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 73.74 74.52 73.45 73.95 362,663 -0.34(-0.45%)
Apr 27, 2018 73.60 74.48 73.52 74.29 366,167 +1.30(+1.79%)
Apr 26, 2018 73.39 73.55 72.74 72.99 349,231 +0.13(+0.18%)
Apr 25, 2018 72.57 73.25 72.44 72.86 356,566 -0.13(-0.17%)
Apr 24, 2018 72.99 73.27 72.68 72.99 313,224 +0.45(+0.62%)
Apr 23, 2018 72.48 73.04 72.29 72.54 318,497 -0.94(-1.28%)
Apr 20, 2018 74.04 74.04 72.95 73.48 449,148 -0.77(-1.03%)
Apr 19, 2018 75.29 75.30 73.73 74.25 479,117 -0.58(-0.78%)
Apr 18, 2018 75.36 75.96 74.63 74.83 565,862 +0.69(+0.93%)
Apr 17, 2018 73.67 74.42 73.55 74.14 293,565 +0.49(+0.67%)
Apr 16, 2018 75.03 75.13 73.00 73.64 455,643 -1.37(-1.82%)
Apr 13, 2018 74.80 75.76 74.67 75.01 578,747 +1.36(+1.84%)
Apr 12, 2018 74.25 74.35 73.60 73.65 804,485 -1.70(-2.25%)
Apr 11, 2018 75.05 76.50 74.89 75.35 887,219 +1.18(+1.59%)
Apr 10, 2018 72.93 74.48 72.93 74.17 622,142 +1.55(+2.13%)
Apr 09, 2018 72.01 73.26 71.46 72.62 423,788 -0.08(-0.11%)
Apr 06, 2018 72.27 73.13 71.87 72.70 553,828 +0.75(+1.04%)
Apr 05, 2018 72.39 72.80 70.85 71.96 1,090,173 -0.69(-0.95%)
Apr 04, 2018 74.90 74.95 72.45 72.65 1,317,806 -2.73(-3.62%)
Apr 03, 2018 76.32 76.53 75.25 75.38 400,890 -1.71(-2.21%)
Apr 02, 2018 76.74 77.92 76.63 77.08 352,049 +1.18(+1.55%)
Mar 29, 2018 75.91 75.91 75.91 0 +0.84(+1.12%)
Mar 28, 2018 75.17 75.55 74.74 75.07 451,013 -1.22(-1.60%)
Mar 27, 2018 77.39 77.46 76.01 76.29 559,552 -1.42(-1.83%)
Mar 26, 2018 77.97 78.31 77.49 77.71 608,145 +1.19(+1.55%)
Mar 23, 2018 75.91 77.21 75.46 76.53 1,199,919 +3.10(+4.22%)
Mar 22, 2018 74.00 74.35 73.36 73.42 693,051 -1.35(-1.80%)
Mar 21, 2018 74.08 75.25 73.35 74.77 683,050 +1.55(+2.12%)
Mar 20, 2018 73.27 73.64 72.80 73.23 527,029 -0.08(-0.11%)
Mar 19, 2018 73.47 73.78 72.61 73.31 658,569 -0.79(-1.07%)
Mar 16, 2018 73.81 74.20 73.39 74.10 1,502,860 +0.25(+0.34%)
Mar 15, 2018 74.59 75.02 73.81 73.85 537,149 -1.55(-2.05%)
Mar 14, 2018 75.76 75.08 75.40 475,252 +0.29(+0.39%)
Mar 13, 2018 75.50 75.80 74.85 75.10 610,429 +0.72(+0.97%)
Mar 12, 2018 73.66 74.77 73.37 74.38 671,635 +0.61(+0.83%)
Mar 09, 2018 74.15 74.74 73.47 73.77 449,833 -0.30(-0.41%)
Mar 08, 2018 73.55 74.11 73.06 74.07 454,566 +0.17(+0.23%)
Mar 07, 2018 73.34 73.90 384,707 -0.73(-0.98%)
Mar 06, 2018 74.52 75.39 74.28 74.63 517,159 +1.34(+1.82%)
Mar 05, 2018 72.29 73.62 72.19 73.30 488,666 +0.45(+0.62%)
Mar 02, 2018 72.92 74.02 72.60 72.84 685,465 +0.69(+0.96%)
Mar 01, 2018 71.01 72.48 70.48 72.15 913,802 +0.03(+0.04%)
Feb 28, 2018 72.18 72.94 71.80 72.12 1,080,358 -1.34(-1.83%)
Feb 27, 2018 74.68 74.69 73.25 73.47 811,432 -2.50(-3.29%)
Feb 26, 2018 76.17 76.33 75.33 75.97 494,186 +0.35(+0.46%)
Feb 23, 2018 75.01 75.73 74.76 75.62 557,860 -0.20(-0.26%)
Feb 22, 2018 75.67 76.34 75.45 75.82 407,669 -0.34(-0.44%)
Feb 21, 2018 76.40 77.97 75.93 76.16 696,831 +0.11(+0.14%)
Feb 20, 2018 76.41 76.80 75.87 76.05 543,991 -1.93(-2.48%)
Feb 16, 2018 77.98 77.98 77.98 0 -2.65(-3.29%)
Feb 15, 2018 80.46 81.29 79.40 80.63 1,128,934 +0.48(+0.60%)
Feb 14, 2018 76.46 80.74 76.04 80.15 1,250,695 +4.45(+5.87%)
Feb 13, 2018 75.70 455,506 -0.45(-0.60%)
Feb 12, 2018 74.99 76.68 74.92 76.16 819,419 +2.33(+3.16%)
Feb 09, 2018 74.42 74.47 72.39 73.82 1,541,556 -1.74(-2.31%)
Feb 08, 2018 76.58 74.92 75.57 2,298,150 -0.38(-0.50%)
Feb 07, 2018 76.97 77.19 75.84 75.95 2,056,060 -3.35(-4.23%)
Feb 06, 2018 79.63 81.57 79.09 79.30 1,564,359 -2.70(-3.30%)
Feb 05, 2018 84.76 85.41 81.36 82.01 2,149,488 -6.25(-7.08%)
Feb 02, 2018 89.31 89.38 87.74 88.26 1,025,613 -1.57(-1.75%)
Feb 01, 2018 88.73 90.42 88.55 89.84 592,737 -0.14(-0.16%)
Jan 31, 2018 89.91 90.44 88.21 89.98 529,313 +0.06(+0.07%)
Jan 30, 2018 90.62 90.74 89.20 89.92 661,501 +0.34(+0.38%)
Jan 29, 2018 90.04 90.43 89.23 89.58 767,421 -0.48(-0.53%)
Jan 26, 2018 89.74 90.14 89.20 90.06 548,588 +0.04(+0.05%)
Jan 25, 2018 91.78 92.17 89.11 90.01 611,597 -1.91(-2.08%)
Jan 24, 2018 90.50 92.55 90.48 91.93 743,467 +2.95(+3.32%)
Jan 23, 2018 87.65 89.13 87.09 88.97 536,785 +1.01(+1.14%)
Jan 22, 2018 88.36 88.72 87.66 87.97 420,564 +0.22(+0.25%)
Jan 19, 2018 88.47 88.60 87.74 87.74 568,992 +0.71(+0.82%)
Jan 18, 2018 87.41 87.83 86.79 87.03 428,904 -1.29(-1.46%)
Jan 17, 2018 88.51 90.01 88.15 88.32 379,535 -0.97(-1.09%)
Jan 16, 2018 88.13 89.37 87.82 89.29 464,413 -0.05(-0.06%)
Jan 12, 2018 89.35 89.35 89.35 0 +2.13(+2.45%)
Jan 11, 2018 87.50 87.77 87.14 87.21 324,269 +0.13(+0.15%)
Jan 10, 2018 87.08 304,827 +0.76(+0.88%)
Jan 09, 2018 86.01 86.68 85.03 86.32 398,969 -0.59(-0.68%)
Jan 08, 2018 87.65 87.75 86.67 86.91 522,755 -0.52(-0.59%)
Jan 05, 2018 86.90 87.70 86.69 87.42 310,731 +0.19(+0.21%)
Jan 04, 2018 87.57 87.70 86.69 87.24 445,611 -0.62(-0.71%)
Jan 03, 2018 89.28 89.30 86.57 87.86 609,348 -1.73(-1.93%)
Jan 02, 2018 89.58 89.95 89.23 89.59 581,420 +1.63(+1.85%)
Dec 29, 2017 87.96 87.96 87.96 0 +1.20(+1.38%)
Dec 28, 2017 86.79 86.99 86.17 86.76 228,417 +0.04(+0.04%)
Dec 27, 2017 86.54 86.94 86.22 86.72 535,741 +0.28(+0.32%)
Dec 26, 2017 85.79 86.68 85.57 86.45 210,449 +1.01(+1.19%)
Dec 22, 2017 84.93 85.83 84.93 85.43 188,266 +0.87(+1.03%)
Dec 21, 2017 84.43 84.90 84.30 84.56 320,499 -0.52(-0.61%)
Dec 20, 2017 84.69 85.25 84.62 85.08 282,498 +1.14(+1.36%)
Dec 19, 2017 83.00 84.18 82.96 83.94 611,425 -0.27(-0.32%)
Dec 18, 2017 83.82 84.74 83.79 84.20 609,346 +2.26(+2.76%)
Dec 15, 2017 82.89 82.90 81.82 81.95 429,922 +0.21(+0.26%)
Dec 14, 2017 82.49 82.87 81.47 81.73 500,578 -0.49(-0.59%)
Dec 13, 2017 80.33 82.92 80.01 82.22 928,392 +1.75(+2.18%)
Dec 12, 2017 80.14 80.56 79.80 80.47 445,877 -0.32(-0.40%)
Dec 11, 2017 81.65 81.79 80.47 80.79 372,379 -0.77(-0.95%)
Dec 08, 2017 80.70 81.81 80.43 81.56 311,897 +1.14(+1.42%)
Dec 07, 2017 80.02 80.49 79.88 80.42 726,966 +0.00(+0.00%)
Dec 06, 2017 80.73 81.47 80.16 80.42 580,978 -1.00(-1.23%)
Dec 05, 2017 80.95 81.54 80.65 81.43 429,901 +0.24(+0.30%)
Dec 04, 2017 81.85 81.85 81.06 81.19 390,499 -0.39(-0.48%)
Dec 01, 2017 81.47 82.89 80.42 81.58 784,029 -0.04(-0.04%)
Nov 30, 2017 82.56 82.88 81.08 81.62 812,915 -1.45(-1.75%)
Nov 29, 2017 84.54 84.54 82.50 83.07 699,956 -3.20(-3.71%)
Nov 28, 2017 86.62 86.77 86.08 86.27 326,499 -0.15(-0.17%)
Nov 27, 2017 87.16 87.22 85.89 86.42 309,522 +0.50(+0.58%)
Nov 24, 2017 86.21 86.40 85.82 85.92 362,170 +0.23(+0.27%)
Nov 22, 2017 85.51 86.07 85.45 85.69 418,605 +1.54(+1.83%)
Nov 21, 2017 83.67 84.40 83.51 84.15 425,692 +0.93(+1.12%)
Nov 20, 2017 83.10 83.51 82.65 83.22 515,774 +0.01(+0.01%)
Nov 17, 2017 83.27 82.39 83.21 545,607 +0.80(+0.97%)
Nov 16, 2017 81.98 82.61 81.92 82.41 268,503 +0.02(+0.02%)
Nov 15, 2017 82.90 83.16 82.01 82.39 500,215 +0.56(+0.68%)
Nov 14, 2017 80.96 82.10 80.75 81.83 509,085 +1.33(+1.66%)
Nov 13, 2017 80.23 80.84 80.18 80.50 184,669 +0.02(+0.02%)
Nov 10, 2017 81.07 81.81 80.43 80.48 443,440 -0.55(-0.68%)
Nov 09, 2017 80.67 81.33 80.44 81.03 667,981 -0.22(-0.27%)
Nov 08, 2017 81.61 81.68 80.94 81.26 273,197 +0.24(+0.30%)
Nov 07, 2017 81.56 81.74 80.58 81.02 426,483 -0.76(-0.93%)
Nov 06, 2017 81.27 82.38 80.90 81.78 612,700 +0.67(+0.82%)
Nov 03, 2017 81.65 81.82 80.11 81.11 695,861 +0.60(+0.75%)
Nov 02, 2017 84.46 84.80 79.81 80.51 1,989,743 -6.76(-7.75%)
Nov 01, 2017 87.74 88.31 86.99 87.27 597,011 -0.07(-0.08%)
Oct 31, 2017 87.57 87.67 86.86 87.34 239,926 -0.50(-0.57%)
Oct 30, 2017 87.39 88.62 87.10 87.84 383,023 +1.19(+1.37%)
Oct 27, 2017 86.33 87.22 86.21 86.65 372,057 +1.19(+1.39%)
Oct 26, 2017 86.55 86.56 85.21 85.46 515,198 -0.92(-1.07%)
Oct 25, 2017 86.36 86.78 86.13 86.39 334,314 -0.20(-0.24%)
Oct 24, 2017 86.98 87.11 86.32 86.59 311,232 -0.72(-0.82%)
Oct 23, 2017 86.80 87.99 86.79 87.31 411,163 +0.58(+0.67%)
Oct 20, 2017 87.12 87.18 86.23 86.73 275,810 -0.68(-0.78%)
Oct 19, 2017 87.86 88.08 87.01 87.42 381,924 +1.03(+1.19%)
Oct 18, 2017 86.71 87.09 86.03 86.39 662,074 -0.08(-0.09%)
Oct 17, 2017 86.63 86.65 85.75 86.47 403,589 -1.00(-1.14%)
Oct 16, 2017 89.08 89.26 87.11 87.46 282,066 -1.81(-2.03%)
Oct 13, 2017 89.68 89.68 88.82 89.27 355,663 +1.25(+1.42%)
Oct 12, 2017 87.83 88.55 87.59 88.02 271,861 -0.41(-0.46%)
Oct 11, 2017 88.28 88.52 87.03 88.43 576,611 +0.72(+0.82%)
Oct 10, 2017 88.63 88.70 87.59 87.71 824,138 +0.12(+0.14%)
Oct 09, 2017 87.55 87.82 87.27 87.58 260,322 +0.86(+0.99%)
Oct 06, 2017 85.52 86.79 85.03 86.72 527,546 +0.32(+0.37%)
Oct 05, 2017 86.91 87.01 86.35 86.40 342,543 -0.99(-1.13%)
Oct 04, 2017 87.40 87.75 86.92 87.39 251,613 +0.65(+0.75%)
Oct 03, 2017 86.34 87.11 86.31 86.74 237,876 +0.28(+0.32%)
Oct 02, 2017 86.78 87.09 86.22 86.47 416,914 -0.34(-0.39%)
Sep 29, 2017 87.54 87.78 86.78 86.80 363,252 -0.73(-0.83%)
Sep 28, 2017 87.15 88.03 87.00 87.53 531,529 +0.54(+0.62%)
Sep 27, 2017 86.83 87.40 86.71 86.99 437,439 -1.51(-1.71%)
Sep 26, 2017 89.53 89.82 88.29 88.50 360,752 -2.21(-2.44%)
Sep 25, 2017 88.48 90.77 88.36 90.71 578,215 +1.70(+1.91%)
Sep 22, 2017 88.67 89.41 88.21 89.02 524,248 +1.56(+1.78%)
Sep 21, 2017 87.05 88.43 86.97 87.46 405,605 -0.48(-0.55%)
Sep 20, 2017 89.66 90.49 87.12 87.94 899,718 -1.69(-1.88%)
Sep 19, 2017 89.34 89.87 89.11 89.63 258,998 +0.14(+0.16%)
Sep 18, 2017 89.82 90.00 89.02 89.49 567,697 -1.68(-1.84%)
Sep 15, 2017 91.50 91.88 91.10 91.17 657,472 -0.05(-0.06%)
Sep 14, 2017 90.22 91.74 90.06 91.22 487,409 +0.66(+0.73%)
Sep 13, 2017 91.59 91.78 90.23 90.56 457,146 -1.31(-1.42%)
Sep 12, 2017 92.06 92.37 91.10 91.87 635,361 -0.80(-0.86%)
Sep 11, 2017 93.48 94.25 92.55 92.67 665,381 -2.72(-2.85%)
Sep 08, 2017 95.75 95.87 94.54 95.39 594,336 -0.52(-0.54%)
Sep 07, 2017 94.22 96.25 93.74 95.90 1,000,544 +3.54(+3.83%)
Sep 06, 2017 93.56 93.58 91.90 92.37 510,973 -1.38(-1.47%)
Sep 05, 2017 92.94 93.82 92.75 93.74 730,001 +2.31(+2.53%)
Sep 01, 2017 92.04 92.07 90.55 91.43 378,384 +0.34(+0.37%)
Aug 31, 2017 90.51 91.22 90.17 91.10 672,738 +0.54(+0.60%)
Aug 30, 2017 90.30 90.97 90.14 90.55 576,072 -0.06(-0.07%)
Aug 29, 2017 91.50 92.11 89.80 90.62 1,152,171 +1.80(+2.03%)
Aug 28, 2017 87.04 88.88 86.87 88.81 779,722 +2.38(+2.75%)
Aug 25, 2017 86.32 86.79 85.64 86.43 567,839 -0.20(-0.24%)
Aug 24, 2017 86.58 86.96 86.34 86.64 529,544 +0.36(+0.41%)
Aug 23, 2017 86.09 86.49 85.73 86.28 515,577 +0.25(+0.29%)
Aug 22, 2017 86.15 86.26 85.50 86.03 456,190 +0.35(+0.40%)
Aug 21, 2017 85.43 85.92 85.18 85.69 351,881 +0.60(+0.70%)
Aug 18, 2017 85.82 86.27 84.79 85.09 647,037 +0.12(+0.14%)
Aug 17, 2017 85.17 85.79 84.64 84.98 627,449 +0.91(+1.08%)
Aug 16, 2017 82.39 84.55 82.23 84.07 776,484 +1.18(+1.43%)
Aug 15, 2017 82.49 83.00 81.97 82.89 1,043,643 -2.50(-2.93%)
Aug 14, 2017 85.49 85.97 85.01 85.39 440,081 -1.60(-1.84%)
Aug 11, 2017 86.25 87.00 85.94 86.99 653,404 +0.90(+1.04%)
Aug 10, 2017 85.47 86.23 85.31 86.10 877,139 +1.19(+1.40%)
Aug 09, 2017 85.87 86.30 84.65 84.91 1,233,273 +1.92(+2.31%)
Aug 08, 2017 83.47 83.67 82.31 82.99 526,610 -0.24(-0.29%)
Aug 07, 2017 82.99 84.18 82.92 83.23 410,048 -0.42(-0.50%)
Aug 04, 2017 84.04 82.20 83.64 793,239 -0.83(-0.98%)
Aug 03, 2017 84.28 85.71 83.96 84.47 964,337 +2.17(+2.63%)
Aug 02, 2017 82.09 82.96 81.93 82.30 899,839 -0.41(-0.49%)
Aug 01, 2017 82.43 83.30 82.17 82.71 350,610 +0.16(+0.19%)
Jul 31, 2017 83.03 82.30 82.55 385,040 +0.20(+0.24%)
Jul 28, 2017 81.13 82.52 81.12 82.36 562,938 +0.71(+0.87%)
Jul 27, 2017 82.61 82.71 80.74 81.65 867,768 -0.15(-0.18%)
Jul 26, 2017 80.29 82.38 80.04 81.80 881,984 +1.85(+2.31%)
Jul 25, 2017 79.74 80.48 79.51 79.95 880,435 +0.72(+0.91%)
Jul 24, 2017 80.00 80.14 78.99 79.23 591,781 -1.18(-1.47%)
Jul 21, 2017 81.17 81.22 80.10 80.41 659,067 -0.04(-0.06%)
Jul 20, 2017 80.14 80.77 79.70 80.46 490,448 -0.22(-0.28%)
Jul 19, 2017 80.70 80.92 80.03 80.68 352,457 +0.16(+0.20%)
Jul 18, 2017 81.24 81.31 80.33 80.52 515,110 +0.50(+0.62%)
Jul 17, 2017 80.92 81.05 79.88 80.02 618,481 +0.60(+0.76%)
Jul 14, 2017 80.05 80.22 79.34 79.42 591,955 +1.64(+2.11%)
Jul 13, 2017 78.76 78.95 77.55 77.77 480,712 -0.86(-1.10%)
Jul 12, 2017 79.40 79.50 78.32 78.63 620,013 +0.48(+0.61%)
Jul 11, 2017 77.57 78.29 76.98 78.16 584,614 +0.59(+0.76%)
Jul 10, 2017 76.33 77.85 76.01 77.57 680,189 +1.27(+1.66%)
Jul 07, 2017 76.85 76.93 75.95 76.30 849,768 -1.31(-1.68%)
Jul 06, 2017 78.17 78.24 77.28 77.60 968,165 -1.34(-1.70%)
Jul 05, 2017 77.23 79.13 77.18 78.95 673,229 +1.55(+2.01%)
Jul 03, 2017 77.41 77.70 76.62 77.39 706,492 -1.18(-1.50%)
Jun 30, 2017 78.43 78.90 78.32 78.57 586,301 +0.69(+0.89%)
Jun 29, 2017 78.65 79.14 77.84 77.88 796,641 -1.97(-2.47%)
Jun 28, 2017 80.28 80.33 79.45 79.85 695,841 +0.75(+0.94%)
Jun 27, 2017 80.20 80.38 79.05 79.11 606,129 -0.37(-0.47%)
Jun 26, 2017 79.33 79.87 79.11 79.48 491,463 -1.25(-1.55%)
Jun 23, 2017 80.80 79.95 80.73 570,603 +1.04(+1.30%)
Jun 22, 2017 79.51 80.06 79.20 79.69 589,201 +0.40(+0.50%)
Jun 21, 2017 78.33 79.39 78.26 79.29 538,085 +0.46(+0.59%)
Jun 20, 2017 79.54 79.60 78.77 78.83 531,499 -1.33(-1.66%)
Jun 19, 2017 79.77 80.68 79.67 80.16 530,702 -0.61(-0.76%)
Jun 16, 2017 80.94 81.50 80.29 80.78 1,123,068 +0.28(+0.34%)
Jun 15, 2017 80.78 81.39 80.16 80.50 988,314 -2.11(-2.56%)
Jun 14, 2017 85.61 85.68 82.28 82.61 921,582 -1.26(-1.50%)
Jun 13, 2017 83.24 84.43 83.06 83.88 411,048 +0.22(+0.27%)
Jun 12, 2017 84.69 84.95 83.32 83.65 653,012 -1.73(-2.03%)
Jun 09, 2017 85.62 86.48 85.28 85.39 559,912 -1.39(-1.60%)
Jun 08, 2017 86.66 87.10 85.51 86.77 650,120 -1.31(-1.49%)
Jun 07, 2017 87.91 88.35 87.24 88.09 670,452 -0.53(-0.60%)
Jun 06, 2017 87.79 88.63 87.13 88.62 981,413 +2.31(+2.68%)
Jun 05, 2017 86.79 86.93 85.64 86.31 426,448 -0.03(-0.03%)
Jun 02, 2017 86.86 87.93 86.12 86.34 1,091,406 +1.93(+2.28%)
Jun 01, 2017 83.94 85.00 83.81 84.41 538,464 +0.19(+0.22%)
May 31, 2017 82.57 85.02 82.50 84.22 901,503 +2.27(+2.77%)
May 30, 2017 81.21 82.25 81.01 81.95 432,345 -0.17(-0.21%)
May 26, 2017 82.25 82.79 81.65 82.12 449,033 -0.13(-0.16%)
May 25, 2017 81.71 82.41 81.38 82.25 498,576 -0.56(-0.68%)
May 24, 2017 81.97 82.85 81.05 82.81 683,213 +0.27(+0.32%)
May 23, 2017 84.41 84.74 82.37 82.54 631,006 -2.05(-2.42%)
May 22, 2017 84.76 85.20 84.51 84.59 400,566 +0.22(+0.26%)
May 19, 2017 85.03 85.03 83.89 84.37 750,634 +0.70(+0.84%)
May 18, 2017 85.60 85.60 83.46 83.67 1,226,456 -2.19(-2.55%)
May 17, 2017 85.34 86.31 85.12 85.86 1,923,220 +2.26(+2.71%)
May 16, 2017 82.96 83.94 82.77 83.60 475,532 +1.01(+1.23%)
May 15, 2017 83.11 83.24 82.01 82.59 555,543 -0.16(-0.19%)
May 12, 2017 82.53 83.03 82.29 82.75 807,550 +0.92(+1.13%)
May 11, 2017 80.78 81.90 80.50 81.82 1,115,698 +2.56(+3.22%)
May 10, 2017 79.43 79.84 78.86 79.27 584,565 +0.43(+0.54%)
May 09, 2017 78.25 78.98 77.77 78.84 954,120 -0.14(-0.18%)
May 08, 2017 78.26 79.14 77.87 78.98 939,755 +0.04(+0.04%)
May 05, 2017 76.82 79.49 76.58 78.95 1,442,768 +3.48(+4.61%)
May 04, 2017 75.56 76.13 74.33 75.47 1,189,000 +0.21(+0.28%)
May 03, 2017 76.16 76.95 75.05 75.26 959,537 -0.83(-1.10%)
May 02, 2017 75.88 76.41 75.75 76.09 813,978 -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.