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 (%)
Feb 27, 2009 36.02 36.97 35.26 36.61 2,111,465 +1.11(+3.13%)
Feb 26, 2009 35.09 36.06 34.77 35.50 1,457,580 -0.33(-0.92%)
Feb 25, 2009 36.18 36.98 35.81 35.83 1,656,615 -0.77(-2.11%)
Feb 24, 2009 38.91 38.99 36.43 36.60 2,035,144 -2.90(-7.34%)
Feb 23, 2009 39.49 40.16 38.51 39.50 1,087,886 -0.81(-2.02%)
Feb 20, 2009 39.62 40.85 38.87 40.31 1,823,285 +1.67(+4.33%)
Feb 19, 2009 39.85 40.05 38.54 38.64 1,255,009 -1.17(-2.93%)
Feb 18, 2009 39.78 39.92 38.57 39.81 1,195,305 -0.51(-1.26%)
Feb 17, 2009 38.97 40.97 38.91 40.31 2,145,311 +1.85(+4.81%)
Feb 13, 2009 38.17 39.02 37.92 38.46 659,750 -0.95(-2.41%)
Feb 12, 2009 38.56 39.69 38.17 39.41 1,402,003 -0.32(-0.81%)
Feb 11, 2009 36.64 39.73 36.09 39.73 2,281,835 +4.26(+12.00%)
Feb 10, 2009 36.80 36.90 34.91 35.48 867,668 -0.41(-1.14%)
Feb 09, 2009 37.26 37.33 35.55 35.89 752,999 -1.63(-4.36%)
Feb 06, 2009 35.91 37.55 35.70 37.52 1,052,426 +1.32(+3.65%)
Feb 05, 2009 36.25 36.48 35.79 36.20 1,170,677 +0.67(+1.88%)
Feb 04, 2009 35.65 36.23 34.90 35.53 958,720 +0.56(+1.61%)
Feb 03, 2009 35.02 35.40 34.28 34.97 910,959 +0.86(+2.53%)
Feb 02, 2009 34.90 35.61 34.11 34.11 1,290,613 -1.68(-4.70%)
Jan 30, 2009 37.07 37.42 35.18 35.79 1,407,110 -1.04(-2.82%)
Jan 29, 2009 34.26 36.88 33.81 36.83 2,060,252 +2.70(+7.93%)
Jan 28, 2009 35.57 35.60 33.91 34.12 1,707,902 -0.49(-1.42%)
Jan 27, 2009 35.14 35.49 34.27 34.62 996,804 +0.06(+0.19%)
Jan 26, 2009 35.13 36.18 34.21 34.55 1,659,844 -0.08(-0.23%)
Jan 23, 2009 32.76 35.13 32.76 34.63 1,519,508 +2.02(+6.20%)
Jan 22, 2009 31.73 33.47 31.59 32.61 1,250,764 +0.39(+1.22%)
Jan 21, 2009 31.72 32.25 30.85 32.22 1,470,524 -0.48(-1.45%)
Jan 20, 2009 32.35 34.05 32.02 32.69 2,108,088 -1.20(-3.54%)
Jan 16, 2009 33.29 34.12 32.83 33.89 1,604,051 +1.87(+5.83%)
Jan 15, 2009 30.66 32.45 29.79 32.02 1,297,973 +1.20(+3.89%)
Jan 14, 2009 30.45 31.39 29.55 30.82 1,755,312 -0.85(-2.69%)
Jan 13, 2009 30.24 31.97 29.86 31.68 1,524,695 +2.09(+7.05%)
Jan 12, 2009 32.00 32.00 29.17 29.59 1,935,682 -3.26(-9.92%)
Jan 09, 2009 33.98 34.32 32.72 32.85 861,474 -1.48(-4.31%)
Jan 08, 2009 34.15 35.01 33.68 34.33 1,432,774 +1.49(+4.53%)
Jan 07, 2009 34.95 34.95 32.65 32.84 1,218,903 -1.76(-5.09%)
Jan 06, 2009 33.97 35.54 33.13 34.61 1,499,621 +1.71(+5.19%)
Jan 05, 2009 34.31 34.31 32.21 32.90 1,904,399 -1.92(-5.52%)
Jan 02, 2009 35.40 36.10 34.46 34.82 840,541 -0.53(-1.50%)
Dec 31, 2008 33.93 35.53 33.90 35.36 753,547 +1.08(+3.15%)
Dec 30, 2008 34.95 35.05 34.13 34.28 879,836 -0.68(-1.96%)
Dec 29, 2008 35.35 35.42 34.44 34.96 773,326 +0.52(+1.50%)
Dec 26, 2008 34.32 34.95 33.14 34.45 525,661 +0.62(+1.83%)
Dec 24, 2008 34.51 35.00 33.59 33.83 340,976 -0.58(-1.68%)
Dec 23, 2008 34.30 35.08 33.68 34.41 1,020,202 +1.11(+3.34%)
Dec 22, 2008 34.86 35.59 32.74 33.29 977,830 -1.50(-4.30%)
Dec 19, 2008 33.13 35.34 32.81 34.79 2,517,209 +2.46(+7.62%)
Dec 18, 2008 35.80 35.88 31.97 32.33 2,260,630 -2.77(-7.89%)
Dec 17, 2008 36.27 37.42 34.87 35.10 1,424,985 -0.87(-2.42%)
Dec 16, 2008 35.81 36.02 34.29 35.97 1,864,203 +1.35(+3.91%)
Dec 15, 2008 33.90 35.56 33.52 34.62 1,556,317 +1.89(+5.78%)
Dec 12, 2008 33.02 34.02 31.80 32.72 1,382,098 +0.56(+1.75%)
Dec 11, 2008 32.89 34.33 31.49 32.16 1,914,291 -0.23(-0.72%)
Dec 10, 2008 31.64 32.99 30.95 32.39 1,464,108 +2.33(+7.77%)
Dec 09, 2008 29.14 31.12 28.74 30.06 1,199,132 +0.97(+3.32%)
Dec 08, 2008 29.39 30.34 28.59 29.09 1,096,528 +1.52(+5.52%)
Dec 05, 2008 26.69 27.62 25.52 27.57 1,307,096 +0.88(+3.29%)
Dec 04, 2008 25.99 27.43 25.99 26.69 1,740,185 +0.39(+1.50%)
Dec 03, 2008 26.06 27.29 25.77 26.30 1,440,839 -1.04(-3.80%)
Dec 02, 2008 28.54 28.55 26.38 27.34 1,280,385 +1.40(+5.40%)
Dec 01, 2008 28.42 28.48 25.90 25.94 1,236,157 -4.84(-15.72%)
Nov 28, 2008 30.41 30.78 28.85 30.78 895,109 +1.96(+6.82%)
Nov 26, 2008 28.35 29.37 28.13 28.81 1,078,863 +0.02(+0.06%)
Nov 25, 2008 30.04 30.15 27.89 28.79 1,339,982 +0.75(+2.67%)
Nov 24, 2008 27.82 29.53 26.97 28.05 1,643,718 +1.15(+4.28%)
Nov 21, 2008 24.79 26.90 24.04 26.90 2,944,428 +5.38(+24.99%)
Nov 20, 2008 22.47 22.83 21.12 21.52 2,009,370 +0.43(+2.06%)
Nov 19, 2008 22.48 23.68 20.99 21.08 1,364,823 -1.22(-5.45%)
Nov 18, 2008 22.31 23.20 21.80 22.30 1,230,741 -0.12(-0.54%)
Nov 17, 2008 22.32 23.26 21.22 22.42 1,470,810 +0.00(+0.00%)
Nov 14, 2008 23.07 24.87 22.24 22.42 1,363,064 -1.54(-6.42%)
Nov 13, 2008 22.06 24.03 20.17 23.96 1,545,624 +1.94(+8.81%)
Nov 12, 2008 22.93 23.30 21.97 22.02 1,332,454 -2.28(-9.38%)
Nov 11, 2008 24.78 25.00 23.39 24.29 1,111,517 -1.76(-6.77%)
Nov 10, 2008 26.53 26.64 25.12 26.06 799,517 +1.22(+4.89%)
Nov 07, 2008 23.94 25.68 23.62 24.84 1,197,123 +1.70(+7.34%)
Nov 06, 2008 26.00 27.24 23.14 23.14 1,252,643 -3.78(-14.02%)
Nov 05, 2008 27.66 29.04 26.81 26.92 1,160,574 -2.50(-8.51%)
Nov 04, 2008 27.51 29.75 27.51 29.42 949,569 +3.45(+13.26%)
Nov 03, 2008 26.04 26.77 25.08 25.98 708,945 +1.01(+4.06%)
Oct 31, 2008 24.35 25.90 23.78 24.96 860,074 +0.02(+0.10%)
Oct 30, 2008 25.16 26.12 22.68 24.94 1,175,722 -0.27(-1.05%)
Oct 29, 2008 22.44 25.70 22.20 25.20 1,609,680 +4.07(+19.23%)
Oct 28, 2008 19.75 21.33 18.73 21.14 1,025,123 +2.17(+11.41%)
Oct 27, 2008 19.76 20.91 18.96 18.97 1,203,182 -1.75(-8.47%)
Oct 24, 2008 17.94 20.91 17.94 20.73 1,863,301 +1.85(+9.81%)
Oct 23, 2008 18.65 20.99 18.47 18.88 1,602,855 -0.86(-4.36%)
Oct 22, 2008 23.10 23.10 19.45 19.74 1,476,840 -4.36(-18.08%)
Oct 21, 2008 25.05 25.50 23.71 24.09 1,389,206 -1.65(-6.41%)
Oct 20, 2008 24.15 25.84 23.68 25.74 1,081,977 +1.82(+7.60%)
Oct 17, 2008 23.49 25.28 23.08 23.92 1,189,876 -0.27(-1.10%)
Oct 16, 2008 27.41 27.42 23.04 24.19 1,844,461 -1.55(-6.03%)
Oct 15, 2008 28.98 29.10 25.59 25.74 1,439,810 -4.04(-13.57%)
Oct 14, 2008 30.88 31.25 28.69 29.79 1,500,615 +0.19(+0.65%)
Oct 13, 2008 31.74 31.80 29.05 29.59 1,763,542 +1.26(+4.46%)
Oct 10, 2008 32.95 33.21 27.23 28.33 2,010,314 -2.70(-8.69%)
Oct 09, 2008 31.97 32.16 30.15 31.02 1,843,024 -2.46(-7.36%)
Oct 08, 2008 30.39 34.09 29.39 33.49 3,048,499 +6.21(+22.79%)
Oct 07, 2008 31.21 31.21 27.20 27.27 1,452,262 +0.34(+1.26%)
Oct 06, 2008 28.96 29.12 24.89 26.94 1,676,938 -1.05(-3.74%)
Oct 03, 2008 27.83 30.14 27.53 27.98 1,665,313 -0.35(-1.25%)
Oct 02, 2008 31.01 31.07 28.34 28.34 1,787,198 -4.27(-13.09%)
Oct 01, 2008 32.99 33.81 32.12 32.60 941,387 -0.43(-1.29%)
Sep 30, 2008 33.15 33.68 32.01 33.03 1,192,585 +0.19(+0.56%)
Sep 29, 2008 31.56 33.79 31.01 32.84 1,169,835 -0.25(-0.75%)
Sep 26, 2008 33.84 35.14 33.01 33.09 1,370,783 -0.92(-2.70%)
Sep 25, 2008 35.39 36.09 34.01 34.01 1,126,413 -1.77(-4.95%)
Sep 24, 2008 36.18 36.82 35.29 35.78 1,015,656 -0.46(-1.27%)
Sep 23, 2008 37.17 37.54 35.69 36.24 1,411,450 -1.21(-3.22%)
Sep 22, 2008 34.47 37.70 33.71 37.45 2,448,148 +5.27(+16.39%)
Sep 19, 2008 32.84 33.38 31.23 32.18 3,301,144 +0.31(+0.99%)
Sep 18, 2008 31.99 33.79 31.27 31.86 3,444,014 +0.99(+3.21%)
Sep 17, 2008 26.85 31.40 26.40 30.87 3,944,317 +3.42(+12.46%)
Sep 16, 2008 25.16 28.01 25.02 27.45 1,448,388 +0.24(+0.89%)
Sep 15, 2008 27.75 28.55 27.04 27.21 1,721,019 -1.46(-5.08%)
Sep 12, 2008 26.90 28.84 26.69 28.67 2,221,224 +1.85(+6.90%)
Sep 11, 2008 26.54 27.50 25.44 26.81 1,537,111 -0.84(-3.03%)
Sep 10, 2008 26.60 27.68 25.61 27.65 2,127,488 +1.51(+5.79%)
Sep 09, 2008 28.18 28.43 25.89 26.14 2,118,168 -2.97(-10.20%)
Sep 08, 2008 30.99 31.06 29.00 29.11 1,238,573 -0.64(-2.14%)
Sep 05, 2008 30.37 30.65 28.81 29.74 1,777,245 +0.01(+0.03%)
Sep 04, 2008 31.01 31.36 29.34 29.74 1,461,841 -1.50(-4.79%)
Sep 03, 2008 32.41 33.00 30.75 31.23 1,349,693 -1.10(-3.41%)
Sep 02, 2008 32.06 32.79 31.73 32.34 1,374,799 -2.99(-8.48%)
Aug 29, 2008 36.10 36.14 35.30 35.33 604,470 -0.85(-2.36%)
Aug 28, 2008 36.15 36.83 35.73 36.18 1,034,569 +0.47(+1.31%)
Aug 27, 2008 35.27 35.86 35.19 35.72 843,742 +0.97(+2.78%)
Aug 26, 2008 33.91 35.06 33.82 34.75 940,532 -0.14(-0.42%)
Aug 25, 2008 34.65 35.58 34.57 34.90 560,259 -0.09(-0.25%)
Aug 22, 2008 34.85 35.39 33.97 34.99 928,305 -0.73(-2.05%)
Aug 21, 2008 36.59 36.59 35.28 35.72 2,151,554 +0.87(+2.49%)
Aug 20, 2008 35.45 35.51 34.26 34.85 1,635,626 -0.01(-0.02%)
Aug 19, 2008 35.03 35.73 34.62 34.86 1,369,537 -0.47(-1.32%)
Aug 18, 2008 35.94 37.03 35.23 35.32 1,373,547 -0.43(-1.22%)
Aug 15, 2008 35.40 36.20 35.19 35.76 1,633,865 -0.89(-2.44%)
Aug 14, 2008 36.99 37.95 36.56 36.65 1,622,200 -0.19(-0.52%)
Aug 13, 2008 34.74 36.84 34.74 36.84 1,425,062 +2.50(+7.29%)
Aug 12, 2008 33.42 34.77 33.17 34.34 1,110,563 +0.76(+2.28%)
Aug 11, 2008 34.38 34.43 32.38 33.58 1,254,797 -0.93(-2.71%)
Aug 08, 2008 36.33 36.41 34.07 34.51 1,996,839 -3.91(-10.18%)
Aug 07, 2008 38.23 38.76 37.84 38.42 629,890 -0.43(-1.12%)
Aug 06, 2008 37.63 39.40 37.47 38.86 1,227,353 +1.25(+3.32%)
Aug 05, 2008 38.03 38.32 37.48 37.61 1,085,631 -0.69(-1.81%)
Aug 04, 2008 39.45 40.34 37.49 38.30 918,282 -1.66(-4.15%)
Aug 01, 2008 40.31 40.97 39.52 39.96 1,204,727 -1.24(-3.01%)
Jul 31, 2008 40.70 42.13 40.34 41.20 1,411,522 +3.43(+9.08%)
Jul 30, 2008 37.56 37.90 37.07 37.77 1,685,267 +0.00(+0.00%)
Jul 29, 2008 37.77 39.50 37.69 37.77 885,523 -1.38(-3.54%)
Jul 28, 2008 39.32 39.82 38.83 39.16 801,289 +0.06(+0.16%)
Jul 25, 2008 37.71 39.22 37.59 39.09 639,686 +1.50(+3.98%)
Jul 24, 2008 38.12 38.64 36.76 37.59 1,481,419 -1.82(-4.62%)
Jul 23, 2008 40.51 40.77 39.31 39.41 1,153,600 -0.74(-1.84%)
Jul 22, 2008 40.88 41.26 39.93 40.15 773,420 -1.38(-3.31%)
Jul 21, 2008 40.48 41.79 40.08 41.53 766,343 +1.14(+2.81%)
Jul 18, 2008 40.35 41.14 39.94 40.39 1,125,503 -0.97(-2.34%)
Jul 17, 2008 42.62 43.75 41.14 41.36 1,315,274 -0.77(-1.83%)
Jul 16, 2008 43.24 43.61 41.69 42.13 1,266,362 -1.79(-4.07%)
Jul 15, 2008 43.82 45.31 43.58 43.92 2,365,918 -0.14(-0.31%)
Jul 14, 2008 41.34 44.25 40.69 44.06 1,521,475 +2.93(+7.12%)
Jul 11, 2008 39.25 41.33 39.25 41.13 1,448,121 +3.25(+8.59%)
Jul 10, 2008 36.98 38.20 36.88 37.88 774,677 +1.05(+2.84%)
Jul 09, 2008 36.62 37.52 36.47 36.83 711,512 +0.36(+0.99%)
Jul 08, 2008 35.56 36.63 35.29 36.47 813,745 +0.16(+0.44%)
Jul 07, 2008 36.47 36.68 35.62 36.31 760,979 -0.39(-1.05%)
Jul 04, 2008 36.94 37.15 35.99 36.69 1,023,872 +0.00(+0.00%)
Jul 03, 2008 36.94 37.15 35.99 36.69 1,023,872 -0.64(-1.72%)
Jul 02, 2008 37.63 37.75 36.94 37.34 926,429 -0.56(-1.47%)
Jul 01, 2008 36.31 38.21 36.24 37.89 1,029,301 +0.72(+1.93%)
Jun 30, 2008 37.36 37.57 36.13 37.17 840,398 -0.19(-0.50%)
Jun 27, 2008 35.42 37.74 35.19 37.36 1,503,626 +2.91(+8.46%)
Jun 26, 2008 33.16 34.76 32.95 34.45 1,263,156 +1.76(+5.39%)
Jun 25, 2008 32.10 32.92 31.97 32.68 741,146 +0.47(+1.47%)
Jun 24, 2008 32.19 32.72 32.06 32.21 640,069 -0.04(-0.12%)
Jun 23, 2008 31.99 32.39 31.73 32.25 1,036,140 -0.29(-0.89%)
Jun 20, 2008 32.07 32.56 32.00 32.54 1,247,431 +1.15(+3.67%)
Jun 19, 2008 31.36 32.01 31.20 31.39 1,266,102 +0.38(+1.22%)
Jun 18, 2008 31.47 31.51 30.48 31.01 759,844 +0.18(+0.57%)
Jun 17, 2008 31.01 31.29 30.69 30.83 750,894 +0.82(+2.74%)
Jun 16, 2008 31.22 31.52 29.97 30.01 1,080,059 -0.30(-0.98%)
Jun 13, 2008 30.20 30.72 30.04 30.31 729,409 +0.28(+0.94%)
Jun 12, 2008 31.04 31.10 29.95 30.03 1,301,557 -1.36(-4.33%)
Jun 11, 2008 31.60 32.18 31.37 31.39 884,614 -0.57(-1.79%)
Jun 10, 2008 31.86 32.66 31.50 31.96 953,911 -1.14(-3.45%)
Jun 09, 2008 33.81 33.87 32.96 33.10 633,242 -1.24(-3.61%)
Jun 06, 2008 34.32 34.75 33.98 34.34 1,095,381 -0.59(-1.68%)
Jun 05, 2008 32.60 35.08 32.55 34.93 1,231,515 +1.81(+5.47%)
Jun 04, 2008 33.35 33.69 33.02 33.12 854,666 -0.88(-2.58%)
Jun 03, 2008 33.95 34.95 33.64 34.00 905,388 +0.19(+0.55%)
Jun 02, 2008 33.58 34.15 33.50 33.81 465,806 -0.32(-0.94%)
May 30, 2008 33.35 34.24 33.35 34.13 574,856 +0.78(+2.34%)
May 29, 2008 34.32 34.37 33.30 33.35 813,450 -1.25(-3.61%)
May 28, 2008 34.00 34.88 33.58 34.60 1,093,311 -0.05(-0.14%)
May 27, 2008 35.50 35.69 34.62 34.65 917,371 -1.80(-4.93%)
May 26, 2008 36.75 37.15 36.04 36.44 499,647 +0.00(+0.00%)
May 23, 2008 36.75 37.15 36.04 36.44 499,647 -0.68(-1.82%)
May 22, 2008 38.11 38.51 36.80 37.12 484,802 -0.80(-2.10%)
May 21, 2008 38.22 39.12 37.87 37.92 601,876 -0.71(-1.83%)
May 20, 2008 37.67 38.62 37.51 38.62 975,501 +0.97(+2.59%)
May 19, 2008 38.49 38.58 37.33 37.65 542,686 +0.05(+0.13%)
May 16, 2008 36.66 37.81 36.64 37.60 941,682 +1.55(+4.31%)
May 15, 2008 35.44 36.18 35.22 36.05 722,679 +1.42(+4.12%)
May 14, 2008 35.46 35.89 34.62 34.62 566,551 -1.13(-3.15%)
May 13, 2008 35.42 36.01 35.20 35.75 519,973 -0.28(-0.78%)
May 12, 2008 36.08 36.89 35.64 36.03 576,589 -0.35(-0.97%)
May 09, 2008 36.37 36.74 35.82 36.39 498,024 -0.27(-0.75%)
May 08, 2008 35.76 36.66 35.47 36.66 628,692 +1.93(+5.56%)
May 07, 2008 36.00 36.23 34.57 34.73 1,128,076 -1.54(-4.24%)
May 06, 2008 37.53 37.65 35.91 36.27 972,812 -0.43(-1.18%)
May 05, 2008 36.35 37.01 36.23 36.70 622,420 +0.78(+2.17%)
May 02, 2008 35.67 36.31 35.39 35.92 702,512 +0.57(+1.62%)
May 01, 2008 35.69 36.01 33.99 35.35 863,728 -1.30(-3.54%)
Apr 30, 2008 35.49 36.82 35.49 36.64 1,062,069 +0.81(+2.27%)
Apr 29, 2008 36.68 37.37 35.70 35.83 833,764 -2.15(-5.66%)
Apr 28, 2008 38.86 38.98 37.67 37.98 609,881 -0.40(-1.05%)
Apr 25, 2008 39.65 39.78 38.11 38.38 739,535 -0.25(-0.65%)
Apr 24, 2008 40.33 40.34 38.50 38.63 1,106,551 -2.62(-6.36%)
Apr 23, 2008 42.40 42.40 40.93 41.26 786,679 -1.55(-3.63%)
Apr 22, 2008 43.04 43.82 42.73 42.81 479,919 -0.07(-0.17%)
Apr 21, 2008 43.10 43.29 42.57 42.88 557,951 -0.11(-0.26%)
Apr 18, 2008 42.54 43.11 41.67 43.00 724,350 -0.64(-1.46%)
Apr 17, 2008 44.08 44.13 43.15 43.63 484,890 -0.85(-1.92%)
Apr 16, 2008 43.73 45.05 43.26 44.48 815,916 +2.08(+4.92%)
Apr 15, 2008 42.36 42.66 41.84 42.40 359,603 +0.19(+0.46%)
Apr 14, 2008 40.72 42.49 40.45 42.21 707,809 +1.17(+2.84%)
Apr 11, 2008 42.06 42.37 41.00 41.04 799,003 -1.55(-3.63%)
Apr 10, 2008 41.96 42.64 41.35 42.58 464,970 +0.10(+0.23%)
Apr 09, 2008 42.48 43.07 42.09 42.49 782,352 -0.14(-0.34%)
Apr 08, 2008 42.10 43.39 42.09 42.63 659,764 -0.11(-0.26%)
Apr 07, 2008 42.44 43.47 42.20 42.75 733,574 +1.06(+2.55%)
Apr 04, 2008 40.20 41.75 40.20 41.68 820,409 +0.33(+0.80%)
Apr 03, 2008 39.83 41.80 39.62 41.35 1,063,198 +1.51(+3.78%)
Apr 02, 2008 37.51 40.05 37.40 39.85 1,573,792 +3.95(+11.01%)
Apr 01, 2008 35.92 36.23 34.59 35.90 1,441,100 -1.41(-3.78%)
Mar 31, 2008 38.26 38.45 36.64 37.30 615,311 -0.44(-1.17%)
Mar 28, 2008 37.27 38.17 36.80 37.75 823,680 +0.35(+0.93%)
Mar 27, 2008 39.73 39.86 37.23 37.40 978,269 -2.54(-6.37%)
Mar 26, 2008 38.64 40.06 38.49 39.94 852,659 +1.91(+5.02%)
Mar 25, 2008 37.28 38.22 36.84 38.04 848,968 +2.77(+7.85%)
Mar 24, 2008 35.37 36.42 34.80 35.27 727,763 -0.27(-0.77%)
Mar 21, 2008 35.20 36.55 34.47 35.54 2,500,483 +0.00(+0.00%)
Mar 20, 2008 35.20 36.55 34.47 35.54 2,500,483 -1.84(-4.91%)
Mar 19, 2008 41.14 41.28 36.93 37.38 2,592,928 -3.54(-8.66%)
Mar 18, 2008 42.94 43.28 40.77 40.92 1,148,055 -1.22(-2.90%)
Mar 17, 2008 42.71 43.82 41.41 42.14 839,255 -1.04(-2.40%)
Mar 14, 2008 43.23 43.35 42.11 43.18 629,235 +0.28(+0.66%)
Mar 13, 2008 43.04 43.54 42.37 42.90 843,636 +0.39(+0.93%)
Mar 12, 2008 43.47 43.47 42.27 42.50 587,497 +0.11(+0.27%)
Mar 11, 2008 41.58 42.43 40.97 42.39 1,037,193 +2.75(+6.95%)
Mar 10, 2008 42.21 42.29 39.47 39.64 1,301,737 -3.56(-8.24%)
Mar 07, 2008 43.98 44.35 42.87 43.20 627,702 -1.60(-3.58%)
Mar 06, 2008 44.38 45.20 43.63 44.80 1,112,410 +1.07(+2.45%)
Mar 05, 2008 42.46 44.32 42.31 43.73 983,825 +1.88(+4.48%)
Mar 04, 2008 43.30 43.74 41.12 41.85 997,758 -1.55(-3.58%)
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.