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 (%)
Jun 30, 2009 66.65 66.87 63.82 64.17 1,155,258 -2.46(-3.69%)
Jun 29, 2009 67.31 67.66 66.25 66.63 892,441 +0.06(+0.09%)
Jun 26, 2009 68.05 68.11 66.55 66.57 856,359 -1.47(-2.16%)
Jun 25, 2009 66.85 68.05 65.85 68.04 1,134,154 +1.63(+2.45%)
Jun 24, 2009 66.02 66.96 65.40 66.41 1,232,426 +1.97(+3.06%)
Jun 23, 2009 62.60 64.79 61.84 64.44 956,995 +2.79(+4.53%)
Jun 22, 2009 64.01 64.08 61.62 61.65 1,925,751 -4.09(-6.22%)
Jun 19, 2009 65.21 66.72 64.88 65.74 2,702,767 +2.58(+4.08%)
Jun 18, 2009 64.83 64.88 63.10 63.16 1,707,166 -2.04(-3.13%)
Jun 17, 2009 65.27 65.90 64.21 65.20 1,812,039 -1.40(-2.10%)
Jun 16, 2009 66.33 67.39 65.40 66.60 1,294,489 +0.55(+0.83%)
Jun 15, 2009 67.08 67.12 65.68 66.05 1,182,099 -1.62(-2.39%)
Jun 12, 2009 69.40 69.57 67.15 67.67 1,477,071 -3.26(-4.60%)
Jun 11, 2009 70.54 72.48 69.88 70.93 1,342,932 +0.25(+0.35%)
Jun 10, 2009 72.50 72.62 69.46 70.68 1,348,431 +0.15(+0.21%)
Jun 09, 2009 71.75 71.77 70.08 70.53 1,443,700 -0.32(-0.45%)
Jun 08, 2009 69.35 71.20 67.51 70.85 2,027,214 +2.31(+3.37%)
Jun 05, 2009 70.68 70.99 68.13 68.54 2,191,913 -3.66(-5.07%)
Jun 04, 2009 70.59 72.37 69.85 72.20 1,420,187 +1.65(+2.34%)
Jun 03, 2009 72.02 73.14 70.07 70.55 1,903,527 -3.41(-4.61%)
Jun 02, 2009 71.86 74.21 71.68 73.96 2,221,260 +3.45(+4.89%)
Jun 01, 2009 71.94 72.48 70.45 70.51 2,110,916 +0.70(+1.00%)
May 29, 2009 72.38 73.27 69.39 69.81 2,207,207 -0.07(-0.10%)
May 28, 2009 68.60 70.46 68.60 69.88 1,765,531 +3.22(+4.83%)
May 27, 2009 68.88 68.88 66.53 66.66 1,613,160 -1.21(-1.78%)
May 26, 2009 66.54 67.89 65.68 67.87 1,706,119 +1.13(+1.69%)
May 22, 2009 68.67 68.73 66.25 66.74 1,684,236 +0.27(+0.41%)
May 21, 2009 65.23 66.80 64.39 66.47 1,781,289 +0.46(+0.70%)
May 20, 2009 64.89 67.00 64.75 66.01 2,904,563 +3.36(+5.36%)
May 19, 2009 61.44 63.55 61.32 62.65 1,618,966 +2.47(+4.10%)
May 18, 2009 59.53 61.14 58.10 60.18 1,301,776 +0.64(+1.07%)
May 15, 2009 61.43 61.50 58.61 59.54 1,563,156 -0.93(-1.54%)
May 14, 2009 59.57 61.16 58.46 60.47 1,972,028 +3.30(+5.77%)
May 13, 2009 57.94 59.16 56.72 57.17 1,486,177 -2.65(-4.43%)
May 12, 2009 58.53 60.19 58.13 59.82 1,427,678 +1.89(+3.26%)
May 11, 2009 56.33 57.94 56.33 57.93 1,018,848 -0.10(-0.17%)
May 08, 2009 55.10 58.03 54.59 58.03 1,641,373 +4.48(+8.37%)
May 07, 2009 54.07 54.28 51.78 53.55 1,461,270 +0.87(+1.65%)
May 06, 2009 52.10 52.81 51.70 52.68 867,989 +2.68(+5.36%)
May 05, 2009 51.86 51.87 49.26 50.00 787,825 -1.25(-2.44%)
May 04, 2009 50.81 51.31 49.80 51.25 897,609 +1.69(+3.41%)
May 01, 2009 48.96 50.28 48.60 49.56 1,079,158 +1.16(+2.40%)
Apr 30, 2009 48.31 48.99 47.91 48.40 1,207,364 -0.29(-0.60%)
Apr 29, 2009 48.54 49.50 48.17 48.69 838,731 +1.05(+2.20%)
Apr 28, 2009 47.30 48.35 47.17 47.64 717,348 -1.51(-3.07%)
Apr 27, 2009 49.20 50.00 48.48 49.15 732,803 -1.07(-2.13%)
Apr 24, 2009 47.84 50.51 47.77 50.22 1,524,444 +3.79(+8.16%)
Apr 23, 2009 45.36 47.82 44.80 46.43 1,156,879 +2.12(+4.78%)
Apr 22, 2009 43.33 45.47 43.17 44.31 1,082,644 +0.81(+1.86%)
Apr 21, 2009 45.28 45.55 42.40 43.50 1,508,554 -2.28(-4.98%)
Apr 20, 2009 42.39 46.50 42.39 45.78 1,658,386 +4.19(+10.07%)
Apr 17, 2009 42.91 43.10 40.41 41.59 1,515,885 -2.30(-5.24%)
Apr 16, 2009 45.68 45.74 43.59 43.89 774,802 -2.10(-4.57%)
Apr 15, 2009 45.57 46.47 45.51 45.99 687,974 +0.47(+1.03%)
Apr 14, 2009 46.73 46.89 45.50 45.52 778,870 -0.40(-0.87%)
Apr 13, 2009 46.54 46.90 45.68 45.92 693,740 +0.40(+0.88%)
Apr 09, 2009 47.49 47.49 45.42 45.52 855,806 -1.74(-3.68%)
Apr 08, 2009 48.51 48.58 46.97 47.26 667,143 -0.62(-1.29%)
Apr 07, 2009 47.52 48.66 47.44 47.88 1,123,330 +1.19(+2.55%)
Apr 06, 2009 48.78 48.83 46.33 46.69 1,955,942 -3.15(-6.32%)
Apr 03, 2009 54.00 54.25 49.65 49.84 1,953,685 -4.25(-7.86%)
Apr 02, 2009 56.10 56.10 53.15 54.09 2,112,292 -2.80(-4.92%)
Apr 01, 2009 54.72 56.89 54.61 56.89 1,109,754 +2.54(+4.67%)
Mar 31, 2009 52.95 54.83 51.98 54.35 1,164,116 +2.41(+4.64%)
Mar 30, 2009 50.98 53.08 50.88 51.94 809,558 -2.28(-4.21%)
Mar 26, 2009 54.79 55.25 53.58 54.22 917,745 +0.22(+0.41%)
Mar 25, 2009 51.86 54.00 51.68 54.00 1,190,893 +1.62(+3.09%)
Mar 24, 2009 51.16 53.17 50.80 52.38 816,548 +0.03(+0.06%)
Mar 23, 2009 53.51 53.84 52.01 52.35 1,348,142 +0.65(+1.26%)
Mar 20, 2009 51.03 52.29 50.86 51.70 936,915 +0.38(+0.74%)
Mar 19, 2009 49.21 51.90 49.05 51.32 1,881,249 +4.20(+8.91%)
Mar 18, 2009 43.85 47.12 41.24 47.12 2,070,543 +2.54(+5.70%)
Mar 17, 2009 45.45 45.97 43.81 44.58 906,377 -1.69(-3.65%)
Mar 16, 2009 46.15 47.10 45.71 46.27 647,430 +0.17(+0.37%)
Mar 13, 2009 46.93 47.15 45.90 46.10 527,034 +0.24(+0.52%)
Mar 12, 2009 45.04 45.88 44.97 45.86 702,725 +0.73(+1.62%)
Mar 11, 2009 44.36 45.88 44.10 45.13 1,089,195 +1.79(+4.13%)
Mar 10, 2009 47.41 47.41 42.59 43.34 1,722,955 -3.48(-7.43%)
Mar 09, 2009 47.37 47.69 46.01 46.82 1,156,751 -1.05(-2.19%)
Mar 06, 2009 48.48 48.97 47.06 47.87 1,196,960 +0.14(+0.29%)
Mar 05, 2009 45.18 47.88 44.84 47.73 1,417,956 +3.13(+7.02%)
Mar 04, 2009 45.37 46.03 44.16 44.60 1,288,220 +1.13(+2.60%)
Mar 02, 2009 45.02 45.18 42.85 43.47 1,219,580 -2.01(-4.42%)
Feb 27, 2009 44.74 45.93 43.80 45.48 1,699,730 +1.38(+3.13%)
Feb 26, 2009 43.59 44.79 43.19 44.10 1,173,353 -0.41(-0.92%)
Feb 25, 2009 44.94 45.94 44.49 44.51 1,333,576 -0.96(-2.11%)
Feb 24, 2009 48.34 48.43 45.26 45.47 1,638,292 -3.60(-7.34%)
Feb 23, 2009 49.05 49.89 47.84 49.07 875,749 -1.01(-2.02%)
Feb 20, 2009 49.22 50.75 48.28 50.08 1,467,745 +2.08(+4.33%)
Feb 19, 2009 49.50 49.75 47.88 48.00 1,010,283 -1.45(-2.93%)
Feb 18, 2009 49.42 49.59 47.91 49.45 962,221 -0.63(-1.26%)
Feb 17, 2009 48.41 50.89 48.33 50.08 1,726,976 +2.30(+4.81%)
Feb 13, 2009 47.42 48.47 47.11 47.78 531,099 -1.18(-2.41%)
Feb 12, 2009 47.90 49.30 47.41 48.96 1,128,613 -0.40(-0.81%)
Feb 11, 2009 45.52 49.36 44.83 49.36 1,836,878 +5.29(+12.00%)
Feb 10, 2009 45.71 45.84 43.37 44.07 698,473 -0.51(-1.14%)
Feb 09, 2009 46.29 46.37 44.16 44.58 606,165 -2.03(-4.36%)
Feb 06, 2009 44.61 46.65 44.35 46.61 847,204 +1.64(+3.65%)
Feb 05, 2009 45.03 45.32 44.46 44.97 942,396 +0.83(+1.88%)
Feb 04, 2009 44.28 45.00 43.35 44.14 771,770 +0.70(+1.61%)
Feb 03, 2009 43.50 43.98 42.58 43.44 733,323 +1.07(+2.53%)
Feb 02, 2009 43.36 44.23 42.37 42.37 1,038,944 -2.09(-4.70%)
Jan 30, 2009 46.05 46.49 43.70 44.46 1,132,724 -1.29(-2.82%)
Jan 29, 2009 42.56 45.81 42.00 45.75 1,658,504 +3.36(+7.93%)
Jan 28, 2009 44.19 44.22 42.13 42.39 1,374,862 -0.61(-1.42%)
Jan 27, 2009 43.65 44.09 42.57 43.00 802,428 +0.08(+0.19%)
Jan 26, 2009 43.64 44.95 42.50 42.92 1,336,175 -0.10(-0.23%)
Jan 23, 2009 40.70 43.64 40.70 43.02 1,223,205 +2.51(+6.20%)
Jan 22, 2009 39.41 41.58 39.24 40.51 1,006,866 +0.49(+1.22%)
Jan 21, 2009 39.40 40.06 38.32 40.02 1,183,773 -0.59(-1.45%)
Jan 20, 2009 40.19 42.30 39.78 40.61 1,697,012 -1.49(-3.54%)
Jan 16, 2009 41.36 42.38 40.78 42.10 1,291,262 +2.32(+5.83%)
Jan 15, 2009 38.09 40.31 37.00 39.78 1,044,869 +1.49(+3.89%)
Jan 14, 2009 37.83 39.00 36.71 38.29 1,413,027 -1.06(-2.69%)
Jan 13, 2009 37.57 39.72 37.09 39.35 1,227,380 +2.59(+7.05%)
Jan 12, 2009 39.75 39.75 36.24 36.76 1,558,225 -4.05(-9.92%)
Jan 09, 2009 42.21 42.63 40.64 40.81 693,487 -1.84(-4.31%)
Jan 08, 2009 42.42 43.49 41.84 42.65 1,153,384 +1.85(+4.53%)
Jan 07, 2009 43.41 43.41 40.56 40.80 981,218 -2.19(-5.09%)
Jan 06, 2009 42.20 44.15 41.15 42.99 1,207,196 +2.12(+5.19%)
Jan 05, 2009 42.62 42.62 40.01 40.87 1,533,042 -2.39(-5.52%)
Jan 02, 2009 43.98 44.85 42.81 43.26 676,636 -0.66(-1.50%)
Dec 31, 2008 42.15 44.14 42.11 43.92 606,606 +1.34(+3.15%)
Dec 30, 2008 43.41 43.54 42.40 42.58 708,269 -0.85(-1.96%)
Dec 29, 2008 43.91 44.00 42.78 43.43 622,528 +0.64(+1.50%)
Dec 26, 2008 42.63 43.42 41.17 42.79 423,158 +0.77(+1.83%)
Dec 24, 2008 42.87 43.48 41.73 42.02 274,486 -0.72(-1.68%)
Dec 23, 2008 42.61 43.58 41.84 42.74 821,263 +1.38(+3.34%)
Dec 22, 2008 43.30 44.21 40.67 41.36 787,154 -1.86(-4.30%)
Dec 19, 2008 41.15 43.90 40.76 43.22 2,026,354 +3.06(+7.62%)
Dec 18, 2008 44.47 44.57 39.71 40.16 1,819,808 -3.44(-7.89%)
Dec 17, 2008 45.06 46.49 43.32 43.60 1,147,114 -1.08(-2.42%)
Dec 16, 2008 44.49 44.75 42.60 44.68 1,500,684 +1.68(+3.91%)
Dec 15, 2008 42.11 44.17 41.64 43.00 1,252,836 +2.35(+5.78%)
Dec 12, 2008 41.02 42.26 39.50 40.65 1,112,590 +0.70(+1.75%)
Dec 11, 2008 40.86 42.64 39.12 39.95 1,541,005 -0.29(-0.72%)
Dec 10, 2008 39.30 40.98 38.45 40.24 1,178,608 +2.90(+7.77%)
Dec 09, 2008 36.20 38.66 35.70 37.34 965,302 +1.20(+3.32%)
Dec 08, 2008 36.51 37.69 35.52 36.14 882,706 +1.89(+5.52%)
Dec 05, 2008 33.16 34.31 31.70 34.25 1,052,213 +1.09(+3.29%)
Dec 04, 2008 32.29 34.08 32.29 33.16 1,400,850 +0.49(+1.50%)
Dec 03, 2008 32.37 33.90 32.01 32.67 1,159,876 -1.29(-3.80%)
Dec 02, 2008 35.45 35.46 32.77 33.96 1,030,711 +1.74(+5.40%)
Dec 01, 2008 35.30 35.38 32.17 32.22 995,107 -6.01(-15.72%)
Nov 28, 2008 37.78 38.23 35.84 38.23 720,563 +2.44(+6.82%)
Nov 26, 2008 35.22 36.48 34.94 35.79 868,485 +0.02(+0.06%)
Nov 25, 2008 37.32 37.45 34.64 35.77 1,078,686 +0.93(+2.67%)
Nov 24, 2008 34.56 36.68 33.50 34.84 1,323,194 +1.43(+4.28%)
Nov 21, 2008 30.80 33.41 29.86 33.41 2,370,266 +6.68(+24.99%)
Nov 20, 2008 27.91 28.36 26.23 26.73 1,617,544 +0.54(+2.06%)
Nov 19, 2008 27.93 29.41 26.08 26.19 1,098,683 -1.51(-5.45%)
Nov 18, 2008 27.72 28.82 27.08 27.70 990,747 -0.15(-0.54%)
Nov 17, 2008 27.73 28.89 26.36 27.85 1,184,003 +0.00(+0.00%)
Nov 14, 2008 28.66 30.90 27.63 27.85 1,097,267 -1.91(-6.42%)
Nov 13, 2008 27.40 29.85 25.05 29.76 1,244,228 +2.41(+8.81%)
Nov 12, 2008 28.49 28.94 27.29 27.35 1,072,626 -2.83(-9.38%)
Nov 11, 2008 30.78 31.06 29.06 30.18 894,772 -2.19(-6.77%)
Nov 10, 2008 32.96 33.09 31.20 32.37 643,612 +1.51(+4.89%)
Nov 07, 2008 29.74 31.90 29.34 30.86 963,685 +2.11(+7.34%)
Nov 06, 2008 32.30 33.84 28.75 28.75 1,008,378 -4.69(-14.03%)
Nov 05, 2008 34.36 36.08 33.30 33.44 934,263 -3.11(-8.51%)
Nov 04, 2008 34.17 36.96 34.17 36.55 764,404 +4.28(+13.26%)
Nov 03, 2008 32.35 33.25 31.16 32.27 570,701 +1.26(+4.06%)
Oct 31, 2008 30.25 32.17 29.54 31.01 692,360 +0.03(+0.10%)
Oct 30, 2008 31.25 32.45 28.18 30.98 946,457 -0.33(-1.05%)
Oct 29, 2008 27.87 31.92 27.58 31.31 1,295,793 +5.05(+19.23%)
Oct 28, 2008 24.53 26.50 23.27 26.26 825,225 +2.69(+11.41%)
Oct 27, 2008 24.55 25.98 23.55 23.57 968,562 -2.18(-8.47%)
Oct 24, 2008 22.28 25.98 22.28 25.75 1,499,958 +2.30(+9.81%)
Oct 23, 2008 23.17 26.08 22.95 23.45 1,290,299 -1.07(-4.36%)
Oct 22, 2008 28.70 28.70 24.16 24.52 1,188,857 -5.41(-18.08%)
Oct 21, 2008 31.12 31.68 29.45 29.93 1,118,312 -2.05(-6.41%)
Oct 20, 2008 30.00 32.10 29.42 31.98 870,992 +2.26(+7.60%)
Oct 17, 2008 29.18 31.40 28.67 29.72 957,851 -0.33(-1.10%)
Oct 16, 2008 34.05 34.06 28.62 30.05 1,484,792 -1.93(-6.04%)
Oct 15, 2008 36.00 36.15 31.79 31.98 1,159,048 -5.02(-13.57%)
Oct 14, 2008 38.36 38.82 35.64 37.00 1,207,996 +0.24(+0.65%)
Oct 13, 2008 39.43 39.50 36.09 36.76 1,419,652 +1.57(+4.46%)
Oct 10, 2008 40.93 41.26 33.82 35.19 1,618,304 -3.35(-8.69%)
Oct 09, 2008 39.71 39.95 37.45 38.54 1,483,635 -3.06(-7.36%)
Oct 08, 2008 37.75 42.35 36.51 41.60 2,454,043 +7.72(+22.79%)
Oct 07, 2008 38.77 38.77 33.79 33.88 1,169,072 +0.42(+1.26%)
Oct 06, 2008 35.97 36.18 30.92 33.46 1,349,936 -1.30(-3.74%)
Oct 03, 2008 34.57 37.44 34.20 34.76 1,340,578 -0.44(-1.25%)
Oct 02, 2008 38.52 38.60 35.20 35.20 1,438,695 -5.30(-13.09%)
Oct 01, 2008 40.98 42.00 39.90 40.50 757,817 -0.53(-1.29%)
Sep 30, 2008 41.18 41.84 39.77 41.03 960,032 +0.23(+0.56%)
Sep 29, 2008 39.21 41.97 38.52 40.80 941,718 -0.31(-0.75%)
Sep 26, 2008 42.04 43.65 41.00 41.11 1,103,481 -1.14(-2.70%)
Sep 25, 2008 43.96 44.83 42.25 42.25 906,763 -2.20(-4.95%)
Sep 24, 2008 44.95 45.74 43.84 44.45 817,604 -0.57(-1.27%)
Sep 23, 2008 46.17 46.63 44.33 45.02 1,136,218 -1.50(-3.22%)
Sep 22, 2008 42.82 46.83 41.88 46.52 1,970,760 +6.55(+16.39%)
Sep 19, 2008 40.80 41.46 38.80 39.97 2,657,422 +0.39(+0.99%)
Sep 18, 2008 39.74 41.97 38.84 39.58 2,772,433 +1.23(+3.21%)
Sep 17, 2008 33.36 39.01 32.80 38.35 3,175,177 +4.25(+12.46%)
Sep 16, 2008 31.25 34.80 31.08 34.10 1,165,953 +0.30(+0.89%)
Sep 15, 2008 34.47 35.46 33.59 33.80 1,385,421 -1.81(-5.08%)
Sep 12, 2008 33.42 35.82 33.16 35.61 1,788,086 +2.30(+6.90%)
Sep 11, 2008 32.97 34.16 31.60 33.31 1,237,375 -1.04(-3.03%)
Sep 10, 2008 33.04 34.39 31.81 34.35 1,712,629 +1.88(+5.79%)
Sep 09, 2008 35.00 35.32 32.16 32.47 1,705,126 -3.69(-10.20%)
Sep 08, 2008 38.50 38.58 36.02 36.16 997,052 -0.79(-2.14%)
Sep 05, 2008 37.73 38.07 35.79 36.95 1,430,683 +0.01(+0.03%)
Sep 04, 2008 38.52 38.96 36.45 36.94 1,176,783 -1.86(-4.79%)
Sep 03, 2008 40.26 40.99 38.20 38.80 1,086,504 -1.37(-3.41%)
Sep 02, 2008 39.82 40.73 39.42 40.17 1,106,714 -3.72(-8.48%)
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%)
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.