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 (%)
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%)
Nov 03, 2008 26.00 26.72 25.04 25.93 710,114 +1.01(+4.06%)
Oct 31, 2008 24.31 25.85 23.74 24.92 861,493 +0.02(+0.10%)
Oct 30, 2008 25.11 26.08 22.65 24.90 1,177,662 -0.27(-1.05%)
Oct 29, 2008 22.40 25.65 22.17 25.16 1,612,335 +4.06(+19.23%)
Oct 28, 2008 19.71 21.30 18.70 21.10 1,026,815 +2.16(+11.41%)
Oct 27, 2008 19.73 20.88 18.93 18.94 1,205,167 -1.75(-8.47%)
Oct 24, 2008 17.91 20.88 17.91 20.69 1,866,375 +1.85(+9.81%)
Oct 23, 2008 18.62 20.96 18.44 18.85 1,605,499 -0.86(-4.36%)
Oct 22, 2008 23.07 23.07 19.42 19.71 1,479,277 -4.35(-18.08%)
Oct 21, 2008 25.01 25.46 23.67 24.05 1,391,499 -1.65(-6.41%)
Oct 20, 2008 24.11 25.80 23.64 25.70 1,083,762 +1.82(+7.60%)
Oct 17, 2008 23.45 25.24 23.04 23.89 1,191,839 -0.27(-1.10%)
Oct 16, 2008 27.37 27.37 23.00 24.15 1,847,504 -1.55(-6.04%)
Oct 15, 2008 28.93 29.05 25.55 25.70 1,442,186 -4.03(-13.57%)
Oct 14, 2008 30.83 31.20 28.64 29.74 1,503,091 +0.19(+0.65%)
Oct 13, 2008 31.69 31.75 29.00 29.54 1,766,451 +1.26(+4.46%)
Oct 10, 2008 32.89 33.16 27.18 28.28 2,013,631 -2.69(-8.69%)
Oct 09, 2008 31.91 32.11 30.10 30.97 1,846,064 -2.46(-7.36%)
Oct 08, 2008 30.34 34.04 29.34 33.43 3,053,529 +6.20(+22.79%)
Oct 07, 2008 31.16 31.16 27.16 27.23 1,454,658 +0.34(+1.26%)
Oct 06, 2008 28.91 29.08 24.85 26.89 1,679,705 -1.04(-3.74%)
Oct 03, 2008 27.78 30.09 27.49 27.94 1,668,061 -0.35(-1.25%)
Oct 02, 2008 30.96 31.02 28.29 28.29 1,790,146 -4.26(-13.09%)
Oct 01, 2008 32.93 33.75 32.07 32.55 942,940 -0.43(-1.29%)
Sep 30, 2008 33.10 33.63 31.96 32.97 1,194,553 +0.18(+0.56%)
Sep 29, 2008 31.51 33.73 30.96 32.79 1,171,765 -0.25(-0.75%)
Sep 26, 2008 33.79 35.08 32.95 33.04 1,373,045 -0.92(-2.70%)
Sep 25, 2008 35.33 36.03 33.96 33.96 1,128,271 -1.77(-4.95%)
Sep 24, 2008 36.13 36.76 35.23 35.72 1,017,332 -0.46(-1.27%)
Sep 23, 2008 37.11 37.48 35.63 36.18 1,413,779 -1.21(-3.22%)
Sep 22, 2008 34.41 37.64 33.66 37.39 2,452,187 +5.26(+16.39%)
Sep 19, 2008 32.79 33.32 31.18 32.12 3,306,590 +0.31(+0.99%)
Sep 18, 2008 31.94 33.73 31.21 31.81 3,449,697 +0.99(+3.21%)
Sep 17, 2008 26.81 31.35 26.36 30.82 3,950,825 +3.42(+12.46%)
Sep 16, 2008 25.11 27.97 24.98 27.41 1,450,777 +0.24(+0.89%)
Sep 15, 2008 27.70 28.50 27.00 27.16 1,723,858 -1.45(-5.08%)
Sep 12, 2008 26.86 28.79 26.65 28.62 2,224,888 +1.85(+6.90%)
Sep 11, 2008 26.50 27.45 25.40 26.77 1,539,647 -0.84(-3.03%)
Sep 10, 2008 26.55 27.64 25.56 27.61 2,130,998 +1.51(+5.79%)
Sep 09, 2008 28.13 28.39 25.85 26.10 2,121,662 -2.97(-10.20%)
Sep 08, 2008 30.94 31.01 28.95 29.06 1,240,617 -0.63(-2.14%)
Sep 05, 2008 30.32 30.60 28.76 29.70 1,780,177 +0.01(+0.03%)
Sep 04, 2008 30.96 31.31 29.29 29.69 1,464,253 -1.49(-4.79%)
Sep 03, 2008 32.36 32.94 30.70 31.18 1,351,920 -1.10(-3.41%)
Sep 02, 2008 32.00 32.73 31.68 32.28 1,377,067 -2.99(-8.48%)
Aug 29, 2008 36.04 36.08 35.24 35.27 605,467 -0.85(-2.36%)
Aug 28, 2008 36.09 36.77 35.68 36.13 1,036,276 +0.47(+1.31%)
Aug 27, 2008 35.21 35.80 35.14 35.66 845,134 +0.96(+2.78%)
Aug 26, 2008 33.85 35.00 33.76 34.69 942,084 -0.14(-0.42%)
Aug 25, 2008 34.59 35.52 34.51 34.84 561,183 -0.09(-0.25%)
Aug 22, 2008 34.79 35.33 33.92 34.93 929,836 -0.73(-2.05%)
Aug 21, 2008 36.53 36.53 35.23 35.66 2,155,104 +0.87(+2.49%)
Aug 20, 2008 35.39 35.45 34.20 34.79 1,638,325 -0.01(-0.02%)
Aug 19, 2008 34.97 35.67 34.57 34.80 1,371,797 -0.47(-1.32%)
Aug 18, 2008 35.88 36.97 35.17 35.27 1,375,813 -0.43(-1.22%)
Aug 15, 2008 35.35 36.14 35.14 35.70 1,636,560 -0.89(-2.44%)
Aug 14, 2008 36.93 37.89 36.49 36.59 1,624,877 -0.19(-0.52%)
Aug 13, 2008 34.68 36.78 34.68 36.78 1,427,414 +2.50(+7.29%)
Aug 12, 2008 33.37 34.71 33.12 34.28 1,112,395 +0.76(+2.28%)
Aug 11, 2008 34.32 34.37 32.32 33.52 1,256,867 -0.93(-2.71%)
Aug 08, 2008 36.27 36.35 34.01 34.45 2,000,133 -3.91(-10.18%)
Aug 07, 2008 38.17 38.70 37.77 38.36 630,929 -0.43(-1.12%)
Aug 06, 2008 37.57 39.34 37.41 38.79 1,229,378 +1.25(+3.32%)
Aug 05, 2008 37.97 38.25 37.42 37.55 1,087,423 -0.69(-1.81%)
Aug 04, 2008 39.38 40.27 37.43 38.24 919,797 -1.66(-4.15%)
Aug 01, 2008 40.24 40.90 39.45 39.89 1,206,715 -1.24(-3.01%)
Jul 31, 2008 40.63 42.06 40.27 41.13 1,413,851 +3.42(+9.08%)
Jul 30, 2008 37.50 37.84 37.01 37.71 1,688,048 +0.00(+0.00%)
Jul 29, 2008 37.71 39.44 37.63 37.71 886,984 -1.38(-3.54%)
Jul 28, 2008 39.26 39.76 38.76 39.09 802,611 +0.06(+0.16%)
Jul 25, 2008 37.65 39.16 37.53 39.03 640,742 +1.49(+3.98%)
Jul 24, 2008 38.06 38.58 36.70 37.53 1,483,863 -1.82(-4.62%)
Jul 23, 2008 40.44 40.71 39.24 39.35 1,155,504 -0.74(-1.84%)
Jul 22, 2008 40.81 41.20 39.86 40.09 774,696 -1.37(-3.31%)
Jul 21, 2008 40.41 41.72 40.01 41.46 767,608 +1.13(+2.81%)
Jul 18, 2008 40.29 41.07 39.87 40.33 1,127,360 -0.96(-2.34%)
Jul 17, 2008 42.55 43.68 41.08 41.29 1,317,444 -0.77(-1.83%)
Jul 16, 2008 43.17 43.54 41.62 42.06 1,268,451 -1.78(-4.07%)
Jul 15, 2008 43.74 45.23 43.51 43.85 2,369,821 -0.14(-0.31%)
Jul 14, 2008 41.27 44.18 40.63 43.99 1,523,985 +2.93(+7.12%)
Jul 11, 2008 39.19 41.26 39.19 41.06 1,450,510 +3.25(+8.59%)
Jul 10, 2008 36.92 38.13 36.82 37.81 775,956 +1.04(+2.84%)
Jul 09, 2008 36.56 37.46 36.41 36.77 712,686 +0.36(+0.99%)
Jul 08, 2008 35.51 36.57 35.23 36.41 815,087 +0.16(+0.44%)
Jul 07, 2008 36.41 36.62 35.56 36.25 762,235 -0.39(-1.05%)
Jul 04, 2008 36.88 37.09 35.93 36.63 1,025,562 +0.00(+0.00%)
Jul 03, 2008 36.88 37.09 35.93 36.63 1,025,562 -0.64(-1.72%)
Jul 02, 2008 37.57 37.69 36.88 37.27 927,957 -0.55(-1.47%)
Jul 01, 2008 36.25 38.15 36.18 37.83 1,030,999 +0.72(+1.93%)
Jun 30, 2008 37.30 37.51 36.07 37.11 841,785 -0.18(-0.50%)
Jun 27, 2008 35.36 37.68 35.13 37.30 1,506,107 +2.91(+8.46%)
Jun 26, 2008 33.10 34.70 32.89 34.39 1,265,240 +1.76(+5.39%)
Jun 25, 2008 32.04 32.87 31.92 32.63 742,369 +0.47(+1.47%)
Jun 24, 2008 32.14 32.67 32.00 32.16 641,125 -0.04(-0.12%)
Jun 23, 2008 31.94 32.33 31.68 32.20 1,037,849 -0.29(-0.89%)
Jun 20, 2008 32.02 32.51 31.95 32.48 1,249,489 +1.15(+3.67%)
Jun 19, 2008 31.31 31.96 31.15 31.34 1,268,191 +0.38(+1.22%)
Jun 18, 2008 31.42 31.46 30.43 30.96 761,098 +0.18(+0.57%)
Jun 17, 2008 30.96 31.24 30.64 30.78 752,133 +0.82(+2.74%)
Jun 16, 2008 31.17 31.46 29.92 29.96 1,081,841 -0.30(-0.98%)
Jun 13, 2008 30.15 30.67 29.99 30.26 730,613 +0.28(+0.94%)
Jun 12, 2008 30.99 31.05 29.90 29.98 1,303,704 -1.36(-4.33%)
Jun 11, 2008 31.55 32.13 31.32 31.34 886,074 -0.57(-1.79%)
Jun 10, 2008 31.81 32.61 31.45 31.91 955,485 -1.14(-3.45%)
Jun 09, 2008 33.75 33.81 32.91 33.05 634,286 -1.24(-3.61%)
Jun 06, 2008 34.26 34.69 33.92 34.28 1,097,188 -0.59(-1.68%)
Jun 05, 2008 32.55 35.02 32.49 34.87 1,233,546 +1.81(+5.47%)
Jun 04, 2008 33.30 33.64 32.97 33.06 856,076 -0.88(-2.58%)
Jun 03, 2008 33.90 34.89 33.59 33.94 906,882 +0.18(+0.55%)
Jun 02, 2008 33.52 34.09 33.44 33.75 466,574 -0.32(-0.94%)
May 30, 2008 33.30 34.19 33.30 34.08 575,805 +0.78(+2.34%)
May 29, 2008 34.26 34.32 33.25 33.30 814,792 -1.25(-3.61%)
May 28, 2008 33.95 34.82 33.52 34.54 1,095,115 -0.05(-0.14%)
May 27, 2008 35.44 35.63 34.56 34.59 918,884 -1.79(-4.93%)
May 26, 2008 36.69 37.09 35.98 36.38 500,471 +0.00(+0.00%)
May 23, 2008 36.69 37.09 35.98 36.38 500,471 -0.68(-1.82%)
May 22, 2008 38.05 38.45 36.74 37.06 485,602 -0.80(-2.10%)
May 21, 2008 38.16 39.06 37.80 37.85 602,869 -0.71(-1.83%)
May 20, 2008 37.60 38.56 37.45 38.56 977,110 +0.97(+2.59%)
May 19, 2008 38.42 38.51 37.27 37.59 543,582 +0.05(+0.13%)
May 16, 2008 36.60 37.75 36.58 37.54 943,236 +1.55(+4.31%)
May 15, 2008 35.38 36.13 35.16 35.99 723,871 +1.42(+4.12%)
May 14, 2008 35.40 35.83 34.56 34.57 567,486 -1.13(-3.15%)
May 13, 2008 35.36 35.95 35.14 35.69 520,831 -0.28(-0.78%)
May 12, 2008 36.02 36.82 35.58 35.97 577,541 -0.35(-0.97%)
May 09, 2008 36.31 36.68 35.76 36.33 498,846 -0.27(-0.75%)
May 08, 2008 35.70 36.60 35.41 36.60 629,730 +1.93(+5.56%)
May 07, 2008 35.94 36.17 34.52 34.67 1,129,937 -1.54(-4.24%)
May 06, 2008 37.47 37.59 35.85 36.21 974,417 -0.43(-1.18%)
May 05, 2008 36.29 36.95 36.17 36.64 623,447 +0.78(+2.17%)
May 02, 2008 35.61 36.25 35.33 35.86 703,671 +0.57(+1.62%)
May 01, 2008 35.63 35.95 33.93 35.29 865,153 -1.29(-3.54%)
Apr 30, 2008 35.43 36.76 35.43 36.58 1,063,821 +0.81(+2.27%)
Apr 29, 2008 36.62 37.31 35.64 35.77 835,140 -2.15(-5.66%)
Apr 28, 2008 38.79 38.91 37.60 37.92 610,888 -0.40(-1.05%)
Apr 25, 2008 39.59 39.71 38.05 38.32 740,755 -0.25(-0.65%)
Apr 24, 2008 40.26 40.27 38.43 38.57 1,108,376 -2.62(-6.36%)
Apr 23, 2008 42.33 42.33 40.87 41.19 787,977 -1.55(-3.63%)
Apr 22, 2008 42.96 43.74 42.66 42.74 480,710 -0.07(-0.17%)
Apr 21, 2008 43.03 43.22 42.50 42.81 558,871 -0.11(-0.26%)
Apr 18, 2008 42.47 43.04 41.60 42.92 725,545 -0.63(-1.46%)
Apr 17, 2008 44.01 44.06 43.08 43.56 485,690 -0.85(-1.92%)
Apr 16, 2008 43.66 44.97 43.19 44.41 817,262 +2.08(+4.92%)
Apr 15, 2008 42.29 42.59 41.77 42.33 360,196 +0.19(+0.46%)
Apr 14, 2008 40.65 42.42 40.38 42.14 708,977 +1.17(+2.84%)
Apr 11, 2008 41.99 42.30 40.93 40.97 800,321 -1.54(-3.63%)
Apr 10, 2008 41.89 42.57 41.28 42.51 465,737 +0.10(+0.23%)
Apr 09, 2008 42.41 43.00 42.02 42.42 783,643 -0.14(-0.34%)
Apr 08, 2008 42.03 43.32 42.02 42.56 660,853 -0.11(-0.26%)
Apr 07, 2008 42.37 43.40 42.13 42.68 734,785 +1.06(+2.55%)
Apr 04, 2008 40.14 41.68 40.14 41.61 821,763 +0.33(+0.80%)
Apr 03, 2008 39.77 41.73 39.56 41.28 1,064,952 +1.50(+3.78%)
Apr 02, 2008 37.45 39.98 37.34 39.78 1,576,388 +3.95(+11.01%)
Apr 01, 2008 35.86 36.17 34.53 35.84 1,443,477 -1.41(-3.78%)
Mar 31, 2008 38.20 38.39 36.58 37.24 616,326 -0.44(-1.17%)
Mar 28, 2008 37.21 38.11 36.74 37.68 825,039 +0.35(+0.93%)
Mar 27, 2008 39.67 39.80 37.17 37.34 979,883 -2.54(-6.37%)
Mar 26, 2008 38.58 39.99 38.42 39.88 854,066 +1.90(+5.02%)
Mar 25, 2008 37.22 38.16 36.78 37.97 850,369 +2.76(+7.85%)
Mar 24, 2008 35.31 36.36 34.74 35.21 728,964 -0.27(-0.77%)
Mar 21, 2008 35.14 36.49 34.41 35.48 2,504,609 +0.00(+0.00%)
Mar 20, 2008 35.14 36.49 34.41 35.48 2,504,609 -1.83(-4.91%)
Mar 19, 2008 41.07 41.21 36.86 37.31 2,597,206 -3.54(-8.66%)
Mar 18, 2008 42.87 43.21 40.70 40.85 1,149,949 -1.22(-2.90%)
Mar 17, 2008 42.63 43.75 41.34 42.07 840,640 -1.04(-2.41%)
Mar 14, 2008 43.16 43.28 42.04 43.11 630,273 +0.28(+0.66%)
Mar 13, 2008 42.97 43.47 42.30 42.83 845,028 +0.39(+0.93%)
Mar 12, 2008 43.40 43.40 42.20 42.43 588,467 +0.11(+0.27%)
Mar 11, 2008 41.51 42.36 40.91 42.32 1,038,904 +2.75(+6.95%)
Mar 10, 2008 42.14 42.22 39.40 39.57 1,303,885 -3.55(-8.24%)
Mar 07, 2008 43.90 44.27 42.80 43.13 628,738 -1.60(-3.58%)
Mar 06, 2008 44.31 45.13 43.56 44.72 1,114,246 +1.07(+2.45%)
Mar 05, 2008 42.39 44.24 42.24 43.66 985,448 +1.87(+4.48%)
Mar 04, 2008 43.23 43.66 41.05 41.78 999,404 -1.55(-3.58%)
Mar 03, 2008 42.36 43.35 42.26 43.33 804,150 +1.83(+4.42%)
Feb 29, 2008 41.60 42.31 41.00 41.50 540,074 -0.84(-1.99%)
Feb 28, 2008 42.06 42.63 41.63 42.35 559,445 -0.02(-0.06%)
Feb 27, 2008 41.79 42.70 41.79 42.37 917,846 +0.76(+1.82%)
Feb 26, 2008 39.48 42.12 39.48 41.61 1,144,685 +2.26(+5.74%)
Feb 25, 2008 40.06 40.18 39.05 39.36 858,567 -0.93(-2.31%)
Feb 22, 2008 40.79 40.91 39.71 40.29 805,751 -0.22(-0.54%)
Feb 21, 2008 41.46 41.46 40.21 40.51 866,918 -0.86(-2.08%)
Feb 20, 2008 39.81 41.37 39.73 41.37 660,136 +1.33(+3.31%)
Feb 19, 2008 39.23 40.16 39.22 40.04 598,981 +1.99(+5.24%)
Feb 18, 2008 38.18 38.54 37.78 38.05 512,855 +0.00(+0.00%)
Feb 15, 2008 38.18 38.52 37.78 38.05 512,855 -0.53(-1.38%)
Feb 14, 2008 38.76 39.22 38.10 38.58 690,239 +0.16(+0.42%)
Feb 13, 2008 37.72 38.46 37.21 38.42 748,086 +1.13(+3.04%)
Feb 12, 2008 38.84 38.94 36.90 37.28 1,123,231 -0.45(-1.19%)
Feb 11, 2008 38.51 38.51 37.31 37.73 587,909 -0.12(-0.32%)
Feb 08, 2008 36.09 38.09 36.09 37.85 1,106,644 +2.70(+7.68%)
Feb 07, 2008 35.76 36.37 34.75 35.15 1,151,936 -0.33(-0.93%)
Feb 06, 2008 35.05 35.84 35.03 35.48 1,387,524 +1.25(+3.64%)
Feb 05, 2008 35.10 35.36 34.19 34.24 1,358,188 -1.28(-3.60%)
Feb 04, 2008 37.57 37.72 35.30 35.51 1,686,520 -1.99(-5.31%)
Feb 01, 2008 40.94 40.94 37.35 37.51 2,342,150 -0.84(-2.18%)
Jan 31, 2008 38.81 39.32 37.45 38.34 1,335,059 +0.35(+0.91%)
Jan 30, 2008 38.81 39.25 37.57 38.00 1,398,007 +0.45(+1.20%)
Jan 29, 2008 38.74 38.74 37.37 37.55 688,426 -0.23(-0.62%)
Jan 28, 2008 39.77 39.77 37.02 37.78 1,327,799 -1.23(-3.15%)
Jan 25, 2008 39.58 40.78 38.55 39.01 1,181,384 -0.13(-0.33%)
Jan 24, 2008 38.09 39.44 37.93 39.14 1,338,610 +2.71(+7.43%)
Jan 23, 2008 35.68 36.72 34.78 36.43 1,438,379 +0.50(+1.39%)
Jan 22, 2008 31.41 36.02 31.02 35.93 1,578,199 +2.15(+6.35%)
Jan 21, 2008 34.26 34.40 32.56 33.79 799,507 +0.00(+0.00%)
Jan 18, 2008 34.26 34.40 32.56 33.79 799,507 +0.93(+2.84%)
Jan 17, 2008 33.70 34.55 32.32 32.85 1,199,009 -0.28(-0.85%)
Jan 16, 2008 33.42 34.18 32.51 33.14 1,479,659 -2.11(-5.97%)
Jan 15, 2008 36.51 36.81 35.06 35.24 902,927 -2.03(-5.45%)
Jan 14, 2008 35.06 37.65 34.88 37.27 1,779,392 +2.15(+6.13%)
Jan 11, 2008 33.75 35.68 33.75 35.12 1,000,563 +1.13(+3.33%)
Jan 10, 2008 33.26 34.49 33.17 33.99 1,284,499 +1.04(+3.17%)
Jan 09, 2008 33.75 34.02 31.81 32.94 1,575,772 -0.18(-0.56%)
Jan 08, 2008 30.89 33.51 30.80 33.13 1,733,606 +3.21(+10.72%)
Jan 07, 2008 29.77 30.19 29.19 29.92 420,976 +0.01(+0.03%)
Jan 04, 2008 30.40 30.64 29.77 29.91 466,248 -1.14(-3.67%)
Jan 03, 2008 30.57 31.34 30.18 31.05 673,476 +0.39(+1.28%)
Jan 02, 2008 30.05 30.82 29.95 30.66 631,148 +0.82(+2.75%)
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.