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, 2005 16.05 16.15 15.70 15.73 537,884 -0.42(-2.60%)
Nov 29, 2005 16.15 16.31 15.92 16.15 331,101 -0.04(-0.25%)
Nov 28, 2005 16.50 16.50 16.18 16.19 364,547 -0.11(-0.67%)
Nov 25, 2005 16.49 16.75 16.20 16.30 190,819 +0.09(+0.56%)
Nov 23, 2005 16.09 16.35 15.81 16.21 364,457 -0.17(-1.04%)
Nov 22, 2005 16.00 16.48 15.90 16.38 956,210 +0.73(+4.66%)
Nov 21, 2005 16.07 16.07 15.12 15.65 687,901 -0.09(-0.57%)
Nov 18, 2005 16.00 16.00 15.58 15.74 424,930 -0.04(-0.25%)
Nov 17, 2005 15.81 16.08 15.61 15.78 798,330 +0.31(+2.00%)
Nov 16, 2005 14.68 15.60 14.61 15.47 1,191,210 +1.13(+7.88%)
Nov 15, 2005 14.75 14.88 14.34 14.34 242,163 -0.36(-2.45%)
Nov 14, 2005 14.79 15.05 14.58 14.70 385,949 -0.21(-1.41%)
Nov 11, 2005 14.25 14.96 14.25 14.91 351,691 +0.62(+4.34%)
Nov 10, 2005 14.77 14.78 14.27 14.29 543,568 -0.21(-1.45%)
Nov 09, 2005 13.98 14.53 13.91 14.50 510,781 +0.66(+4.77%)
Nov 08, 2005 13.67 14.11 13.67 13.84 384,846 +0.11(+0.80%)
Nov 07, 2005 13.71 13.86 13.55 13.73 342,201 -0.01(-0.07%)
Nov 04, 2005 13.85 13.97 13.48 13.74 360,908 +0.05(+0.37%)
Nov 03, 2005 13.91 13.94 13.52 13.69 380,443 -0.08(-0.58%)
Nov 02, 2005 13.47 13.93 13.40 13.77 801,124 +0.38(+2.84%)
Nov 01, 2005 13.41 13.48 13.30 13.39 2,038,093 -0.23(-1.69%)
Oct 31, 2005 14.34 14.45 13.59 13.62 496,984 -0.51(-3.61%)
Oct 28, 2005 14.15 14.50 13.96 14.13 312,165 -0.02(-0.14%)
Oct 27, 2005 14.50 14.52 14.12 14.15 223,129 +0.00(+0.00%)
Oct 26, 2005 14.75 15.08 14.09 14.15 524,474 -0.69(-4.65%)
Oct 25, 2005 15.00 15.13 14.83 14.84 333,362 +0.07(+0.47%)
Oct 24, 2005 14.33 14.83 14.32 14.77 228,950 +0.21(+1.44%)
Oct 21, 2005 13.85 14.66 13.85 14.56 454,890 +0.71(+5.13%)
Oct 20, 2005 14.39 14.73 13.74 13.85 608,441 -0.60(-4.15%)
Oct 19, 2005 14.43 14.50 14.25 14.45 325,905 -0.33(-2.23%)
Oct 18, 2005 15.04 15.16 14.68 14.78 440,442 -0.43(-2.83%)
Oct 17, 2005 15.16 15.30 14.91 15.21 331,897 +0.40(+2.70%)
Oct 14, 2005 14.65 15.03 14.50 14.81 303,890 -0.04(-0.27%)
Oct 13, 2005 14.73 14.90 14.25 14.85 468,758 +0.11(+0.75%)
Oct 12, 2005 15.02 15.23 14.50 14.74 484,142 -0.18(-1.21%)
Oct 11, 2005 15.25 15.32 14.83 14.92 355,522 -0.38(-2.48%)
Oct 10, 2005 15.36 15.48 14.99 15.30 285,800 +0.13(+0.86%)
Oct 07, 2005 15.21 15.36 14.85 15.17 620,611 -0.05(-0.33%)
Oct 06, 2005 14.84 15.44 14.80 15.22 587,513 +0.49(+3.33%)
Oct 05, 2005 15.06 15.23 14.73 14.73 563,543 -0.49(-3.22%)
Oct 04, 2005 15.80 15.95 15.10 15.22 353,668 -0.49(-3.12%)
Oct 03, 2005 15.72 15.87 15.45 15.71 390,097 -0.01(-0.06%)
Sep 30, 2005 16.30 16.33 15.62 15.72 658,013 -0.42(-2.60%)
Sep 29, 2005 16.35 16.65 16.08 16.14 648,111 -0.16(-0.98%)
Sep 28, 2005 15.84 16.45 15.55 16.30 644,398 +0.67(+4.29%)
Sep 27, 2005 16.15 16.17 15.62 15.63 773,022 -0.67(-4.11%)
Sep 26, 2005 15.89 16.70 15.54 16.30 725,624 +0.26(+1.62%)
Sep 23, 2005 16.04 16.17 15.64 16.04 657,067 +0.08(+0.50%)
Sep 22, 2005 15.96 16.08 15.45 15.96 846,942 +0.10(+0.63%)
Sep 21, 2005 15.30 15.95 15.30 15.86 583,042 +0.67(+4.41%)
Sep 20, 2005 15.64 15.75 15.08 15.19 647,662 -0.23(-1.49%)
Sep 19, 2005 15.55 15.91 15.06 15.42 1,285,391 -0.01(-0.06%)
Sep 16, 2005 14.89 15.43 14.85 15.43 1,185,303 +0.62(+4.19%)
Sep 15, 2005 14.77 14.98 14.55 14.81 563,120 +0.19(+1.30%)
Sep 14, 2005 14.34 14.73 14.22 14.62 455,200 +0.53(+3.76%)
Sep 13, 2005 14.37 14.38 14.06 14.09 300,989 -0.31(-2.15%)
Sep 12, 2005 14.36 14.43 14.08 14.40 380,540 +0.32(+2.27%)
Sep 09, 2005 13.80 14.41 13.80 14.08 501,313 +0.15(+1.08%)
Sep 08, 2005 14.00 14.08 13.73 13.93 314,816 +0.23(+1.68%)
Sep 07, 2005 13.60 13.78 13.60 13.70 176,694 +0.12(+0.88%)
Sep 06, 2005 14.01 14.18 13.53 13.58 646,396 -0.40(-2.86%)
Sep 02, 2005 14.14 14.30 13.90 13.98 277,116 -0.09(-0.64%)
Sep 01, 2005 13.60 14.37 13.53 14.07 644,695 +0.75(+5.63%)
Aug 31, 2005 13.03 13.32 12.97 13.32 348,579 +0.46(+3.58%)
Aug 30, 2005 12.93 13.18 12.77 12.86 428,061 -0.32(-2.43%)
Aug 29, 2005 13.68 13.69 13.12 13.18 372,401 -0.01(-0.08%)
Aug 26, 2005 13.25 13.58 13.12 13.19 282,145 -0.04(-0.30%)
Aug 25, 2005 13.33 13.45 13.17 13.23 252,724 +0.07(+0.53%)
Aug 24, 2005 13.66 13.85 12.95 13.16 699,760 -0.50(-3.66%)
Aug 23, 2005 14.14 14.15 13.63 13.66 248,105 -0.36(-2.57%)
Aug 22, 2005 14.20 14.44 13.83 14.02 306,482 -0.09(-0.64%)
Aug 19, 2005 13.86 14.22 13.77 14.11 174,847 +0.39(+2.84%)
Aug 18, 2005 13.91 14.11 13.63 13.72 311,261 -0.35(-2.49%)
Aug 17, 2005 14.46 14.53 14.01 14.07 422,636 -0.57(-3.89%)
Aug 16, 2005 14.63 14.92 14.51 14.64 356,615 +0.01(+0.07%)
Aug 15, 2005 14.60 14.67 14.36 14.63 376,246 +0.16(+1.11%)
Aug 12, 2005 15.09 15.10 14.41 14.47 734,481 -0.37(-2.49%)
Aug 11, 2005 14.72 15.19 14.67 14.84 776,903 +0.19(+1.30%)
Aug 10, 2005 14.54 14.95 14.49 14.65 582,396 +0.40(+2.81%)
Aug 09, 2005 14.06 14.30 13.97 14.25 333,614 +0.23(+1.64%)
Aug 08, 2005 14.12 14.33 13.93 14.02 306,860 -0.11(-0.78%)
Aug 05, 2005 14.36 14.45 14.03 14.13 323,378 -0.13(-0.91%)
Aug 04, 2005 14.73 15.22 14.15 14.26 722,299 -0.55(-3.71%)
Aug 03, 2005 14.00 15.07 14.00 14.81 1,312,223 +0.90(+6.47%)
Aug 02, 2005 13.50 13.96 13.37 13.91 542,495 +0.53(+3.96%)
Aug 01, 2005 13.37 13.56 13.33 13.38 144,548 +0.08(+0.60%)
Jul 29, 2005 13.36 13.40 13.30 13.30 174,961 +0.02(+0.15%)
Jul 28, 2005 13.36 13.45 13.05 13.28 252,460 +0.00(+0.00%)
Jul 27, 2005 13.53 13.53 13.20 13.28 139,257 +0.04(+0.30%)
Jul 26, 2005 13.53 13.53 13.16 13.24 209,427 -0.36(-2.65%)
Jul 25, 2005 13.81 13.81 13.54 13.60 143,866 -0.11(-0.80%)
Jul 22, 2005 13.84 13.84 13.54 13.71 149,293 -0.06(-0.44%)
Jul 21, 2005 13.67 13.95 13.56 13.77 827,780 +0.31(+2.30%)
Jul 20, 2005 13.16 13.50 13.16 13.46 190,243 +0.41(+3.14%)
Jul 19, 2005 13.11 13.13 12.70 13.05 357,055 -0.04(-0.31%)
Jul 18, 2005 13.20 13.51 13.01 13.09 225,392 -0.14(-1.06%)
Jul 15, 2005 13.30 13.40 13.15 13.23 223,390 -0.09(-0.68%)
Jul 14, 2005 13.90 13.92 13.32 13.32 330,392 -0.64(-4.58%)
Jul 13, 2005 14.10 14.12 13.89 13.96 207,466 -0.25(-1.76%)
Jul 12, 2005 14.21 14.24 14.04 14.21 287,062 +0.03(+0.21%)
Jul 11, 2005 13.66 14.27 13.60 14.18 437,555 +0.66(+4.88%)
Jul 08, 2005 13.78 13.78 13.33 13.52 250,264 -0.12(-0.88%)
Jul 07, 2005 13.79 13.88 13.31 13.64 374,471 +0.05(+0.37%)
Jul 06, 2005 13.61 13.67 13.47 13.59 595,353 +0.06(+0.44%)
Jul 05, 2005 13.93 13.93 13.52 13.53 243,300 -0.52(-3.70%)
Jul 01, 2005 14.19 14.19 13.49 14.05 423,200 -0.01(-0.07%)
Jun 30, 2005 14.36 14.46 13.93 14.06 306,618 -0.25(-1.75%)
Jun 29, 2005 13.81 14.38 13.73 14.31 423,677 +0.50(+3.62%)
Jun 28, 2005 14.10 14.15 13.70 13.81 245,906 -0.34(-2.40%)
Jun 27, 2005 14.34 14.38 14.08 14.15 281,305 -0.15(-1.05%)
Jun 24, 2005 14.21 14.48 14.06 14.30 385,916 +0.14(+0.99%)
Jun 23, 2005 14.25 14.48 14.02 14.16 465,903 +0.07(+0.50%)
Jun 22, 2005 14.16 14.19 13.80 14.09 466,053 -0.16(-1.12%)
Jun 21, 2005 13.85 14.38 13.60 14.25 508,504 +0.41(+2.96%)
Jun 20, 2005 14.81 14.84 13.71 13.84 841,506 -0.84(-5.72%)
Jun 17, 2005 14.68 15.08 14.63 14.68 594,627 +0.06(+0.41%)
Jun 16, 2005 14.19 14.62 14.17 14.62 439,857 +0.73(+5.26%)
Jun 15, 2005 13.74 14.00 13.62 13.89 218,029 +0.15(+1.09%)
Jun 14, 2005 13.75 13.98 13.55 13.74 677,145 -0.06(-0.43%)
Jun 13, 2005 13.18 13.84 13.15 13.80 777,234 +0.61(+4.62%)
Jun 10, 2005 12.90 13.21 12.68 13.19 543,501 +0.33(+2.57%)
Jun 09, 2005 12.49 12.93 12.43 12.86 187,442 +0.30(+2.39%)
Jun 08, 2005 13.00 13.00 12.50 12.56 181,619 -0.33(-2.56%)
Jun 07, 2005 13.04 13.12 12.82 12.89 167,530 -0.15(-1.15%)
Jun 06, 2005 12.92 13.28 12.92 13.04 303,233 +0.14(+1.09%)
Jun 03, 2005 12.60 12.95 12.60 12.90 215,093 +0.28(+2.22%)
Jun 02, 2005 12.85 13.05 12.53 12.62 572,129 -0.12(-0.94%)
Jun 01, 2005 12.35 12.82 12.35 12.74 341,932 +0.25(+2.00%)
May 31, 2005 12.43 13.10 12.24 12.49 251,387 -0.14(-1.11%)
May 27, 2005 12.20 12.63 12.10 12.63 185,295 +0.62(+5.16%)
May 26, 2005 12.06 12.22 11.97 12.01 244,107 -0.25(-2.04%)
May 25, 2005 12.46 12.47 12.05 12.26 389,374 -0.14(-1.13%)
May 24, 2005 11.74 12.45 11.74 12.40 360,300 +0.72(+6.16%)
May 23, 2005 11.30 11.88 11.30 11.68 252,575 +0.38(+3.36%)
May 20, 2005 11.49 11.49 11.14 11.30 191,340 -0.19(-1.65%)
May 19, 2005 11.82 11.82 11.38 11.49 144,240 -0.24(-2.05%)
May 18, 2005 11.60 11.83 11.55 11.73 211,300 +0.16(+1.38%)
May 17, 2005 11.23 11.76 11.23 11.57 201,982 +0.26(+2.30%)
May 16, 2005 11.67 11.86 11.05 11.31 464,313 -0.45(-3.83%)
May 13, 2005 11.98 12.07 11.68 11.76 297,909 -0.23(-1.92%)
May 12, 2005 12.48 12.49 11.98 11.99 300,214 -0.60(-4.77%)
May 11, 2005 12.65 12.73 12.51 12.59 208,630 -0.19(-1.49%)
May 10, 2005 13.00 13.00 12.63 12.78 206,005 -0.28(-2.14%)
May 09, 2005 13.04 13.10 12.86 13.06 126,835 +0.02(+0.15%)
May 06, 2005 12.74 13.19 12.72 13.04 214,098 -0.21(-1.58%)
May 05, 2005 13.14 13.34 12.95 13.25 182,965 +0.11(+0.84%)
May 04, 2005 12.32 13.34 12.25 13.14 633,168 +0.83(+6.74%)
May 03, 2005 11.78 12.32 11.68 12.31 319,213 +0.47(+3.97%)
May 02, 2005 11.75 11.88 11.52 11.84 141,968 -0.04(-0.38%)
Apr 29, 2005 11.83 12.30 11.69 11.88 235,867 +0.08(+0.72%)
Apr 28, 2005 11.71 11.85 11.40 11.80 433,993 -0.27(-2.24%)
Apr 27, 2005 12.17 12.33 11.85 12.07 359,598 -0.16(-1.31%)
Apr 26, 2005 12.60 12.63 12.23 12.23 318,283 -0.09(-0.73%)
Apr 25, 2005 12.05 12.38 11.99 12.32 170,346 +0.17(+1.40%)
Apr 22, 2005 12.08 12.40 12.07 12.15 245,711 +0.07(+0.58%)
Apr 21, 2005 12.25 12.25 11.90 12.08 157,216 +0.14(+1.17%)
Apr 20, 2005 12.00 12.33 11.85 11.94 155,752 -0.08(-0.67%)
Apr 19, 2005 11.52 12.03 11.45 12.02 483,919 +0.56(+4.89%)
Apr 18, 2005 11.25 11.50 11.00 11.46 252,685 +0.43(+3.90%)
Apr 15, 2005 11.45 11.61 11.00 11.03 536,776 -0.37(-3.25%)
Apr 14, 2005 11.85 11.85 11.19 11.40 353,638 -0.65(-5.39%)
Apr 13, 2005 12.51 12.63 11.94 12.05 165,803 -0.40(-3.21%)
Apr 12, 2005 12.53 12.53 12.19 12.45 168,195 -0.19(-1.50%)
Apr 11, 2005 12.36 12.70 12.29 12.64 246,598 +0.34(+2.76%)
Apr 08, 2005 12.50 12.60 12.30 12.30 137,856 -0.31(-2.46%)
Apr 07, 2005 12.70 12.89 12.41 12.61 164,616 -0.04(-0.32%)
Apr 06, 2005 12.70 12.77 12.45 12.65 153,122 +0.12(+0.96%)
Apr 05, 2005 12.33 12.70 12.33 12.53 128,477 +0.18(+1.46%)
Apr 04, 2005 12.68 12.69 12.17 12.35 369,938 -0.45(-3.52%)
Apr 01, 2005 12.38 12.80 12.16 12.80 647,663 +0.44(+3.56%)
Mar 31, 2005 12.29 12.40 12.07 12.36 544,665 +0.34(+2.83%)
Mar 30, 2005 11.70 12.10 11.60 12.02 520,296 +0.44(+3.80%)
Mar 29, 2005 12.05 12.18 11.47 11.58 232,323 -0.18(-1.53%)
Mar 28, 2005 12.00 12.25 11.76 11.76 162,485 -0.27(-2.24%)
Mar 24, 2005 12.07 12.25 11.92 12.03 243,923 -0.04(-0.37%)
Mar 23, 2005 12.08 12.47 12.00 12.07 518,552 -0.01(-0.04%)
Mar 22, 2005 12.55 12.85 11.97 12.08 380,043 -0.43(-3.44%)
Mar 21, 2005 12.45 12.76 12.27 12.51 351,423 -0.17(-1.34%)
Mar 18, 2005 12.98 13.05 12.68 12.68 177,846 -0.33(-2.54%)
Mar 17, 2005 12.85 13.18 12.56 13.01 396,763 -0.03(-0.23%)
Mar 16, 2005 13.39 13.53 12.92 13.04 526,721 -0.13(-0.99%)
Mar 15, 2005 13.34 13.34 12.91 13.17 181,213 -0.12(-0.90%)
Mar 14, 2005 13.72 13.72 12.91 13.29 455,898 -0.48(-3.49%)
Mar 11, 2005 14.24 14.24 13.56 13.77 266,564 -0.17(-1.22%)
Mar 10, 2005 13.64 14.00 13.64 13.94 300,061 +0.11(+0.80%)
Mar 09, 2005 14.13 14.23 13.72 13.83 349,658 -0.24(-1.71%)
Mar 08, 2005 13.64 14.12 13.58 14.07 546,476 +0.67(+5.00%)
Mar 07, 2005 13.54 13.68 13.25 13.40 275,482 -0.20(-1.47%)
Mar 04, 2005 13.15 13.70 13.15 13.60 250,761 +0.51(+3.90%)
Mar 03, 2005 13.16 13.32 13.07 13.09 163,809 -0.29(-2.17%)
Mar 02, 2005 13.47 13.55 13.18 13.38 361,407 +0.26(+1.98%)
Mar 01, 2005 13.40 13.59 12.87 13.12 756,574 -0.57(-4.16%)
Feb 28, 2005 13.55 13.85 13.47 13.69 233,549 +0.04(+0.29%)
Feb 25, 2005 13.70 13.87 13.42 13.65 303,295 -0.16(-1.16%)
Feb 24, 2005 13.69 13.81 13.20 13.81 358,160 +0.19(+1.40%)
Feb 23, 2005 13.24 13.65 13.02 13.62 725,411 +0.36(+2.71%)
Feb 22, 2005 12.55 13.26 12.42 13.26 597,837 +0.88(+7.11%)
Feb 18, 2005 12.40 12.41 12.30 12.38 372,636 -0.04(-0.32%)
Feb 17, 2005 11.60 12.65 11.60 12.42 597,772 +0.70(+5.97%)
Feb 16, 2005 11.49 11.86 11.49 11.72 235,967 -0.06(-0.51%)
Feb 15, 2005 11.70 11.83 11.60 11.78 310,661 +0.04(+0.34%)
Feb 14, 2005 11.40 11.80 11.40 11.74 307,484 +0.47(+4.17%)
Feb 11, 2005 11.33 11.36 11.18 11.27 173,012 +0.11(+0.99%)
Feb 10, 2005 10.60 11.17 10.60 11.16 450,541 +0.59(+5.53%)
Feb 09, 2005 10.33 10.74 10.33 10.57 167,301 +0.00(+0.05%)
Feb 08, 2005 10.43 10.62 10.35 10.57 339,903 +0.15(+1.44%)
Feb 07, 2005 11.14 11.17 10.42 10.42 398,607 -0.42(-3.87%)
Feb 04, 2005 10.92 11.09 10.81 10.84 170,748 -0.16(-1.45%)
Feb 03, 2005 11.05 11.20 10.80 11.00 426,850 -0.56(-4.84%)
Feb 02, 2005 11.70 11.82 11.47 11.56 229,644 -0.21(-1.78%)
Feb 01, 2005 11.52 11.81 11.43 11.77 131,592 +0.16(+1.38%)
Jan 31, 2005 11.65 11.68 11.41 11.61 153,640 -0.04(-0.34%)
Jan 28, 2005 11.69 11.70 11.57 11.65 354,864 +0.08(+0.69%)
Jan 27, 2005 11.64 11.64 11.34 11.57 294,168 +0.03(+0.26%)
Jan 26, 2005 11.61 11.66 11.41 11.54 398,109 +0.08(+0.70%)
Jan 25, 2005 11.25 11.51 11.20 11.46 254,788 -0.01(-0.09%)
Jan 24, 2005 11.51 11.66 11.31 11.47 246,977 +0.17(+1.50%)
Jan 21, 2005 10.85 11.35 10.75 11.30 289,362 +0.33(+3.01%)
Jan 20, 2005 10.80 10.98 10.64 10.97 299,230 -0.02(-0.18%)
Jan 19, 2005 10.60 11.09 10.55 10.99 385,348 +0.50(+4.77%)
Jan 18, 2005 10.19 10.55 10.10 10.49 148,788 +0.36(+3.55%)
Jan 14, 2005 10.05 10.23 9.950 10.13 303,690 -0.18(-1.75%)
Jan 13, 2005 10.11 10.34 10.07 10.31 129,119 -0.04(-0.39%)
Jan 12, 2005 10.58 10.58 10.33 10.35 230,483 +0.04(+0.39%)
Jan 11, 2005 10.43 10.59 10.26 10.31 116,444 +0.09(+0.88%)
Jan 10, 2005 10.15 10.35 10.12 10.22 137,473 +0.04(+0.39%)
Jan 07, 2005 10.26 10.38 10.02 10.18 192,359 -0.07(-0.68%)
Jan 06, 2005 10.50 10.50 10.17 10.25 130,884 -0.15(-1.44%)
Jan 05, 2005 10.51 10.66 10.26 10.40 288,435 -0.10(-0.95%)
Jan 04, 2005 10.71 10.84 10.42 10.50 274,167 -0.26(-2.42%)
Jan 03, 2005 11.06 11.36 10.75 10.76 210,703 -0.66(-5.78%)
Dec 31, 2004 11.26 11.62 11.26 11.42 82,700 +0.01(+0.09%)
Dec 30, 2004 11.60 11.68 11.37 11.41 124,400 -0.18(-1.55%)
Dec 29, 2004 11.26 11.65 11.26 11.59 192,200 -0.06(-0.52%)
Dec 28, 2004 11.60 11.81 11.50 11.65 109,900 -0.10(-0.85%)
Dec 27, 2004 11.65 11.83 11.59 11.75 117,100 +0.25(+2.17%)
Dec 23, 2004 11.40 11.70 11.20 11.50 167,100 +0.33(+2.95%)
Dec 22, 2004 11.16 11.49 11.10 11.17 421,200 -0.30(-2.62%)
Dec 21, 2004 11.40 11.70 11.31 11.47 164,100 +0.01(+0.09%)
Dec 20, 2004 11.80 11.90 11.39 11.46 218,900 +0.06(+0.53%)
Dec 17, 2004 11.69 11.69 11.33 11.40 279,600 +0.07(+0.62%)
Dec 16, 2004 11.44 11.71 11.20 11.33 251,400 -0.46(-3.90%)
Dec 15, 2004 11.76 12.13 11.71 11.79 219,200 +0.11(+0.94%)
Dec 14, 2004 11.85 11.99 11.47 11.68 219,700 -0.34(-2.83%)
Dec 13, 2004 11.84 12.10 11.77 12.02 164,300 +0.32(+2.74%)
Dec 10, 2004 11.45 11.85 11.45 11.70 185,000 +0.10(+0.86%)
Dec 09, 2004 11.78 11.80 11.48 11.60 470,100 -0.10(-0.85%)
Dec 08, 2004 11.42 11.70 11.17 11.70 415,700 -0.18(-1.52%)
Dec 07, 2004 12.09 12.15 11.88 11.88 200,800 -0.17(-1.41%)
Dec 06, 2004 12.10 12.23 11.90 12.05 376,600 -0.23(-1.87%)
Dec 03, 2004 12.10 12.45 11.84 12.28 572,600 +0.28(+2.33%)
Dec 02, 2004 13.00 13.03 12.00 12.00 764,800 -0.90(-6.98%)
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.