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 (%)
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%)
Apr 01, 2009 44.10 45.85 44.01 45.85 1,376,912 +2.05(+4.67%)
Mar 31, 2009 42.68 44.19 41.89 43.80 1,444,361 +1.94(+4.64%)
Mar 30, 2009 41.09 42.78 41.01 41.86 1,004,448 -1.84(-4.21%)
Mar 26, 2009 44.16 44.53 43.18 43.70 1,138,680 +0.18(+0.41%)
Mar 25, 2009 41.80 43.52 41.65 43.52 1,477,584 +1.31(+3.09%)
Mar 24, 2009 41.23 42.85 40.94 42.22 1,013,121 +0.02(+0.06%)
Mar 23, 2009 43.13 43.39 41.92 42.19 1,672,689 +0.52(+1.26%)
Mar 20, 2009 41.13 42.14 40.99 41.67 1,162,465 +0.31(+0.74%)
Mar 19, 2009 39.66 41.83 39.53 41.36 2,334,135 +3.39(+8.91%)
Mar 18, 2009 35.34 37.98 33.24 37.98 2,568,999 +2.05(+5.70%)
Mar 17, 2009 36.63 37.05 35.31 35.93 1,124,575 -1.36(-3.65%)
Mar 16, 2009 37.20 37.96 36.84 37.29 803,290 +0.14(+0.37%)
Mar 13, 2009 37.82 38.00 36.99 37.16 653,910 +0.19(+0.52%)
Mar 12, 2009 36.30 36.98 36.24 36.96 871,896 +0.59(+1.62%)
Mar 11, 2009 35.75 36.98 35.54 36.37 1,351,404 +1.44(+4.13%)
Mar 10, 2009 38.21 38.21 34.33 34.93 2,137,733 -2.80(-7.43%)
Mar 09, 2009 38.18 38.44 37.08 37.74 1,435,223 -0.85(-2.19%)
Mar 06, 2009 39.07 39.47 37.93 38.58 1,485,112 +0.11(+0.29%)
Mar 05, 2009 36.41 38.59 36.14 38.47 1,759,310 +2.52(+7.02%)
Mar 04, 2009 36.57 37.10 35.59 35.95 1,598,342 +0.91(+2.60%)
Mar 02, 2009 36.28 36.41 34.54 35.04 1,513,177 -1.62(-4.42%)
Feb 27, 2009 36.06 37.02 35.30 36.66 2,108,917 +1.11(+3.13%)
Feb 26, 2009 35.13 36.10 34.81 35.54 1,455,822 -0.33(-0.92%)
Feb 25, 2009 36.22 37.03 35.86 35.87 1,654,617 -0.77(-2.11%)
Feb 24, 2009 38.96 39.03 36.48 36.65 2,032,689 -2.90(-7.34%)
Feb 23, 2009 39.53 40.21 38.56 39.55 1,086,574 -0.81(-2.02%)
Feb 20, 2009 39.67 40.90 38.91 40.36 1,821,085 +1.68(+4.33%)
Feb 19, 2009 39.90 40.10 38.59 38.69 1,253,495 -1.17(-2.93%)
Feb 18, 2009 39.83 39.97 38.61 39.86 1,193,863 -0.51(-1.26%)
Feb 17, 2009 39.02 41.02 38.95 40.36 2,142,722 +1.85(+4.81%)
Feb 13, 2009 38.22 39.07 37.97 38.51 658,954 -0.95(-2.41%)
Feb 12, 2009 38.61 39.73 38.21 39.46 1,400,311 -0.32(-0.81%)
Feb 11, 2009 36.69 39.78 36.13 39.78 2,279,082 +4.26(+12.00%)
Feb 10, 2009 36.84 36.95 34.95 35.52 866,621 -0.41(-1.14%)
Feb 09, 2009 37.31 37.37 35.59 35.93 752,091 -1.64(-4.36%)
Feb 06, 2009 35.95 37.60 35.75 37.57 1,051,157 +1.32(+3.65%)
Feb 05, 2009 36.29 36.53 35.83 36.24 1,169,265 +0.67(+1.88%)
Feb 04, 2009 35.69 36.27 34.94 35.58 957,563 +0.56(+1.61%)
Feb 03, 2009 35.06 35.45 34.32 35.01 909,860 +0.86(+2.53%)
Feb 02, 2009 34.95 35.65 34.15 34.15 1,289,056 -1.68(-4.70%)
Jan 30, 2009 37.12 37.47 35.22 35.83 1,405,412 -1.04(-2.82%)
Jan 29, 2009 34.30 36.92 33.85 36.87 2,057,767 +2.71(+7.93%)
Jan 28, 2009 35.62 35.64 33.96 34.17 1,705,842 -0.49(-1.42%)
Jan 27, 2009 35.18 35.54 34.31 34.66 995,602 +0.06(+0.19%)
Jan 26, 2009 35.17 36.23 34.25 34.59 1,657,841 -0.08(-0.23%)
Jan 23, 2009 32.80 35.17 32.80 34.67 1,517,675 +2.02(+6.20%)
Jan 22, 2009 31.76 33.51 31.63 32.65 1,249,255 +0.39(+1.22%)
Jan 21, 2009 31.76 32.29 30.89 32.26 1,468,750 -0.48(-1.45%)
Jan 20, 2009 32.39 34.09 32.06 32.73 2,105,545 -1.20(-3.54%)
Jan 16, 2009 33.34 34.16 32.87 33.93 1,602,116 +1.87(+5.83%)
Jan 15, 2009 30.70 32.49 29.82 32.06 1,296,407 +1.20(+3.89%)
Jan 14, 2009 30.49 31.43 29.59 30.86 1,753,194 -0.85(-2.69%)
Jan 13, 2009 30.28 32.01 29.89 31.71 1,522,855 +2.09(+7.05%)
Jan 12, 2009 32.04 32.04 29.21 29.63 1,933,347 -3.26(-9.92%)
Jan 09, 2009 34.02 34.36 32.75 32.89 860,434 -1.48(-4.31%)
Jan 08, 2009 34.19 35.05 33.72 34.37 1,431,046 +1.49(+4.53%)
Jan 07, 2009 34.99 34.99 32.69 32.88 1,217,433 -1.77(-5.09%)
Jan 06, 2009 34.01 35.58 33.17 34.65 1,497,812 +1.71(+5.19%)
Jan 05, 2009 34.35 34.35 32.25 32.94 1,902,101 -1.93(-5.52%)
Jan 02, 2009 35.45 36.15 34.50 34.87 839,527 -0.53(-1.50%)
Dec 31, 2008 33.97 35.58 33.94 35.40 752,638 +1.08(+3.15%)
Dec 30, 2008 34.99 35.09 34.17 34.32 878,775 -0.69(-1.96%)
Dec 29, 2008 35.39 35.46 34.48 35.00 772,393 +0.52(+1.50%)
Dec 26, 2008 34.36 35.00 33.18 34.49 525,027 +0.62(+1.83%)
Dec 24, 2008 34.55 35.04 33.63 33.87 340,564 -0.58(-1.68%)
Dec 23, 2008 34.34 35.12 33.72 34.45 1,018,971 +1.11(+3.34%)
Dec 22, 2008 34.90 35.63 32.78 33.34 976,651 -1.50(-4.30%)
Dec 19, 2008 33.17 35.38 32.85 34.83 2,514,172 +2.47(+7.62%)
Dec 18, 2008 35.84 35.92 32.01 32.37 2,257,903 -2.77(-7.89%)
Dec 17, 2008 36.32 37.47 34.91 35.14 1,423,266 -0.87(-2.42%)
Dec 16, 2008 35.86 36.07 34.33 36.01 1,861,954 +1.35(+3.91%)
Dec 15, 2008 33.94 35.60 33.56 34.66 1,554,439 +1.89(+5.78%)
Dec 12, 2008 33.06 34.06 31.84 32.76 1,380,431 +0.56(+1.75%)
Dec 11, 2008 32.93 34.37 31.53 32.20 1,911,981 -0.23(-0.72%)
Dec 10, 2008 31.67 33.03 30.99 32.43 1,462,342 +2.34(+7.77%)
Dec 09, 2008 29.18 31.16 28.77 30.09 1,197,685 +0.97(+3.32%)
Dec 08, 2008 29.43 30.38 28.63 29.13 1,095,205 +1.52(+5.52%)
Dec 05, 2008 26.73 27.65 25.55 27.60 1,305,519 +0.88(+3.29%)
Dec 04, 2008 26.02 27.47 26.02 26.73 1,738,086 +0.39(+1.50%)
Dec 03, 2008 26.09 27.32 25.80 26.33 1,439,101 -1.04(-3.80%)
Dec 02, 2008 28.57 28.58 26.41 27.37 1,278,841 +1.40(+5.40%)
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.