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 (%)
Jul 30, 2010 88.66 90.53 88.20 89.88 590,690 +1.51(+1.71%)
Jul 29, 2010 88.91 89.48 87.84 88.37 435,771 +0.19(+0.22%)
Jul 28, 2010 87.55 88.95 87.55 88.18 549,083 +0.26(+0.30%)
Jul 27, 2010 90.17 90.29 87.08 87.92 1,183,394 -3.26(-3.58%)
Jul 26, 2010 92.77 92.92 90.95 91.18 619,511 -1.11(-1.20%)
Jul 23, 2010 92.72 93.32 91.67 92.29 479,194 +0.04(+0.04%)
Jul 22, 2010 91.62 92.66 91.60 92.25 816,584 +1.64(+1.81%)
Jul 21, 2010 92.38 92.64 89.68 90.61 601,090 -0.76(-0.83%)
Jul 20, 2010 90.03 91.64 90.00 91.37 608,540 +0.79(+0.87%)
Jul 19, 2010 91.10 91.26 89.05 90.58 768,340 -0.57(-0.63%)
Jul 16, 2010 92.88 93.65 90.31 91.15 1,017,831 -3.01(-3.20%)
Jul 15, 2010 95.47 95.49 93.45 94.16 827,414 +0.17(+0.18%)
Jul 14, 2010 93.74 95.58 92.79 93.99 783,716 +0.76(+0.82%)
Jul 13, 2010 94.76 95.22 93.04 93.23 765,877 +1.26(+1.37%)
Jul 12, 2010 93.00 93.87 91.42 91.97 533,175 -1.33(-1.43%)
Jul 09, 2010 94.16 94.98 92.94 93.30 750,903 -0.87(-0.92%)
Jul 08, 2010 96.04 96.21 93.50 94.17 1,287,634 -1.30(-1.36%)
Jul 07, 2010 94.32 95.74 93.88 95.47 980,014 +1.85(+1.98%)
Jul 06, 2010 94.59 94.69 92.71 93.62 715,689 +0.49(+0.53%)
Jul 02, 2010 94.02 94.49 92.47 93.13 737,706 +0.47(+0.51%)
Jul 01, 2010 94.71 95.13 90.67 92.66 1,370,319 -2.09(-2.21%)
Jun 30, 2010 94.56 96.86 94.51 94.75 893,151 -1.26(-1.31%)
Jun 29, 2010 96.36 97.57 94.85 96.01 906,664 -2.16(-2.20%)
Jun 25, 2010 96.19 98.68 95.97 98.17 703,949 +3.20(+3.37%)
Jun 24, 2010 95.07 96.49 94.73 94.97 660,888 -1.07(-1.11%)
Jun 23, 2010 95.84 96.35 94.21 96.04 991,511 +1.05(+1.11%)
Jun 22, 2010 95.54 96.41 94.59 94.99 763,959 -0.06(-0.06%)
Jun 21, 2010 96.41 96.80 94.43 95.05 1,622,102 +0.07(+0.07%)
Jun 18, 2010 94.65 95.34 94.35 94.98 1,443,418 +1.28(+1.37%)
Jun 17, 2010 92.90 93.76 91.82 93.70 954,079 +2.48(+2.72%)
Jun 16, 2010 90.84 92.17 90.84 91.22 780,210 +0.38(+0.42%)
Jun 15, 2010 90.52 91.51 89.80 90.84 1,051,826 +2.21(+2.49%)
Jun 14, 2010 90.02 90.41 88.54 88.63 1,074,610 -0.09(-0.10%)
Jun 11, 2010 88.70 89.27 87.98 88.72 680,761 -0.26(-0.29%)
Jun 10, 2010 89.01 89.85 88.26 88.98 1,602,010 +1.91(+2.19%)
Jun 09, 2010 87.48 88.71 86.71 87.07 1,179,576 +0.34(+0.39%)
Jun 08, 2010 86.62 88.77 85.71 86.73 2,074,085 +0.44(+0.51%)
Jun 07, 2010 85.89 87.57 85.10 86.29 2,083,397 +0.10(+0.12%)
Jun 04, 2010 85.38 87.73 85.01 86.19 1,174,196 -0.99(-1.14%)
Jun 03, 2010 89.34 89.41 86.09 87.18 1,217,099 -3.39(-3.74%)
Jun 02, 2010 88.62 90.62 88.43 90.57 787,778 +2.00(+2.26%)
Jun 01, 2010 88.79 91.04 88.57 88.57 1,190,633 +1.12(+1.28%)
May 28, 2010 87.54 87.99 86.06 87.45 777,640 -0.09(-0.11%)
May 27, 2010 86.26 88.15 85.60 87.54 1,146,330 +3.24(+3.85%)
May 26, 2010 86.16 87.22 84.17 84.30 852,365 -0.32(-0.38%)
May 25, 2010 80.85 84.91 80.71 84.62 1,344,472 +2.82(+3.45%)
May 24, 2010 82.45 83.50 81.80 81.80 882,393 +0.13(+0.16%)
May 21, 2010 78.98 82.57 78.69 81.67 1,142,292 +1.99(+2.50%)
May 20, 2010 79.28 81.69 78.50 79.68 1,788,743 -4.26(-5.08%)
May 19, 2010 85.22 85.40 81.10 83.94 1,417,458 -3.32(-3.80%)
May 18, 2010 87.38 88.84 86.01 87.26 1,298,498 -1.01(-1.14%)
May 17, 2010 90.13 90.13 86.61 88.27 1,022,107 -1.55(-1.73%)
May 14, 2010 89.61 90.24 86.76 89.82 1,497,675 +0.95(+1.07%)
May 13, 2010 89.53 91.11 88.23 88.87 1,000,971 -1.90(-2.09%)
May 12, 2010 90.01 91.75 89.57 90.77 1,663,947 +1.02(+1.14%)
May 11, 2010 88.14 90.76 84.74 89.75 2,499,819 +7.35(+8.92%)
May 10, 2010 82.56 85.37 81.91 82.40 1,442,442 -0.97(-1.16%)
May 07, 2010 82.83 84.70 82.25 83.37 1,662,710 -0.88(-1.04%)
May 06, 2010 82.11 85.66 79.40 84.25 1,776,595 +2.85(+3.50%)
May 05, 2010 82.13 82.76 80.32 81.40 1,221,795 -1.36(-1.64%)
May 04, 2010 83.70 84.47 80.93 82.76 966,350 -0.34(-0.41%)
May 03, 2010 84.79 84.92 81.75 83.10 695,948 -1.14(-1.35%)
Apr 30, 2010 84.09 86.11 83.94 84.24 975,465 +0.65(+0.78%)
Apr 29, 2010 82.91 83.92 82.46 83.59 695,362 +1.04(+1.26%)
Apr 28, 2010 80.68 83.45 80.09 82.55 1,417,614 +2.33(+2.90%)
Apr 27, 2010 79.62 81.38 78.78 80.22 1,121,713 -0.54(-0.67%)
Apr 26, 2010 82.58 82.96 80.38 80.76 696,048 -1.21(-1.48%)
Apr 23, 2010 79.16 82.39 78.86 81.97 911,125 +2.51(+3.16%)
Apr 22, 2010 78.00 79.62 77.39 79.46 747,033 -0.01(-0.01%)
Apr 21, 2010 78.21 79.85 78.00 79.47 889,336 +1.20(+1.53%)
Apr 20, 2010 79.44 79.68 77.65 78.27 675,910 -0.82(-1.04%)
Apr 19, 2010 78.42 79.28 77.67 79.09 781,337 -0.83(-1.04%)
Apr 16, 2010 80.58 81.02 77.83 79.92 1,115,677 -1.61(-1.97%)
Apr 15, 2010 82.22 82.67 80.98 81.53 477,568 -0.59(-0.72%)
Apr 14, 2010 82.35 82.62 81.51 82.12 607,207 +0.56(+0.69%)
Apr 13, 2010 81.65 81.89 80.05 81.56 890,052 +0.24(+0.30%)
Apr 12, 2010 82.52 82.97 80.65 81.32 822,603 -2.15(-2.58%)
Apr 09, 2010 83.50 84.55 83.00 83.47 868,999 +1.44(+1.76%)
Apr 08, 2010 81.85 82.87 81.40 82.03 611,795 -0.97(-1.17%)
Apr 07, 2010 81.04 84.65 80.90 83.00 1,442,529 +2.16(+2.67%)
Apr 06, 2010 80.10 81.32 79.74 80.84 532,667 +0.22(+0.27%)
Apr 05, 2010 81.40 82.47 80.28 80.62 461,682 -0.37(-0.46%)
Apr 01, 2010 78.64 80.99 80.99 80.99 1,296,600 +4.16(+5.41%)
Mar 31, 2010 75.66 77.42 75.47 76.83 775,770 +2.54(+3.42%)
Mar 30, 2010 75.33 75.50 73.70 74.29 616,452 -0.32(-0.43%)
Mar 29, 2010 74.71 75.22 74.09 74.61 660,840 +0.53(+0.72%)
Mar 26, 2010 72.58 74.14 72.37 74.08 790,819 +2.08(+2.89%)
Mar 25, 2010 73.53 73.75 72.00 72.00 726,240 -0.02(-0.03%)
Mar 24, 2010 73.00 73.07 71.95 72.02 880,183 -2.20(-2.96%)
Mar 23, 2010 73.81 74.54 73.05 74.22 711,070 +0.57(+0.77%)
Mar 22, 2010 71.59 74.28 71.15 73.65 1,172,441 +0.98(+1.35%)
Mar 19, 2010 74.48 74.52 72.08 72.67 902,514 -2.28(-3.04%)
Mar 18, 2010 75.94 76.70 74.41 74.95 1,028,843 -0.93(-1.23%)
Mar 17, 2010 76.59 78.17 75.78 75.88 1,104,859 -0.23(-0.30%)
Mar 16, 2010 75.05 76.20 74.70 76.11 871,802 +2.30(+3.12%)
Mar 15, 2010 73.34 74.53 73.32 73.81 561,327 -0.83(-1.11%)
Mar 12, 2010 75.83 76.05 74.42 74.64 669,466 -1.01(-1.34%)
Mar 11, 2010 74.45 75.65 73.65 75.65 666,552 +1.33(+1.79%)
Mar 10, 2010 76.21 76.75 74.00 74.32 1,048,386 -1.35(-1.78%)
Mar 09, 2010 74.94 76.67 74.78 75.67 743,107 -0.26(-0.34%)
Mar 08, 2010 78.25 78.34 75.93 75.93 836,781 -1.61(-2.08%)
Mar 05, 2010 76.99 78.19 76.78 77.54 931,897 +1.71(+2.26%)
Mar 04, 2010 78.05 78.39 75.62 75.83 1,090,220 -2.53(-3.23%)
Mar 03, 2010 76.81 79.06 76.40 78.36 1,433,960 +2.42(+3.19%)
Mar 02, 2010 73.97 76.49 73.90 75.94 1,757,382 +1.74(+2.35%)
Mar 01, 2010 71.28 74.25 71.24 74.20 1,271,979 +2.19(+3.04%)
Feb 26, 2010 70.58 72.15 69.65 72.01 1,112,973 +0.74(+1.04%)
Feb 25, 2010 67.98 71.50 67.84 71.27 1,843,715 +1.60(+2.30%)
Feb 24, 2010 68.91 71.07 68.90 69.67 991,085 -0.53(-0.75%)
Feb 23, 2010 71.84 72.16 69.52 70.20 1,041,440 -2.41(-3.32%)
Feb 22, 2010 73.28 73.40 72.41 72.61 664,445 -0.29(-0.40%)
Feb 19, 2010 72.43 73.52 71.81 72.90 934,855 -1.11(-1.50%)
Feb 18, 2010 73.37 74.74 73.20 74.01 679,467 +0.72(+0.98%)
Feb 17, 2010 74.42 74.81 72.89 73.29 742,083 -0.59(-0.80%)
Feb 16, 2010 72.52 74.35 72.33 73.88 1,051,969 +3.12(+4.41%)
Feb 12, 2010 69.97 70.76 70.76 70.76 897,200 -1.45(-2.01%)
Feb 11, 2010 69.55 72.60 68.67 72.21 1,039,060 +2.86(+4.12%)
Feb 10, 2010 70.47 70.99 68.43 69.35 645,859 -1.40(-1.98%)
Feb 09, 2010 70.10 71.25 69.15 70.75 1,195,902 +2.90(+4.27%)
Feb 08, 2010 69.53 70.35 67.68 67.85 1,039,401 -1.83(-2.63%)
Feb 05, 2010 66.64 69.68 64.91 69.68 1,914,981 +2.39(+3.55%)
Feb 04, 2010 69.88 69.90 67.05 67.29 1,189,693 -4.23(-5.91%)
Feb 03, 2010 73.23 74.00 71.31 71.52 817,447 -1.71(-2.34%)
Feb 02, 2010 73.23 73.71 72.27 73.23 928,315 +0.48(+0.66%)
Feb 01, 2010 70.39 72.75 70.14 72.75 882,466 +3.82(+5.54%)
Jan 29, 2010 71.11 71.88 68.59 68.93 887,365 -2.33(-3.27%)
Jan 28, 2010 72.30 72.38 69.02 71.26 959,946 -0.29(-0.41%)
Jan 27, 2010 72.65 73.17 69.76 71.55 1,030,958 -0.75(-1.04%)
Jan 26, 2010 72.38 73.48 71.73 72.30 965,413 -1.57(-2.13%)
Jan 25, 2010 74.77 75.20 73.40 73.87 742,107 -0.31(-0.42%)
Jan 22, 2010 73.44 75.50 73.05 74.18 1,501,755 -0.95(-1.26%)
Jan 21, 2010 78.21 79.06 75.13 75.13 1,501,670 -4.22(-5.32%)
Jan 20, 2010 79.93 79.93 78.08 79.35 1,144,466 -2.65(-3.23%)
Jan 19, 2010 82.24 82.69 81.76 82.00 964,646 +0.59(+0.72%)
Jan 15, 2010 82.91 81.41 81.41 81.41 1,033,100 -1.75(-2.10%)
Jan 14, 2010 82.82 83.76 82.26 83.16 484,403 -0.08(-0.10%)
Jan 13, 2010 83.00 83.37 81.29 83.24 703,363 +1.47(+1.80%)
Jan 12, 2010 83.61 84.51 80.63 81.77 945,217 -3.20(-3.77%)
Jan 11, 2010 86.26 86.63 84.50 84.97 785,235 +0.12(+0.14%)
Jan 08, 2010 84.35 84.87 83.31 84.85 857,165 +0.95(+1.13%)
Jan 07, 2010 84.34 84.71 83.16 83.90 830,504 -0.42(-0.50%)
Jan 06, 2010 83.38 85.44 83.30 84.32 1,230,894 +2.01(+2.44%)
Jan 05, 2010 82.57 83.33 81.10 82.31 1,038,841 +0.06(+0.07%)
Jan 04, 2010 82.25 82.70 81.69 82.25 773,964 +3.11(+3.93%)
Dec 31, 2009 80.43 79.14 79.14 79.14 548,300 -0.33(-0.42%)
Dec 30, 2009 79.70 80.22 79.11 79.47 575,510 -0.97(-1.21%)
Dec 29, 2009 82.09 82.09 80.41 80.44 713,542 -0.84(-1.03%)
Dec 28, 2009 82.30 82.49 80.66 81.28 500,376 -0.20(-0.25%)
Dec 24, 2009 82.67 83.50 81.35 81.48 299,462 -0.66(-0.80%)
Dec 23, 2009 79.73 82.30 79.28 82.14 1,437,052 +2.07(+2.59%)
Dec 22, 2009 79.20 80.25 78.41 80.07 1,309,659 +0.51(+0.64%)
Dec 21, 2009 80.40 80.57 78.50 79.56 910,388 -0.81(-1.01%)
Dec 18, 2009 79.87 80.63 78.72 80.37 2,631,138 +2.58(+3.32%)
Dec 17, 2009 81.11 81.20 77.78 77.79 1,858,161 -4.76(-5.77%)
Dec 16, 2009 81.65 82.88 81.28 82.55 1,465,480 +2.53(+3.16%)
Dec 15, 2009 81.12 81.96 79.86 80.02 1,316,088 -2.59(-3.14%)
Dec 14, 2009 82.33 82.62 80.79 82.61 863,766 +1.82(+2.25%)
Dec 11, 2009 81.96 82.44 80.39 80.79 1,578,401 -0.19(-0.23%)
Dec 10, 2009 81.74 82.18 80.50 80.98 955,321 -0.40(-0.49%)
Dec 09, 2009 79.47 81.67 79.45 81.38 1,598,433 +1.86(+2.34%)
Dec 08, 2009 80.80 81.24 79.16 79.52 1,792,049 -2.82(-3.42%)
Dec 07, 2009 80.45 84.09 79.93 82.34 2,127,239 +0.12(+0.15%)
Dec 04, 2009 85.74 85.74 81.00 82.22 3,137,327 -3.65(-4.25%)
Dec 03, 2009 87.18 88.63 85.13 85.87 1,651,448 -2.16(-2.45%)
Dec 02, 2009 89.32 89.54 87.56 88.03 1,719,206 -0.42(-0.47%)
Dec 01, 2009 86.69 90.30 86.27 88.45 2,135,464 +3.71(+4.38%)
Nov 30, 2009 84.41 85.20 83.62 84.74 1,285,438 -0.52(-0.61%)
Nov 27, 2009 82.75 86.19 82.69 85.26 1,396,887 -2.44(-2.78%)
Nov 25, 2009 86.11 87.90 85.69 87.70 1,481,681 +2.34(+2.74%)
Nov 24, 2009 85.10 85.39 82.94 85.36 1,549,677 +1.16(+1.38%)
Nov 23, 2009 85.59 85.96 83.05 84.20 1,393,663 +0.93(+1.12%)
Nov 20, 2009 81.36 83.40 81.15 83.27 1,370,851 -0.30(-0.36%)
Nov 19, 2009 82.25 83.77 81.05 83.57 1,660,852 -0.15(-0.18%)
Nov 18, 2009 84.02 84.98 82.74 83.72 1,485,991 -0.10(-0.12%)
Nov 17, 2009 82.43 83.93 82.03 83.82 1,295,859 -0.06(-0.07%)
Nov 16, 2009 81.98 85.14 81.66 83.88 1,782,901 +3.00(+3.71%)
Nov 13, 2009 78.19 80.97 77.65 80.88 2,047,764 +1.25(+1.57%)
Nov 12, 2009 79.17 80.00 78.25 79.63 1,985,292 -1.27(-1.57%)
Nov 11, 2009 80.53 81.64 79.87 80.90 1,630,812 +2.30(+2.93%)
Nov 10, 2009 75.98 78.73 75.72 78.60 1,847,807 -0.25(-0.32%)
Nov 09, 2009 78.76 80.60 78.60 78.85 2,054,067 +1.51(+1.95%)
Nov 06, 2009 74.70 77.66 74.51 77.34 2,329,643 +2.34(+3.12%)
Nov 05, 2009 75.30 76.00 74.23 75.00 1,801,185 +0.18(+0.24%)
Nov 04, 2009 74.25 75.74 72.88 74.82 2,814,634 +2.06(+2.83%)
Nov 03, 2009 67.47 72.90 66.83 72.76 2,706,338 +4.76(+7.00%)
Nov 02, 2009 68.12 69.61 66.50 68.00 1,700,040 +1.29(+1.93%)
Oct 30, 2009 67.87 67.88 63.57 66.71 1,922,626 -1.82(-2.66%)
Oct 29, 2009 67.97 69.82 67.65 68.53 1,328,101 +2.91(+4.43%)
Oct 28, 2009 68.65 69.66 65.35 65.62 1,621,662 -4.28(-6.12%)
Oct 27, 2009 70.50 70.85 68.92 69.90 1,041,333 -0.21(-0.30%)
Oct 26, 2009 72.56 74.06 69.62 70.11 1,611,387 -2.43(-3.35%)
Oct 23, 2009 73.52 74.18 72.04 72.54 1,733,027 -0.43(-0.59%)
Oct 22, 2009 74.00 74.00 71.80 72.97 1,496,511 -1.26(-1.70%)
Oct 21, 2009 74.04 76.56 73.91 74.23 1,638,032 +0.20(+0.27%)
Oct 20, 2009 74.10 76.37 73.98 74.03 1,427,171 -2.36(-3.09%)
Oct 19, 2009 75.43 76.97 74.01 76.39 1,395,039 +1.00(+1.33%)
Oct 16, 2009 73.57 76.20 73.34 75.39 2,150,165 +2.47(+3.39%)
Oct 15, 2009 73.31 74.60 72.45 72.92 1,449,792 -0.83(-1.13%)
Oct 14, 2009 74.61 74.71 73.40 73.75 1,068,534 +0.05(+0.07%)
Oct 13, 2009 72.56 74.08 71.58 73.70 1,341,810 +1.19(+1.64%)
Oct 12, 2009 73.96 74.47 72.05 72.51 881,635 -0.70(-0.96%)
Oct 09, 2009 73.10 74.34 72.25 73.21 1,012,683 -0.95(-1.28%)
Oct 08, 2009 74.83 75.83 73.10 74.16 2,420,990 +1.84(+2.54%)
Oct 07, 2009 72.36 73.07 71.42 72.32 1,678,846 -0.80(-1.09%)
Oct 06, 2009 70.04 73.17 69.93 73.12 3,547,535 +4.84(+7.09%)
Oct 05, 2009 65.99 68.67 65.76 68.28 1,382,434 +3.06(+4.69%)
Oct 02, 2009 65.51 67.04 64.65 65.22 2,049,360 -0.80(-1.21%)
Oct 01, 2009 68.85 69.18 65.70 66.02 1,853,123 -3.86(-5.53%)
Sep 30, 2009 70.53 70.99 68.12 69.88 1,908,596 +0.25(+0.36%)
Sep 29, 2009 68.80 70.08 68.20 69.63 1,651,841 +1.68(+2.47%)
Sep 28, 2009 68.70 70.05 67.83 67.95 1,334,323 -0.65(-0.95%)
Sep 25, 2009 69.31 70.12 67.86 68.60 1,292,812 -1.26(-1.80%)
Sep 24, 2009 73.16 73.18 69.50 69.86 1,547,667 -2.47(-3.41%)
Sep 23, 2009 73.38 74.36 72.08 72.33 1,621,578 -0.71(-0.97%)
Sep 22, 2009 74.44 74.46 72.57 73.04 1,047,967 +0.84(+1.16%)
Sep 21, 2009 71.91 72.46 70.25 72.20 1,453,258 -1.71(-2.31%)
Sep 18, 2009 75.10 75.38 72.73 73.91 1,888,338 -0.75(-1.00%)
Sep 17, 2009 75.03 76.08 73.26 74.66 1,959,104 -0.40(-0.53%)
Sep 16, 2009 74.90 75.85 74.10 75.06 2,104,381 +3.56(+4.98%)
Sep 15, 2009 70.62 72.80 70.33 71.50 1,652,627 +0.84(+1.19%)
Sep 14, 2009 70.28 71.56 70.00 70.66 1,082,463 -1.33(-1.85%)
Sep 11, 2009 72.54 73.40 71.05 71.99 1,845,140 +0.63(+0.88%)
Sep 10, 2009 68.59 71.96 68.19 71.36 2,042,659 +2.85(+4.16%)
Sep 09, 2009 70.72 71.31 67.78 68.51 2,499,465 -0.85(-1.23%)
Sep 08, 2009 71.91 72.86 68.80 69.36 2,827,041 +1.06(+1.55%)
Sep 04, 2009 66.86 68.89 66.30 68.30 2,019,940 +0.70(+1.04%)
Sep 03, 2009 64.70 68.40 64.44 67.60 3,811,982 +4.48(+7.10%)
Sep 02, 2009 57.31 63.29 57.25 63.12 3,195,185 +6.13(+10.76%)
Sep 01, 2009 57.90 59.17 56.78 56.99 1,387,790 -1.82(-3.09%)
Aug 31, 2009 57.85 59.19 57.32 58.81 822,984 +0.10(+0.17%)
Aug 28, 2009 59.25 59.76 58.26 58.71 1,060,333 +0.48(+0.82%)
Aug 27, 2009 57.03 58.43 55.87 58.23 889,950 +1.64(+2.90%)
Aug 26, 2009 56.70 56.83 55.78 56.59 992,897 -0.87(-1.51%)
Aug 25, 2009 57.90 58.44 57.04 57.46 907,255 +0.28(+0.49%)
Aug 24, 2009 58.19 59.29 57.10 57.18 1,272,630 -0.40(-0.69%)
Aug 21, 2009 58.18 58.67 57.35 57.58 670,619 +0.58(+1.02%)
Aug 20, 2009 57.27 57.85 56.75 57.00 619,983 +0.25(+0.44%)
Aug 19, 2009 55.37 57.36 55.23 56.75 1,035,749 -0.02(-0.04%)
Aug 18, 2009 56.23 56.87 55.81 56.77 507,587 +0.88(+1.57%)
Aug 17, 2009 55.75 56.75 55.06 55.89 799,904 -2.62(-4.48%)
Aug 14, 2009 59.70 59.95 57.75 58.51 567,497 -1.74(-2.89%)
Aug 13, 2009 59.79 60.57 58.56 60.25 827,215 +2.25(+3.88%)
Aug 12, 2009 57.22 58.48 57.22 58.00 594,078 +0.45(+0.78%)
Aug 11, 2009 57.55 57.98 57.06 57.55 613,023 -0.52(-0.90%)
Aug 10, 2009 58.58 58.77 57.52 58.07 768,801 -1.86(-3.10%)
Aug 07, 2009 60.82 61.28 59.69 59.93 900,575 -1.29(-2.11%)
Aug 06, 2009 61.97 62.50 60.44 61.22 796,294 -0.88(-1.42%)
Aug 05, 2009 63.53 63.59 61.70 62.10 983,658 -2.01(-3.14%)
Aug 04, 2009 64.32 65.50 63.53 64.11 835,676 -0.88(-1.35%)
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.