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 (%)
Oct 30, 2009 54.55 54.55 51.09 53.61 2,392,294 -1.46(-2.66%)
Oct 29, 2009 54.63 56.11 54.37 55.08 1,652,536 +2.34(+4.43%)
Oct 28, 2009 55.17 55.98 52.52 52.74 2,017,809 -3.44(-6.12%)
Oct 27, 2009 56.66 56.94 55.39 56.18 1,295,715 -0.17(-0.30%)
Oct 26, 2009 58.31 59.52 55.95 56.35 2,005,024 -1.95(-3.35%)
Oct 23, 2009 59.09 59.62 57.90 58.30 2,156,379 -0.35(-0.59%)
Oct 22, 2009 59.47 59.47 57.70 58.64 1,862,086 -1.01(-1.70%)
Oct 21, 2009 59.50 61.53 59.40 59.66 2,038,178 +0.16(+0.27%)
Oct 20, 2009 59.55 61.38 59.46 59.50 1,775,807 -1.90(-3.09%)
Oct 19, 2009 60.62 61.86 59.48 61.39 1,735,826 +0.80(+1.33%)
Oct 16, 2009 59.13 61.24 58.94 60.59 2,675,418 +1.99(+3.39%)
Oct 15, 2009 58.92 59.95 58.23 58.60 1,803,954 -0.67(-1.13%)
Oct 14, 2009 59.96 60.04 58.99 59.27 1,329,560 +0.04(+0.07%)
Oct 13, 2009 58.31 59.54 57.53 59.23 1,669,594 +0.96(+1.64%)
Oct 12, 2009 59.44 59.85 57.90 58.27 1,097,005 -0.56(-0.96%)
Oct 09, 2009 58.75 59.74 58.07 58.84 1,260,066 -0.76(-1.28%)
Oct 08, 2009 60.14 60.94 58.75 59.60 3,012,401 +1.48(+2.54%)
Oct 07, 2009 58.15 58.72 57.40 58.12 2,088,963 -0.64(-1.09%)
Oct 06, 2009 56.29 58.80 56.20 58.76 4,414,145 +3.89(+7.09%)
Oct 05, 2009 53.03 55.19 52.85 54.87 1,720,142 +2.46(+4.69%)
Oct 02, 2009 52.65 53.88 51.96 52.42 2,549,988 -0.64(-1.21%)
Oct 01, 2009 55.33 55.60 52.80 53.06 2,305,813 -3.11(-5.53%)
Sep 30, 2009 56.68 57.05 54.75 56.16 2,374,837 +0.20(+0.36%)
Sep 29, 2009 55.29 56.32 54.81 55.96 2,055,361 +1.35(+2.47%)
Sep 28, 2009 55.21 56.30 54.51 54.61 1,660,278 -0.52(-0.95%)
Sep 25, 2009 55.70 56.35 54.54 55.13 1,608,626 -1.01(-1.80%)
Sep 24, 2009 58.80 58.81 55.86 56.14 1,925,739 -1.99(-3.41%)
Sep 23, 2009 58.97 59.76 57.93 58.13 2,017,705 -0.57(-0.97%)
Sep 22, 2009 59.83 59.84 58.32 58.70 1,303,969 +0.68(+1.16%)
Sep 21, 2009 57.79 58.23 56.46 58.03 1,808,267 -1.37(-2.31%)
Sep 18, 2009 60.36 60.58 58.45 59.40 2,349,630 -0.60(-1.00%)
Sep 17, 2009 60.30 61.14 58.88 60.00 2,437,684 -0.32(-0.53%)
Sep 16, 2009 60.20 60.96 59.55 60.32 2,618,450 +2.86(+4.98%)
Sep 15, 2009 56.76 58.51 56.52 57.46 2,056,339 +0.68(+1.19%)
Sep 14, 2009 56.48 57.51 56.26 56.79 1,346,892 -1.07(-1.85%)
Sep 11, 2009 58.30 58.99 57.10 57.86 2,295,880 +0.51(+0.88%)
Sep 10, 2009 55.12 57.83 54.80 57.35 2,541,650 +2.29(+4.16%)
Sep 09, 2009 56.84 57.31 54.47 55.06 3,110,047 -0.68(-1.23%)
Sep 08, 2009 57.79 58.56 55.29 55.74 3,517,645 +0.85(+1.55%)
Sep 04, 2009 53.73 55.37 53.28 54.89 2,513,381 +0.56(+1.04%)
Sep 03, 2009 52.00 54.97 51.79 54.33 4,743,192 +3.60(+7.10%)
Sep 02, 2009 46.06 50.86 46.01 50.73 3,975,721 +4.93(+10.76%)
Sep 01, 2009 46.53 47.55 45.63 45.80 1,726,806 -1.46(-3.09%)
Aug 31, 2009 46.49 47.57 46.07 47.26 1,024,026 +0.08(+0.17%)
Aug 28, 2009 47.62 48.03 46.82 47.18 1,319,356 +0.39(+0.82%)
Aug 27, 2009 45.83 46.96 44.90 46.80 1,107,351 +1.32(+2.90%)
Aug 26, 2009 45.57 45.67 44.83 45.48 1,235,446 -0.70(-1.51%)
Aug 25, 2009 46.53 46.97 45.84 46.18 1,128,883 +0.23(+0.49%)
Aug 24, 2009 46.77 47.65 45.89 45.95 1,583,514 -0.32(-0.69%)
Aug 21, 2009 46.76 47.15 46.09 46.28 834,441 +0.47(+1.02%)
Aug 20, 2009 46.03 46.49 45.61 45.81 771,435 +0.20(+0.44%)
Aug 19, 2009 44.50 46.10 44.39 45.61 1,288,767 -0.02(-0.04%)
Aug 18, 2009 45.19 45.70 44.85 45.62 631,582 +0.71(+1.57%)
Aug 17, 2009 44.80 45.61 44.25 44.92 995,308 -2.11(-4.48%)
Aug 14, 2009 47.98 48.18 46.41 47.02 706,128 -1.40(-2.89%)
Aug 13, 2009 48.05 48.68 47.06 48.42 1,029,291 +1.81(+3.88%)
Aug 12, 2009 45.99 47.00 45.99 46.61 739,202 +0.36(+0.78%)
Aug 11, 2009 46.25 46.60 45.86 46.25 762,775 -0.42(-0.90%)
Aug 10, 2009 47.08 47.23 46.23 46.67 956,607 -1.49(-3.10%)
Aug 07, 2009 48.88 49.25 47.97 48.16 1,120,572 -1.04(-2.11%)
Aug 06, 2009 49.80 50.23 48.57 49.20 990,816 -0.71(-1.42%)
Aug 05, 2009 51.06 51.11 49.59 49.91 1,223,951 -1.62(-3.14%)
Aug 04, 2009 51.69 52.64 51.06 51.52 1,039,819 -0.71(-1.35%)
Aug 03, 2009 51.70 52.56 51.46 52.23 1,869,524 +2.31(+4.62%)
Jul 31, 2009 48.17 50.13 47.96 49.92 1,562,820 +1.86(+3.88%)
Jul 30, 2009 48.00 49.02 47.80 48.06 2,820,954 +0.10(+0.22%)
Jul 29, 2009 48.86 48.94 47.38 47.96 1,204,556 -0.83(-1.70%)
Jul 28, 2009 51.10 51.23 48.27 48.78 1,914,829 -3.99(-7.57%)
Jul 27, 2009 53.82 53.95 52.47 52.78 1,233,532 +0.15(+0.29%)
Jul 24, 2009 52.82 53.73 52.43 52.62 1,225,917 -0.79(-1.47%)
Jul 23, 2009 53.08 54.38 52.90 53.41 1,313,132 +0.59(+1.13%)
Jul 22, 2009 52.14 53.62 51.92 52.82 671,184 +0.17(+0.32%)
Jul 21, 2009 54.06 54.19 51.44 52.65 1,339,453 -0.99(-1.84%)
Jul 20, 2009 53.04 53.83 52.48 53.64 1,135,859 +2.22(+4.31%)
Jul 17, 2009 50.74 51.57 50.29 51.42 1,022,033 +0.91(+1.80%)
Jul 16, 2009 50.47 50.74 49.71 50.51 867,061 -0.33(-0.65%)
Jul 15, 2009 50.67 51.51 50.59 50.84 1,387,253 +1.64(+3.33%)
Jul 14, 2009 49.34 49.62 48.37 49.20 1,372,076 +0.92(+1.90%)
Jul 13, 2009 46.48 48.43 45.67 48.28 1,434,472 +1.08(+2.30%)
Jul 10, 2009 46.70 47.86 46.25 47.20 1,342,774 -0.14(-0.29%)
Jul 09, 2009 47.93 49.01 46.93 47.34 2,170,611 +0.71(+1.52%)
Jul 08, 2009 48.55 49.03 45.89 46.63 1,959,853 -2.22(-4.54%)
Jul 07, 2009 48.83 49.55 47.99 48.85 1,313,502 -0.30(-0.61%)
Jul 06, 2009 49.55 50.33 48.62 49.14 1,895,950 -2.76(-5.33%)
Jul 02, 2009 52.04 52.30 51.65 51.91 972,085 -2.14(-3.96%)
Jul 01, 2009 53.12 54.43 53.08 54.05 1,669,309 +2.48(+4.80%)
Jun 30, 2009 53.56 53.74 51.29 51.57 1,437,470 -1.98(-3.69%)
Jun 29, 2009 54.10 54.38 53.24 53.55 1,110,451 +0.05(+0.09%)
Jun 26, 2009 54.69 54.74 53.48 53.50 1,065,554 -1.18(-2.16%)
Jun 25, 2009 53.73 54.69 52.92 54.68 1,411,210 +1.31(+2.45%)
Jun 24, 2009 53.06 53.81 52.56 53.37 1,533,489 +1.58(+3.06%)
Jun 23, 2009 50.31 52.07 49.70 51.79 1,190,774 +2.24(+4.53%)
Jun 22, 2009 51.44 51.50 49.52 49.55 2,396,183 -3.29(-6.22%)
Jun 19, 2009 52.41 53.62 52.14 52.83 3,363,012 +2.07(+4.08%)
Jun 18, 2009 52.10 52.14 50.71 50.76 2,124,201 -1.64(-3.13%)
Jun 17, 2009 52.46 52.96 51.60 52.40 2,254,693 -1.13(-2.10%)
Jun 16, 2009 53.31 54.16 52.56 53.52 1,610,713 +0.44(+0.83%)
Jun 15, 2009 53.91 53.94 52.79 53.08 1,470,868 -1.30(-2.39%)
Jun 12, 2009 55.77 55.91 53.97 54.38 1,837,897 -2.62(-4.60%)
Jun 11, 2009 56.69 58.25 56.16 57.00 1,670,990 +0.20(+0.35%)
Jun 10, 2009 58.27 58.36 55.82 56.80 1,677,832 +0.12(+0.21%)
Jun 09, 2009 57.66 57.68 56.32 56.68 1,796,374 -0.26(-0.45%)
Jun 08, 2009 55.73 57.22 54.26 56.94 2,522,432 +1.86(+3.37%)
Jun 05, 2009 56.80 57.05 54.75 55.08 2,727,364 -2.94(-5.07%)
Jun 04, 2009 56.73 58.16 56.14 58.03 1,767,117 +1.33(+2.34%)
Jun 03, 2009 57.88 58.78 56.31 56.70 2,368,530 -2.74(-4.61%)
Jun 02, 2009 57.75 59.64 57.61 59.44 2,763,880 +2.77(+4.89%)
Jun 01, 2009 57.82 58.25 56.62 56.67 2,626,581 +0.56(+1.00%)
May 29, 2009 58.17 58.89 55.77 56.10 2,746,394 -0.06(-0.10%)
May 28, 2009 55.13 56.63 55.13 56.16 2,196,824 +2.59(+4.83%)
May 27, 2009 55.36 55.36 53.47 53.57 2,007,231 -0.97(-1.78%)
May 26, 2009 53.48 54.56 52.79 54.55 2,122,898 +0.91(+1.69%)
May 22, 2009 55.19 55.24 53.24 53.64 2,095,669 +0.22(+0.41%)
May 21, 2009 52.42 53.69 51.75 53.42 2,216,431 +0.37(+0.70%)
May 20, 2009 52.15 53.85 52.04 53.05 3,614,104 +2.70(+5.36%)
May 19, 2009 49.38 51.07 49.28 50.35 2,014,455 +1.99(+4.10%)
May 18, 2009 47.84 49.14 46.69 48.37 1,619,780 +0.51(+1.07%)
May 15, 2009 49.37 49.43 47.10 47.85 1,945,011 -0.75(-1.54%)
May 14, 2009 47.87 49.15 46.98 48.60 2,453,765 +2.65(+5.77%)
May 13, 2009 46.56 47.55 45.58 45.95 1,849,227 -2.13(-4.43%)
May 12, 2009 47.04 48.37 46.72 48.08 1,776,438 +1.52(+3.26%)
May 11, 2009 45.27 46.56 45.27 46.56 1,267,737 -0.08(-0.17%)
May 08, 2009 44.28 46.64 43.87 46.64 2,042,336 +3.60(+8.37%)
May 07, 2009 43.45 43.62 41.61 43.04 1,818,236 +0.70(+1.65%)
May 06, 2009 41.87 42.44 41.55 42.34 1,080,025 +2.15(+5.36%)
May 05, 2009 41.68 41.69 39.59 40.18 980,278 -1.00(-2.44%)
May 04, 2009 40.83 41.24 40.02 41.19 1,116,881 +1.36(+3.41%)
May 01, 2009 39.35 40.41 39.06 39.83 1,342,780 +0.93(+2.40%)
Apr 30, 2009 38.83 39.37 38.50 38.90 1,502,305 -0.23(-0.60%)
Apr 29, 2009 39.01 39.78 38.71 39.13 1,043,620 +0.84(+2.20%)
Apr 28, 2009 38.01 38.86 37.91 38.29 892,585 -1.21(-3.07%)
Apr 27, 2009 39.54 40.18 38.96 39.50 911,815 -0.86(-2.13%)
Apr 24, 2009 38.45 40.59 38.39 40.36 1,896,843 +3.05(+8.16%)
Apr 23, 2009 36.45 38.43 36.00 37.31 1,439,487 +1.70(+4.78%)
Apr 22, 2009 34.82 36.54 34.69 35.61 1,347,117 +0.65(+1.86%)
Apr 21, 2009 36.39 36.61 34.08 34.96 1,877,071 -1.83(-4.98%)
Apr 20, 2009 34.07 37.37 34.07 36.79 2,063,505 +3.37(+10.07%)
Apr 17, 2009 34.49 34.64 32.48 33.42 1,886,193 -1.85(-5.24%)
Apr 16, 2009 36.71 36.76 35.03 35.27 964,074 -1.69(-4.57%)
Apr 15, 2009 36.62 37.35 36.58 36.96 856,035 +0.38(+1.03%)
Apr 14, 2009 37.56 37.68 36.57 36.58 969,136 -0.32(-0.87%)
Apr 13, 2009 37.40 37.69 36.71 36.90 863,210 +0.32(+0.88%)
Apr 09, 2009 38.17 38.17 36.50 36.58 1,064,866 -1.40(-3.68%)
Apr 08, 2009 38.99 39.04 37.75 37.98 830,116 -0.50(-1.29%)
Apr 07, 2009 38.19 39.11 38.13 38.48 1,397,742 +0.96(+2.55%)
Apr 06, 2009 39.20 39.24 37.23 37.52 2,433,749 -2.53(-6.32%)
Apr 03, 2009 43.40 43.60 39.90 40.06 2,430,941 -3.42(-7.86%)
Apr 02, 2009 45.09 45.09 42.72 43.47 2,628,293 -2.25(-4.92%)
Apr 01, 2009 43.98 45.72 43.89 45.72 1,380,850 +2.04(+4.67%)
Mar 31, 2009 42.55 44.07 41.77 43.68 1,448,492 +1.94(+4.64%)
Mar 30, 2009 40.97 42.66 40.89 41.74 1,007,320 -1.83(-4.21%)
Mar 26, 2009 44.03 44.40 43.06 43.58 1,141,936 +0.18(+0.41%)
Mar 25, 2009 41.68 43.40 41.53 43.40 1,481,810 +1.30(+3.09%)
Mar 24, 2009 41.12 42.73 40.83 42.10 1,016,018 +0.02(+0.06%)
Mar 23, 2009 43.00 43.27 41.80 42.07 1,677,473 +0.52(+1.26%)
Mar 20, 2009 41.01 42.02 40.87 41.55 1,165,789 +0.31(+0.74%)
Mar 19, 2009 39.55 41.71 39.42 41.24 2,340,810 +3.38(+8.91%)
Mar 18, 2009 35.24 37.87 33.14 37.87 2,576,345 +2.04(+5.70%)
Mar 17, 2009 36.53 36.94 35.21 35.83 1,127,791 -1.36(-3.65%)
Mar 16, 2009 37.09 37.85 36.74 37.19 805,587 +0.14(+0.37%)
Mar 13, 2009 37.72 37.89 36.89 37.05 655,780 +0.19(+0.52%)
Mar 12, 2009 36.20 36.87 36.14 36.86 874,390 +0.59(+1.62%)
Mar 11, 2009 35.65 36.87 35.44 36.27 1,355,269 +1.44(+4.13%)
Mar 10, 2009 38.10 38.10 34.23 34.83 2,143,847 -2.80(-7.43%)
Mar 09, 2009 38.07 38.33 36.98 37.63 1,439,328 -0.84(-2.19%)
Mar 06, 2009 38.96 39.36 37.82 38.47 1,489,359 +0.11(+0.29%)
Mar 05, 2009 36.31 38.48 36.04 38.36 1,764,341 +2.52(+7.02%)
Mar 04, 2009 36.46 36.99 35.49 35.84 1,602,913 +0.91(+2.60%)
Mar 02, 2009 36.18 36.31 34.44 34.94 1,517,505 -1.62(-4.42%)
Feb 27, 2009 35.96 36.91 35.20 36.55 2,114,948 +1.11(+3.13%)
Feb 26, 2009 35.03 36.00 34.71 35.44 1,459,985 -0.33(-0.92%)
Feb 25, 2009 36.12 36.92 35.76 35.77 1,659,348 -0.77(-2.11%)
Feb 24, 2009 38.85 38.92 36.37 36.54 2,038,502 -2.89(-7.34%)
Feb 23, 2009 39.42 40.10 38.45 39.44 1,089,681 -0.81(-2.02%)
Feb 20, 2009 39.56 40.79 38.80 40.25 1,826,293 +1.67(+4.33%)
Feb 19, 2009 39.78 39.98 38.48 38.58 1,257,080 -1.17(-2.93%)
Feb 18, 2009 39.72 39.85 38.50 39.74 1,197,277 -0.51(-1.26%)
Feb 17, 2009 38.91 40.90 38.84 40.25 2,148,850 +1.85(+4.81%)
Feb 13, 2009 38.11 38.95 37.86 38.40 660,838 -0.95(-2.41%)
Feb 12, 2009 38.50 39.62 38.10 39.35 1,404,316 -0.32(-0.81%)
Feb 11, 2009 36.58 39.67 36.03 39.67 2,285,600 +4.25(+12.00%)
Feb 10, 2009 36.74 36.84 34.86 35.42 869,099 -0.41(-1.14%)
Feb 09, 2009 37.20 37.27 35.49 35.83 754,242 -1.63(-4.36%)
Feb 06, 2009 35.85 37.49 35.64 37.46 1,054,163 +1.32(+3.65%)
Feb 05, 2009 36.19 36.42 35.73 36.14 1,172,609 +0.67(+1.88%)
Feb 04, 2009 35.59 36.17 34.84 35.47 960,301 +0.56(+1.61%)
Feb 03, 2009 34.96 35.35 34.22 34.91 912,462 +0.86(+2.53%)
Feb 02, 2009 34.85 35.55 34.05 34.05 1,292,742 -1.68(-4.70%)
Jan 30, 2009 37.01 37.36 35.12 35.73 1,409,431 -1.04(-2.82%)
Jan 29, 2009 34.20 36.82 33.75 36.77 2,063,651 +2.70(+7.93%)
Jan 28, 2009 35.51 35.54 33.86 34.07 1,710,720 -0.49(-1.42%)
Jan 27, 2009 35.08 35.43 34.21 34.56 998,449 +0.06(+0.19%)
Jan 26, 2009 35.07 36.13 34.16 34.49 1,662,582 -0.08(-0.23%)
Jan 23, 2009 32.71 35.07 32.71 34.57 1,522,015 +2.02(+6.20%)
Jan 22, 2009 31.67 33.42 31.54 32.56 1,252,828 +0.39(+1.22%)
Jan 21, 2009 31.66 32.20 30.80 32.16 1,472,951 -0.47(-1.45%)
Jan 20, 2009 32.30 34.00 31.97 32.64 2,111,566 -1.20(-3.54%)
Jan 16, 2009 33.24 34.06 32.77 33.83 1,606,698 +1.86(+5.83%)
Jan 15, 2009 30.61 32.40 29.74 31.97 1,300,114 +1.20(+3.89%)
Jan 14, 2009 30.40 31.34 29.50 30.77 1,758,208 -0.85(-2.69%)
Jan 13, 2009 30.19 31.92 29.81 31.62 1,527,210 +2.08(+7.05%)
Jan 12, 2009 31.95 31.95 29.13 29.54 1,938,876 -3.25(-9.92%)
Jan 09, 2009 33.92 34.26 32.66 32.80 862,895 -1.48(-4.31%)
Jan 08, 2009 34.09 34.95 33.63 34.28 1,435,138 +1.49(+4.53%)
Jan 07, 2009 34.89 34.89 32.60 32.79 1,220,914 -1.76(-5.09%)
Jan 06, 2009 33.92 35.48 33.07 34.55 1,502,096 +1.70(+5.19%)
Jan 05, 2009 34.25 34.25 32.16 32.85 1,907,541 -1.92(-5.52%)
Jan 02, 2009 35.35 36.04 34.41 34.77 841,928 -0.53(-1.50%)
Dec 31, 2008 33.87 35.47 33.84 35.30 754,790 +1.08(+3.15%)
Dec 30, 2008 34.89 34.99 34.08 34.22 881,288 -0.68(-1.96%)
Dec 29, 2008 35.29 35.36 34.38 34.90 774,602 +0.51(+1.50%)
Dec 26, 2008 34.26 34.90 33.09 34.39 526,529 +0.62(+1.83%)
Dec 24, 2008 34.45 34.94 33.54 33.77 341,538 -0.58(-1.68%)
Dec 23, 2008 34.24 35.02 33.63 34.35 1,021,885 +1.11(+3.34%)
Dec 22, 2008 34.80 35.53 32.69 33.24 979,444 -1.49(-4.30%)
Dec 19, 2008 33.07 35.28 32.76 34.73 2,521,362 +2.46(+7.62%)
Dec 18, 2008 35.74 35.82 31.91 32.28 2,264,360 -2.76(-7.89%)
Dec 17, 2008 36.21 37.36 34.82 35.04 1,427,336 -0.87(-2.42%)
Dec 16, 2008 35.76 35.96 34.24 35.91 1,867,278 +1.35(+3.91%)
Dec 15, 2008 33.84 35.50 33.47 34.56 1,558,885 +1.89(+5.78%)
Dec 12, 2008 32.97 33.96 31.75 32.67 1,384,379 +0.56(+1.75%)
Dec 11, 2008 32.84 34.27 31.44 32.11 1,917,449 -0.23(-0.72%)
Dec 10, 2008 31.58 32.93 30.90 32.34 1,466,524 +2.33(+7.77%)
Dec 09, 2008 29.09 31.07 28.69 30.01 1,201,110 +0.96(+3.32%)
Dec 08, 2008 29.34 30.29 28.55 29.04 1,098,337 +1.52(+5.52%)
Dec 05, 2008 26.65 27.57 25.48 27.53 1,309,253 +0.88(+3.29%)
Dec 04, 2008 25.95 27.39 25.95 26.65 1,743,056 +0.39(+1.50%)
Dec 03, 2008 26.01 27.24 25.73 26.26 1,443,216 -1.04(-3.80%)
Dec 02, 2008 28.49 28.50 26.34 27.29 1,282,498 +1.40(+5.40%)
Dec 01, 2008 28.37 28.43 25.85 25.89 1,238,196 -4.83(-15.72%)
Nov 28, 2008 30.36 30.72 28.80 30.72 896,585 +1.96(+6.82%)
Nov 26, 2008 28.31 29.32 28.08 28.76 1,080,643 +0.02(+0.06%)
Nov 25, 2008 29.99 30.10 27.84 28.75 1,342,192 +0.75(+2.67%)
Nov 24, 2008 27.77 29.48 26.92 28.00 1,646,430 +1.15(+4.28%)
Nov 21, 2008 24.75 26.85 24.00 26.85 2,949,286 +5.37(+24.99%)
Nov 20, 2008 22.43 22.79 21.08 21.48 2,012,685 +0.43(+2.06%)
Nov 19, 2008 22.45 23.64 20.96 21.05 1,367,074 -1.21(-5.45%)
Nov 18, 2008 22.28 23.16 21.76 22.26 1,232,771 -0.12(-0.54%)
Nov 17, 2008 22.29 23.22 21.18 22.38 1,473,237 +0.00(+0.00%)
Nov 14, 2008 23.03 24.83 22.21 22.38 1,365,313 -1.54(-6.42%)
Nov 13, 2008 22.02 23.99 20.13 23.92 1,548,174 +1.94(+8.81%)
Nov 12, 2008 22.90 23.26 21.93 21.98 1,334,652 -2.27(-9.38%)
Nov 11, 2008 24.74 24.96 23.35 24.25 1,113,351 -1.76(-6.77%)
Nov 10, 2008 26.49 26.59 25.07 26.01 800,836 +1.21(+4.89%)
Nov 07, 2008 23.90 25.64 23.58 24.80 1,199,098 +1.70(+7.34%)
Nov 06, 2008 25.96 27.20 23.11 23.11 1,254,709 -3.77(-14.03%)
Nov 05, 2008 27.61 29.00 26.76 26.87 1,162,489 -2.50(-8.51%)
Nov 04, 2008 27.46 29.70 27.46 29.37 951,136 +3.44(+13.26%)
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.