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 29, 2008 44.85 44.89 43.85 43.89 486,599 -1.06(-2.36%)
Aug 28, 2008 44.91 45.75 44.39 44.95 832,829 +0.58(+1.31%)
Aug 27, 2008 43.81 44.55 43.72 44.37 679,213 +1.20(+2.78%)
Aug 26, 2008 42.12 43.55 42.01 43.17 757,129 -0.18(-0.42%)
Aug 25, 2008 43.04 44.20 42.94 43.35 451,009 -0.11(-0.25%)
Aug 22, 2008 43.29 43.96 42.20 43.46 747,286 -0.91(-2.05%)
Aug 21, 2008 45.45 45.45 43.83 44.37 1,732,002 +1.08(+2.49%)
Aug 20, 2008 44.04 44.11 42.56 43.29 1,316,680 -0.01(-0.02%)
Aug 19, 2008 43.51 44.38 43.01 43.30 1,102,478 -0.58(-1.32%)
Aug 18, 2008 44.64 46.00 43.76 43.88 1,105,706 -0.54(-1.22%)
Aug 15, 2008 43.98 44.97 43.72 44.42 1,315,262 -1.11(-2.44%)
Aug 14, 2008 45.95 47.14 45.41 45.53 1,305,872 -0.24(-0.52%)
Aug 13, 2008 43.15 45.77 43.15 45.77 1,147,176 +3.11(+7.29%)
Aug 12, 2008 41.52 43.19 41.21 42.66 894,004 +0.95(+2.28%)
Aug 11, 2008 42.71 42.77 40.22 41.71 1,010,112 -1.16(-2.71%)
Aug 08, 2008 45.13 45.23 42.32 42.87 1,607,456 -4.86(-10.18%)
Aug 07, 2008 47.49 48.15 47.00 47.73 507,062 -0.54(-1.12%)
Aug 06, 2008 46.75 48.95 46.55 48.27 988,020 +1.55(+3.32%)
Aug 05, 2008 47.24 47.60 46.56 46.72 873,934 -0.86(-1.81%)
Aug 04, 2008 49.00 50.11 46.57 47.58 739,218 -2.06(-4.15%)
Aug 01, 2008 50.07 50.89 49.09 49.64 969,806 -1.54(-3.01%)
Jul 31, 2008 50.56 52.33 50.11 51.18 1,136,276 +4.26(+9.08%)
Jul 30, 2008 46.66 47.08 46.05 46.92 1,356,641 +0.00(+0.00%)
Jul 29, 2008 46.92 49.07 46.82 46.92 712,847 -1.72(-3.54%)
Jul 28, 2008 48.85 49.47 48.23 48.64 645,038 +0.08(+0.16%)
Jul 25, 2008 46.85 48.72 46.70 48.56 514,948 +1.86(+3.98%)
Jul 24, 2008 47.36 48.00 45.67 46.70 1,192,543 -2.26(-4.62%)
Jul 23, 2008 50.32 50.65 48.83 48.96 928,649 -0.92(-1.84%)
Jul 22, 2008 50.78 51.26 49.60 49.88 622,604 -1.71(-3.31%)
Jul 21, 2008 50.28 51.91 49.79 51.59 616,907 +1.41(+2.81%)
Jul 18, 2008 50.13 51.10 49.61 50.18 906,031 -1.20(-2.34%)
Jul 17, 2008 52.95 54.35 51.11 51.38 1,058,796 -0.96(-1.83%)
Jul 16, 2008 53.71 54.18 51.79 52.34 1,019,422 -2.22(-4.07%)
Jul 15, 2008 54.43 56.28 54.14 54.56 1,904,565 -0.17(-0.31%)
Jul 14, 2008 51.35 54.97 50.55 54.73 1,224,788 +3.64(+7.12%)
Jul 11, 2008 48.76 51.34 48.76 51.09 1,165,738 +4.04(+8.59%)
Jul 10, 2008 45.94 47.45 45.81 47.05 623,616 +1.30(+2.84%)
Jul 09, 2008 45.49 46.61 45.30 45.75 572,768 +0.45(+0.99%)
Jul 08, 2008 44.18 45.50 43.84 45.30 655,065 +0.20(+0.44%)
Jul 07, 2008 45.30 45.57 44.25 45.10 612,589 -0.48(-1.05%)
Jul 04, 2008 45.89 46.15 44.71 45.58 824,218 +0.00(+0.00%)
Jul 03, 2008 45.89 46.15 44.71 45.58 824,218 -0.80(-1.72%)
Jul 02, 2008 46.75 46.90 45.89 46.38 745,776 -0.69(-1.47%)
Jul 01, 2008 45.10 47.47 45.02 47.07 828,588 +0.89(+1.93%)
Jun 30, 2008 46.41 46.67 44.88 46.18 676,521 -0.23(-0.50%)
Jun 27, 2008 44.00 46.88 43.71 46.41 1,210,420 +3.62(+8.46%)
Jun 26, 2008 41.19 43.18 40.93 42.79 1,016,841 +2.19(+5.39%)
Jun 25, 2008 39.87 40.90 39.72 40.60 596,623 +0.59(+1.47%)
Jun 24, 2008 39.99 40.65 39.82 40.01 515,256 -0.05(-0.12%)
Jun 23, 2008 39.74 40.23 39.42 40.06 834,093 -0.36(-0.89%)
Jun 20, 2008 39.84 40.45 39.75 40.42 1,004,183 +1.43(+3.67%)
Jun 19, 2008 38.96 39.77 38.76 38.99 1,019,213 +0.47(+1.22%)
Jun 18, 2008 39.09 39.14 37.86 38.52 611,675 +0.22(+0.57%)
Jun 17, 2008 38.52 38.87 38.13 38.30 604,470 +1.02(+2.74%)
Jun 16, 2008 38.78 39.15 37.23 37.28 869,448 -0.37(-0.98%)
Jun 13, 2008 37.52 38.16 37.32 37.65 587,175 +0.35(+0.94%)
Jun 12, 2008 38.56 38.63 37.20 37.30 1,047,754 -1.69(-4.33%)
Jun 11, 2008 39.26 39.98 38.97 38.99 712,115 -0.71(-1.79%)
Jun 10, 2008 39.58 40.57 39.13 39.70 767,899 -1.42(-3.45%)
Jun 09, 2008 42.00 42.07 40.95 41.12 509,760 -1.54(-3.61%)
Jun 06, 2008 42.63 43.17 42.21 42.66 881,782 -0.73(-1.68%)
Jun 05, 2008 40.50 43.58 40.43 43.39 991,370 +2.25(+5.47%)
Jun 04, 2008 41.43 41.85 41.02 41.14 688,007 -1.09(-2.58%)
Jun 03, 2008 42.18 43.41 41.79 42.23 728,838 +0.23(+0.55%)
Jun 02, 2008 41.71 42.42 41.61 42.00 374,974 -0.40(-0.94%)
May 30, 2008 41.43 42.54 41.43 42.40 462,760 +0.97(+2.34%)
May 29, 2008 42.63 42.70 41.37 41.43 654,828 -1.55(-3.61%)
May 28, 2008 42.24 43.33 41.71 42.98 880,116 -0.06(-0.14%)
May 27, 2008 44.10 44.33 43.00 43.04 738,484 -2.23(-4.93%)
May 26, 2008 45.65 46.15 44.77 45.27 402,216 +0.00(+0.00%)
May 23, 2008 45.65 46.15 44.77 45.27 402,216 -0.84(-1.82%)
May 22, 2008 47.34 47.84 45.72 46.11 390,266 -0.99(-2.10%)
May 21, 2008 47.48 48.60 47.04 47.10 484,511 -0.88(-1.83%)
May 20, 2008 46.79 47.98 46.60 47.98 785,279 +1.21(+2.59%)
May 19, 2008 47.81 47.92 46.37 46.77 436,863 +0.06(+0.13%)
May 16, 2008 45.54 46.97 45.52 46.71 758,055 +1.93(+4.31%)
May 15, 2008 44.02 44.95 43.75 44.78 581,757 +1.77(+4.12%)
May 14, 2008 44.05 44.58 43.00 43.01 456,074 -1.40(-3.15%)
May 13, 2008 44.00 44.73 43.73 44.41 418,579 -0.35(-0.78%)
May 12, 2008 44.82 45.82 44.27 44.76 464,155 -0.44(-0.97%)
May 09, 2008 45.18 45.64 44.50 45.20 400,910 -0.34(-0.75%)
May 08, 2008 44.42 45.54 44.06 45.54 506,098 +2.40(+5.56%)
May 07, 2008 44.72 45.00 42.95 43.14 908,102 -1.91(-4.24%)
May 06, 2008 46.62 46.77 44.61 45.05 783,114 -0.54(-1.18%)
May 05, 2008 45.15 45.98 45.01 45.59 501,049 +0.97(+2.17%)
May 02, 2008 44.31 45.10 43.97 44.62 565,523 +0.71(+1.62%)
May 01, 2008 44.34 44.73 42.22 43.91 695,302 -1.61(-3.54%)
Apr 30, 2008 44.09 45.74 44.09 45.52 854,966 +1.01(+2.27%)
Apr 29, 2008 45.56 46.42 44.35 44.51 671,181 -2.67(-5.66%)
Apr 28, 2008 48.27 48.42 46.79 47.18 490,955 -0.50(-1.05%)
Apr 25, 2008 49.26 49.41 47.34 47.68 595,326 -0.31(-0.65%)
Apr 24, 2008 50.10 50.11 47.82 47.99 890,774 -3.26(-6.36%)
Apr 23, 2008 52.67 52.67 50.85 51.25 633,277 -1.93(-3.63%)
Apr 22, 2008 53.46 54.43 53.08 53.18 386,335 -0.09(-0.17%)
Apr 21, 2008 53.54 53.78 52.88 53.27 449,151 -0.14(-0.26%)
Apr 18, 2008 52.84 53.55 51.76 53.41 583,102 -0.79(-1.46%)
Apr 17, 2008 54.76 54.82 53.60 54.20 390,337 -1.06(-1.92%)
Apr 16, 2008 54.32 55.96 53.74 55.26 656,813 +2.59(+4.92%)
Apr 15, 2008 52.62 53.00 51.98 52.67 289,481 +0.24(+0.46%)
Apr 14, 2008 50.58 52.78 50.25 52.43 569,787 +1.45(+2.84%)
Apr 11, 2008 52.25 52.63 50.93 50.98 643,198 -1.92(-3.63%)
Apr 10, 2008 52.12 52.97 51.37 52.90 374,301 +0.12(+0.23%)
Apr 09, 2008 52.77 53.50 52.28 52.78 629,794 -0.18(-0.34%)
Apr 08, 2008 52.30 53.90 52.29 52.96 531,111 -0.14(-0.26%)
Apr 07, 2008 52.72 54.00 52.42 53.10 590,528 +1.32(+2.55%)
Apr 04, 2008 49.94 51.86 49.94 51.78 660,430 +0.41(+0.80%)
Apr 03, 2008 49.48 51.93 49.22 51.37 855,875 +1.87(+3.78%)
Apr 02, 2008 46.60 49.75 46.46 49.50 1,266,903 +4.91(+11.01%)
Apr 01, 2008 44.62 45.00 42.97 44.59 1,160,086 -1.75(-3.78%)
Mar 31, 2008 47.53 47.77 45.52 46.34 495,326 -0.55(-1.17%)
Mar 28, 2008 46.30 47.42 45.72 46.89 663,063 +0.43(+0.93%)
Mar 27, 2008 49.36 49.52 46.25 46.46 787,507 -3.16(-6.37%)
Mar 26, 2008 48.00 49.76 47.81 49.62 686,391 +2.37(+5.02%)
Mar 25, 2008 46.31 47.48 45.76 47.25 683,420 +3.44(+7.85%)
Mar 24, 2008 43.94 45.24 43.23 43.81 585,850 -0.34(-0.77%)
Mar 21, 2008 43.73 45.40 42.82 44.15 2,012,890 +0.00(+0.00%)
Mar 20, 2008 43.73 45.40 42.82 44.15 2,012,890 -2.28(-4.91%)
Mar 19, 2008 51.10 51.28 45.87 46.43 2,087,308 -4.40(-8.66%)
Mar 18, 2008 53.34 53.77 50.64 50.83 924,185 -1.52(-2.90%)
Mar 17, 2008 53.05 54.44 51.44 52.35 675,601 -1.29(-2.40%)
Mar 14, 2008 53.70 53.85 52.31 53.64 506,535 +0.35(+0.66%)
Mar 13, 2008 53.47 54.09 52.63 53.29 679,128 +0.49(+0.93%)
Mar 12, 2008 54.00 54.00 52.51 52.80 472,936 +0.14(+0.27%)
Mar 11, 2008 51.65 52.71 50.90 52.66 834,941 +3.42(+6.95%)
Mar 10, 2008 52.44 52.53 49.03 49.24 1,047,899 -4.42(-8.24%)
Mar 07, 2008 54.63 55.09 53.25 53.66 505,301 -1.99(-3.58%)
Mar 06, 2008 55.13 56.15 54.20 55.65 895,491 +1.33(+2.45%)
Mar 05, 2008 52.74 55.05 52.56 54.32 791,980 +2.33(+4.48%)
Mar 04, 2008 53.79 54.33 51.08 51.99 803,196 -1.93(-3.58%)
Mar 03, 2008 52.71 53.94 52.58 53.92 646,275 +2.28(+4.42%)
Feb 29, 2008 51.76 52.65 51.01 51.64 434,044 -1.05(-1.99%)
Feb 28, 2008 52.33 53.04 51.80 52.69 449,612 -0.03(-0.06%)
Feb 27, 2008 52.00 53.13 52.00 52.72 737,650 +0.94(+1.82%)
Feb 26, 2008 49.13 52.41 49.13 51.78 919,954 +2.81(+5.74%)
Feb 25, 2008 49.85 50.00 48.59 48.97 690,009 -1.16(-2.31%)
Feb 22, 2008 50.76 50.90 49.41 50.13 647,562 -0.27(-0.54%)
Feb 21, 2008 51.59 51.59 50.03 50.40 696,720 -1.07(-2.08%)
Feb 20, 2008 49.53 51.47 49.44 51.47 530,535 +1.65(+3.31%)
Feb 19, 2008 48.81 49.97 48.80 49.82 481,386 +2.48(+5.24%)
Feb 18, 2008 47.51 47.95 47.01 47.34 412,169 +0.00(+0.00%)
Feb 15, 2008 47.51 47.93 47.01 47.34 412,169 -0.66(-1.37%)
Feb 14, 2008 48.23 48.80 47.41 48.00 554,728 +0.20(+0.42%)
Feb 13, 2008 46.94 47.85 46.30 47.80 601,218 +1.41(+3.04%)
Feb 12, 2008 48.33 48.45 45.91 46.39 902,712 -0.56(-1.19%)
Feb 11, 2008 47.92 47.92 46.43 46.95 472,488 -0.15(-0.32%)
Feb 08, 2008 44.90 47.39 44.90 47.10 889,382 +3.36(+7.68%)
Feb 07, 2008 44.50 45.25 43.24 43.74 925,782 -0.41(-0.93%)
Feb 06, 2008 43.61 44.59 43.59 44.15 1,115,118 +1.55(+3.64%)
Feb 05, 2008 43.67 44.00 42.54 42.60 1,091,541 -1.59(-3.60%)
Feb 04, 2008 46.75 46.94 43.92 44.19 1,355,413 -2.48(-5.31%)
Feb 01, 2008 50.94 50.94 46.48 46.67 1,882,326 -1.04(-2.18%)
Jan 31, 2008 48.29 48.92 46.60 47.71 1,072,953 +0.43(+0.91%)
Jan 30, 2008 48.29 48.84 46.75 47.28 1,123,543 +0.56(+1.20%)
Jan 29, 2008 48.20 48.20 46.50 46.72 553,271 -0.29(-0.62%)
Jan 28, 2008 49.49 49.49 46.06 47.01 1,067,118 -1.53(-3.15%)
Jan 25, 2008 49.25 50.74 47.97 48.54 949,448 -0.16(-0.33%)
Jan 24, 2008 47.40 49.07 47.20 48.70 1,075,807 +3.37(+7.43%)
Jan 23, 2008 44.40 45.69 43.27 45.33 1,155,989 +0.62(+1.39%)
Jan 22, 2008 39.08 44.82 38.60 44.71 1,268,358 +2.67(+6.35%)
Jan 21, 2008 42.63 42.80 40.52 42.04 642,544 +0.00(+0.00%)
Jan 18, 2008 42.63 42.80 40.52 42.04 642,544 +1.16(+2.84%)
Jan 17, 2008 41.93 42.99 40.22 40.88 963,613 -0.35(-0.85%)
Jan 16, 2008 41.59 42.53 40.45 41.23 1,189,164 -2.62(-5.97%)
Jan 15, 2008 45.43 45.80 43.63 43.85 725,660 -2.53(-5.45%)
Jan 14, 2008 43.62 46.85 43.40 46.38 1,430,052 +2.68(+6.13%)
Jan 11, 2008 42.00 44.39 42.00 43.70 804,127 +1.41(+3.33%)
Jan 10, 2008 41.39 42.91 41.27 42.29 1,032,319 +1.30(+3.17%)
Jan 09, 2008 42.00 42.33 39.58 40.99 1,266,408 -0.23(-0.56%)
Jan 08, 2008 38.44 41.69 38.33 41.22 1,393,255 +3.99(+10.72%)
Jan 07, 2008 37.04 37.57 36.32 37.23 338,328 +0.01(+0.03%)
Jan 04, 2008 37.83 38.13 37.04 37.22 374,712 -1.42(-3.67%)
Jan 03, 2008 38.04 39.00 37.55 38.64 541,256 +0.49(+1.28%)
Jan 02, 2008 37.39 38.35 37.27 38.15 507,238 +1.02(+2.75%)
Jan 01, 2008 36.99 37.66 36.80 37.13 194,553 +0.00(+0.00%)
Dec 31, 2007 36.99 37.66 36.80 37.13 194,553 -0.15(-0.40%)
Dec 28, 2007 36.67 37.57 36.57 37.28 384,381 +0.26(+0.70%)
Dec 27, 2007 37.40 37.48 36.71 37.02 263,674 +0.40(+1.09%)
Dec 26, 2007 35.58 36.89 35.58 36.62 370,699 +1.23(+3.48%)
Dec 24, 2007 35.55 35.94 35.12 35.39 119,852 -0.26(-0.73%)
Dec 21, 2007 34.96 35.72 34.86 35.65 820,531 +1.41(+4.12%)
Dec 20, 2007 33.58 34.45 33.31 34.24 258,744 +0.31(+0.91%)
Dec 19, 2007 33.17 34.34 33.02 33.93 406,884 +0.06(+0.18%)
Dec 18, 2007 33.12 34.08 32.92 33.87 586,504 +1.35(+4.15%)
Dec 17, 2007 33.05 33.34 32.25 32.52 581,123 -1.51(-4.44%)
Dec 14, 2007 33.92 34.32 33.59 34.03 466,838 -0.44(-1.28%)
Dec 13, 2007 35.55 35.55 33.87 34.47 467,595 -1.58(-4.38%)
Dec 12, 2007 36.67 36.73 35.56 36.05 375,532 +0.44(+1.24%)
Dec 11, 2007 35.70 36.50 35.61 35.61 724,010 -0.23(-0.64%)
Dec 10, 2007 35.00 36.28 34.96 35.84 814,192 +0.87(+2.49%)
Dec 07, 2007 34.73 35.00 34.03 34.97 377,171 +0.22(+0.63%)
Dec 06, 2007 33.72 34.87 33.72 34.75 560,108 +0.27(+0.78%)
Dec 05, 2007 34.26 34.87 34.25 34.48 394,010 -0.33(-0.95%)
Dec 04, 2007 34.48 35.05 33.75 34.81 904,593 -0.51(-1.44%)
Dec 03, 2007 35.00 35.83 34.97 35.32 665,109 +0.14(+0.40%)
Nov 30, 2007 36.80 36.80 34.99 35.18 1,036,396 -0.52(-1.46%)
Nov 29, 2007 35.49 35.91 34.99 35.70 3,344,272 -0.72(-1.98%)
Nov 28, 2007 35.79 36.90 35.23 36.42 1,307,579 +0.11(+0.30%)
Nov 27, 2007 37.67 37.89 35.85 36.31 1,218,793 -0.51(-1.39%)
Nov 26, 2007 39.83 39.90 36.62 36.82 1,912,104 -1.74(-4.51%)
Nov 23, 2007 39.46 39.69 38.42 38.56 518,158 +0.72(+1.90%)
Nov 21, 2007 38.22 38.69 37.05 37.84 615,983 -0.29(-0.76%)
Nov 20, 2007 38.10 38.69 36.40 38.13 964,943 +1.37(+3.73%)
Nov 19, 2007 36.68 37.64 36.62 36.76 964,598 -0.84(-2.23%)
Nov 16, 2007 37.50 37.80 37.04 37.60 676,164 +0.41(+1.10%)
Nov 15, 2007 37.35 37.97 37.01 37.19 803,634 -1.67(-4.30%)
Nov 14, 2007 36.98 39.32 36.98 38.86 1,113,195 +2.75(+7.62%)
Nov 13, 2007 35.11 36.13 35.11 36.11 513,757 +1.41(+4.06%)
Nov 12, 2007 35.93 35.93 34.10 34.70 987,950 -2.70(-7.22%)
Nov 09, 2007 36.60 37.82 36.58 37.40 711,731 +0.00(+0.00%)
Nov 08, 2007 37.20 37.75 36.38 37.40 790,370 +1.97(+5.56%)
Nov 07, 2007 37.95 37.99 35.42 35.43 583,579 -1.47(-3.98%)
Nov 06, 2007 36.90 37.22 36.38 36.90 444,158 +0.80(+2.22%)
Nov 05, 2007 36.43 36.72 35.64 36.10 423,286 -1.08(-2.90%)
Nov 02, 2007 37.50 37.73 36.93 37.18 620,854 +0.23(+0.62%)
Nov 01, 2007 36.06 37.54 35.65 36.95 838,246 +1.01(+2.81%)
Oct 31, 2007 35.91 36.18 34.74 35.94 963,654 +0.54(+1.53%)
Oct 30, 2007 36.48 36.48 35.21 35.40 650,782 -1.51(-4.09%)
Oct 29, 2007 38.04 38.05 36.61 36.91 1,060,661 -0.37(-0.99%)
Oct 26, 2007 37.98 37.99 36.95 37.28 429,007 +0.55(+1.50%)
Oct 25, 2007 36.65 37.07 36.27 36.73 584,001 +0.72(+2.00%)
Oct 24, 2007 35.00 36.03 34.68 36.01 639,394 +0.88(+2.50%)
Oct 23, 2007 35.04 35.17 34.66 35.13 464,103 +0.76(+2.21%)
Oct 22, 2007 34.00 34.50 33.45 34.37 614,400 -0.25(-0.72%)
Oct 19, 2007 35.30 35.30 34.12 34.62 664,122 -0.13(-0.37%)
Oct 18, 2007 35.01 35.29 34.59 34.75 517,427 +0.78(+2.30%)
Oct 17, 2007 35.00 35.18 33.72 33.97 368,086 -0.37(-1.08%)
Oct 16, 2007 35.25 35.25 34.30 34.34 437,276 -0.92(-2.61%)
Oct 15, 2007 36.05 36.11 34.73 35.26 556,476 -0.08(-0.23%)
Oct 12, 2007 34.97 35.73 34.34 35.34 773,726 +1.23(+3.61%)
Oct 11, 2007 34.08 35.54 33.51 34.11 1,395,770 +1.22(+3.71%)
Oct 10, 2007 32.71 33.10 32.23 32.89 994,877 +1.33(+4.21%)
Oct 09, 2007 31.11 31.65 31.07 31.56 476,393 -0.24(-0.75%)
Oct 08, 2007 31.80 32.03 31.53 31.80 357,343 -0.19(-0.59%)
Oct 05, 2007 30.93 32.10 30.89 31.99 688,985 +1.09(+3.53%)
Oct 04, 2007 31.10 31.10 30.50 30.90 711,351 -0.28(-0.90%)
Oct 03, 2007 32.51 32.63 31.06 31.18 661,211 -0.72(-2.26%)
Oct 02, 2007 32.40 32.42 31.19 31.90 730,484 -1.69(-5.03%)
Oct 01, 2007 33.31 33.80 33.25 33.59 563,513 +0.35(+1.05%)
Sep 28, 2007 32.50 34.13 32.50 33.24 847,283 +1.58(+4.99%)
Sep 27, 2007 31.18 32.01 30.96 31.66 465,768 +1.34(+4.42%)
Sep 26, 2007 31.01 31.60 30.00 30.32 621,708 -0.64(-2.07%)
Sep 25, 2007 30.02 31.06 29.90 30.96 348,667 +0.06(+0.19%)
Sep 24, 2007 31.40 31.47 30.70 30.90 703,203 +0.40(+1.31%)
Sep 21, 2007 32.11 32.11 30.02 30.50 1,156,478 -0.64(-2.06%)
Sep 20, 2007 32.02 32.44 30.88 31.14 897,581 -0.06(-0.19%)
Sep 19, 2007 30.79 31.77 30.40 31.20 997,473 +1.36(+4.56%)
Sep 18, 2007 28.50 29.98 28.33 29.84 785,371 +1.91(+6.84%)
Sep 17, 2007 28.46 28.52 27.88 27.93 449,933 +0.15(+0.54%)
Sep 14, 2007 28.69 29.05 27.50 27.78 877,121 -1.20(-4.14%)
Sep 13, 2007 28.29 29.06 28.27 28.98 505,985 +0.33(+1.15%)
Sep 12, 2007 28.38 28.85 28.16 28.65 578,216 -0.44(-1.51%)
Sep 11, 2007 28.49 29.39 28.04 29.09 585,447 +0.53(+1.86%)
Sep 10, 2007 28.50 28.99 28.10 28.56 663,115 +0.08(+0.28%)
Sep 07, 2007 28.50 29.08 27.83 28.48 1,160,612 +1.29(+4.74%)
Sep 06, 2007 25.22 27.42 25.20 27.19 1,179,614 +2.17(+8.67%)
Sep 05, 2007 24.39 25.17 24.38 25.02 495,962 -0.03(-0.12%)
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.