702,990 -2.18(-3.85%)
Dec 04, 2015 54.76 56.70 54.72 56.55 960,740 +1.87(+3.41%)
Dec 03, 2015 55.25 55.59 54.44 54.69 783,136 +0.28(+0.51%)
Dec 02, 2015 54.46 55.10 53.85 54.41 875,254 -0.64(-1.17%)
Dec 01, 2015 53.52 55.14 53.32 55.05 1,190,765 +2.47(+4.70%)
Nov 30, 2015 52.21 52.87 52.13 52.58 583,725 +0.36(+0.70%)
Nov 27, 2015 52.53 52.89 51.95 52.21 383,219 -0.17(-0.33%)
Nov 25, 2015 52.97 52.39 52.39 52.39 637,126 -0.94(-1.76%)
Nov 24, 2015 52.74 53.55 52.60 53.33 786,545 +1.73(+3.34%)
Nov 23, 2015 51.55 52.17 51.43 51.60 748,935 -0.26(-0.50%)
Nov 20, 2015 53.28 53.38 51.59 51.86 826,190 -1.46(-2.73%)
Nov 19, 2015 53.75 53.96 52.98 53.32 739,547 +0.04(+0.08%)
Nov 18, 2015 52.01 53.38 51.58 53.28 844,974 +1.78(+3.45%)
Nov 17, 2015 52.48 52.50 51.11 51.50 1,170,224 -1.38(-2.61%)
Nov 16, 2015 52.56 53.33 52.49 52.88 990,803 +0.79(+1.51%)
Nov 13, 2015 51.80 52.54 51.70 52.09 934,316 +0.12(+0.23%)
Nov 12, 2015 51.05 52.70 50.98 51.97 1,019,641 -0.27(-0.51%)
Nov 11, 2015 51.59 52.38 51.54 52.24 1,099,222 +0.55(+1.06%)
Nov 10, 2015 51.34 52.13 50.95 51.69 1,391,963 -1.14(-2.17%)
Nov 09, 2015 51.85 52.97 51.40 52.83 1,454,424 +1.04(+2.01%)
Nov 06, 2015 51.72 52.37 51.44 51.79 1,913,943 -2.36(-4.35%)
Nov 05, 2015 55.21 55.48 53.76 54.15 1,319,767 -2.13(-3.79%)
Nov 04, 2015 57.97 58.26 56.22 56.28 1,052,572 -1.05(-1.83%)
Nov 03, 2015 57.21 57.88 56.61 57.33 945,254 -0.47(-0.81%)
Nov 02, 2015 57.33 58.17 57.03 57.80 884,708 -0.17(-0.30%)
Oct 30, 2015 58.37 59.00 57.91 57.98 895,690 -0.11(-0.19%)
Oct 29, 2015 59.26 60.06 57.91 58.09 1,310,825 -2.02(-3.36%)
Oct 28, 2015 61.18 62.48 59.09 60.11 1,337,499 +0.15(+0.25%)
Oct 27, 2015 59.43 60.46 59.21 59.96 576,364 +0.28(+0.46%)
Oct 26, 2015 60.81 61.04 59.67 59.68 939,951 -2.04(-3.30%)
Oct 23, 2015 61.00 62.13 60.19 61.72 914,164 +1.70(+2.83%)
Oct 22, 2015 59.15 60.39 58.97 60.02 682,035 +0.08(+0.13%)
Oct 21, 2015 60.44 60.68 59.49 59.94 810,553 -0.95(-1.55%)
Oct 20, 2015 60.22 61.44 60.21 60.89 1,094,966 +1.73(+2.93%)
Oct 19, 2015 60.24 60.68 58.95 59.15 1,285,790 -0.92(-1.53%)
Oct 16, 2015 60.60 61.52 59.88 60.07 1,181,899 -0.40(-0.66%)
Oct 15, 2015 59.95 61.03 59.68 60.47 1,188,138 -0.18(-0.30%)
Oct 14, 2015 59.38 61.16 59.26 60.65 1,390,684 +2.79(+4.82%)
Oct 13, 2015 57.30 58.65 57.04 57.86 713,020 +0.01(+0.01%)
Oct 12, 2015 59.71 59.74 57.32 57.85 1,044,584 -0.98(-1.67%)
Oct 09, 2015 58.37 59.06 57.94 58.83 1,601,760 +2.00(+3.52%)
Oct 08, 2015 56.54 58.52 56.50 56.83 1,250,894 -0.06(-0.11%)
Oct 07, 2015 57.71 57.77 56.27 56.89 1,190,527 +0.76(+1.36%)
Oct 06, 2015 56.23 57.10 55.12 56.13 1,074,773 +0.72(+1.30%)
Oct 05, 2015 54.85 55.67 54.77 55.41 1,098,982 +0.49(+0.88%)
Oct 02, 2015 52.64 55.05 52.57 54.92 1,613,464 +4.01(+7.87%)
Oct 01, 2015 52.25 52.70 50.58 50.92 1,068,088 -0.31(-0.61%)
Sep 30, 2015 50.16 51.34 49.86 51.23 864,644 +1.19(+2.37%)
Sep 29, 2015 50.22 51.02 49.74 50.04 898,056 -0.07(-0.14%)
Sep 28, 2015 51.25 51.34 49.83 50.11 826,988 -1.55(-3.00%)
Sep 25, 2015 51.19 51.85 51.10 51.66 877,320 -1.05(-1.99%)
Sep 24, 2015 50.12 52.84 49.97 52.71 1,536,665 +3.51(+7.14%)
Sep 23, 2015 50.15 50.20 49.05 49.20 497,069 -0.12(-0.25%)
Sep 22, 2015 49.86 50.29 49.05 49.32 827,835 -1.68(-3.30%)
Sep 21, 2015 51.61 52.18 50.69 51.00 1,347,277 -1.40(-2.66%)
Sep 18, 2015 52.47 52.87 51.70 52.40 3,358,954 +1.01(+1.96%)
Sep 17, 2015 50.25 52.29 49.55 51.40 1,512,618 +0.48(+0.94%)
Sep 16, 2015 49.37 51.00 49.18 50.92 1,034,872 +2.76(+5.72%)
Sep 15, 2015 47.98 48.66 47.81 48.16 846,861 +0.03(+0.05%)
Sep 14, 2015 48.67 48.86 47.58 48.14 1,406,190 -2.01(-4.01%)
Sep 11, 2015 49.51 50.37 48.40 50.15 1,275,748 +1.17(+2.39%)
Sep 10, 2015 49.41 49.96 48.64 48.98 802,137 +0.17(+0.36%)
Sep 09, 2015 49.81 50.27 48.59 48.80 985,639 -0.59(-1.19%)
Sep 08, 2015 49.57 50.16 49.00 49.39 841,109 -0.16(-0.31%)
Sep 04, 2015 49.52 49.55 49.55 49.55 1,379,604 -1.22(-2.41%)
Sep 03, 2015 50.94 52.52 50.56 50.77 935,733 -0.55(-1.06%)
Sep 02, 2015 51.84 52.05 50.43 51.32 795,475 -0.10(-0.20%)
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.