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 (%)
Apr 28, 2017 76.96 78.18 76.96 78.00 908,769 +1.20(+1.56%)
Apr 27, 2017 77.58 77.64 76.45 76.80 940,631 -0.66(-0.85%)
Apr 26, 2017 76.68 77.61 75.88 77.46 1,002,316 +0.42(+0.54%)
Apr 25, 2017 77.84 78.36 76.42 77.04 1,221,453 -1.52(-1.93%)
Apr 24, 2017 78.47 79.07 77.97 78.56 798,120 -1.76(-2.20%)
Apr 21, 2017 79.83 80.60 79.51 80.32 884,767 -0.02(-0.02%)
Apr 20, 2017 80.22 80.63 79.85 80.34 656,238 -0.16(-0.20%)
Apr 19, 2017 82.24 82.34 79.79 80.50 995,824 -2.67(-3.21%)
Apr 18, 2017 83.91 84.01 82.88 83.17 865,682 +0.28(+0.34%)
Apr 17, 2017 83.08 83.59 82.59 82.89 397,343 -0.35(-0.43%)
Apr 13, 2017 83.59 84.13 82.56 83.24 825,673 +0.32(+0.38%)
Apr 12, 2017 82.98 83.09 81.64 82.92 801,633 -0.25(-0.30%)
Apr 11, 2017 82.32 83.91 82.18 83.17 1,291,944 +3.24(+4.05%)
Apr 10, 2017 79.76 80.38 79.23 79.93 556,034 -0.40(-0.50%)
Apr 07, 2017 80.53 81.49 79.61 80.33 909,087 +1.21(+1.52%)
Apr 06, 2017 78.86 79.41 78.60 79.13 449,924 +0.10(+0.12%)
Apr 05, 2017 78.61 79.50 77.62 79.03 665,564 -0.21(-0.27%)
Apr 04, 2017 79.23 79.40 78.60 79.24 525,272 +1.37(+1.76%)
Apr 03, 2017 76.98 78.17 76.88 77.87 586,932 +0.50(+0.64%)
Mar 31, 2017 76.48 77.99 76.15 77.37 610,960 +0.77(+1.01%)
Mar 30, 2017 77.14 77.64 76.51 76.60 499,990 -1.13(-1.45%)
Mar 29, 2017 77.79 78.13 77.43 77.73 664,055 -1.23(-1.56%)
Mar 28, 2017 79.72 79.84 78.33 78.96 841,580 -0.96(-1.20%)
Mar 27, 2017 80.90 81.00 79.59 79.92 561,209 +0.96(+1.21%)
Mar 24, 2017 78.97 79.56 78.82 78.96 468,398 -0.14(-0.18%)
Mar 23, 2017 80.11 80.61 78.37 79.10 827,929 -1.42(-1.76%)
Mar 22, 2017 80.45 80.89 80.11 80.52 759,753 +0.74(+0.93%)
Mar 21, 2017 79.53 80.56 79.41 79.77 758,440 +0.51(+0.65%)
Mar 20, 2017 78.16 79.44 77.84 79.26 908,687 +1.77(+2.29%)
Mar 17, 2017 77.61 78.09 76.98 77.49 1,321,153 -0.41(-0.52%)
Mar 16, 2017 79.65 80.16 77.61 77.89 1,201,401 +0.53(+0.69%)
Mar 15, 2017 74.34 77.68 73.76 77.36 1,268,385 +3.58(+4.85%)
Mar 14, 2017 74.82 75.35 73.46 73.79 781,009 -0.96(-1.29%)
Mar 13, 2017 74.69 74.92 74.08 74.75 851,205 +0.17(+0.22%)
Mar 10, 2017 73.45 75.02 72.90 74.58 1,190,608 +0.74(+1.00%)
Mar 09, 2017 74.02 74.70 73.47 73.85 1,309,543 -1.13(-1.51%)
Mar 08, 2017 74.55 75.69 74.25 74.98 1,259,886 -1.50(-1.96%)
Mar 07, 2017 77.01 77.03 76.04 76.48 1,133,035 -1.50(-1.92%)
Mar 06, 2017 78.73 78.92 77.29 77.98 1,039,163 -1.66(-2.08%)
Mar 03, 2017 80.26 78.09 79.63 1,047,186 +1.28(+1.63%)
Mar 02, 2017 79.55 79.84 78.11 78.35 1,113,567 -2.39(-2.96%)
Mar 01, 2017 79.91 81.31 79.69 80.75 1,126,091 +0.37(+0.46%)
Feb 28, 2017 81.71 82.52 79.78 80.38 1,221,718 +0.99(+1.25%)
Feb 27, 2017 82.38 83.78 78.98 79.39 1,317,967 -3.67(-4.42%)
Feb 24, 2017 83.74 84.25 82.72 83.06 1,013,066 +0.13(+0.16%)
Feb 23, 2017 82.95 83.66 82.84 82.93 913,871 +1.20(+1.47%)
Feb 22, 2017 80.49 81.80 80.49 81.73 1,418,167 +1.80(+2.25%)
Feb 21, 2017 78.82 80.26 78.36 79.93 746,166 +0.09(+0.11%)
Feb 17, 2017 79.85 79.85 79.85 0 -0.46(-0.58%)
Feb 16, 2017 80.75 80.99 80.00 80.31 957,000 -0.63(-0.78%)
Feb 15, 2017 80.14 81.05 79.54 80.94 740,913 -0.51(-0.62%)
Feb 14, 2017 82.31 82.31 80.43 81.45 863,967 +0.17(+0.20%)
Feb 13, 2017 81.17 81.79 80.74 81.28 576,155 -0.55(-0.67%)
Feb 10, 2017 80.30 81.98 80.01 81.83 801,721 +0.49(+0.60%)
Feb 09, 2017 82.93 83.28 81.23 81.34 1,130,100 -1.80(-2.17%)
Feb 08, 2017 81.51 83.24 81.50 83.15 1,268,686 +1.74(+2.14%)
Feb 07, 2017 79.41 81.63 79.36 81.40 1,556,565 +1.73(+2.18%)
Feb 06, 2017 78.12 79.73 76.82 79.67 2,048,212 +4.55(+6.05%)
Feb 03, 2017 74.65 75.72 74.44 75.13 792,087 +0.04(+0.06%)
Feb 02, 2017 75.43 75.55 74.49 75.08 836,469 +0.75(+1.01%)
Feb 01, 2017 73.62 74.61 73.02 74.33 1,063,247 -0.06(-0.08%)
Jan 31, 2017 74.28 74.92 73.84 74.39 989,122 +2.43(+3.38%)
Jan 30, 2017 72.30 72.85 71.83 71.95 638,167 -0.09(-0.12%)
Jan 27, 2017 71.40 72.22 71.25 72.04 703,230 +0.84(+1.18%)
Jan 26, 2017 71.42 71.85 70.36 71.20 1,054,688 -2.00(-2.73%)
Jan 25, 2017 73.27 73.93 72.70 73.20 1,042,425 -1.23(-1.66%)
Jan 24, 2017 74.44 75.66 73.86 74.43 1,123,080 -0.75(-1.00%)
Jan 23, 2017 73.92 75.27 73.23 75.19 1,297,033 +2.59(+3.57%)
Jan 20, 2017 72.39 73.36 71.95 72.59 849,751 +0.66(+0.91%)
Jan 19, 2017 71.82 72.45 71.48 71.94 739,376 -0.22(-0.30%)
Jan 18, 2017 72.50 73.22 71.38 72.16 1,050,188 -0.92(-1.26%)
Jan 17, 2017 73.47 73.64 72.54 73.08 1,368,904 +1.35(+1.88%)
Jan 13, 2017 71.73 71.73 71.73 0 +0.11(+0.15%)
Jan 12, 2017 73.21 73.39 70.74 71.62 1,763,579 +1.23(+1.75%)
Jan 11, 2017 70.58 71.29 68.64 70.39 1,550,694 -1.09(-1.52%)
Jan 10, 2017 71.04 71.84 70.90 71.47 1,149,146 +0.69(+0.98%)
Jan 09, 2017 70.32 71.60 70.03 70.78 1,523,998 -0.07(-0.10%)
Jan 06, 2017 70.79 71.55 69.68 70.85 1,567,554 -1.59(-2.19%)
Jan 05, 2017 70.50 73.13 70.42 72.44 1,683,768 +3.00(+4.31%)
Jan 04, 2017 69.14 69.56 68.26 69.44 1,032,683 +0.25(+0.35%)
Jan 03, 2017 68.01 69.31 67.58 69.20 1,669,566 +2.34(+3.50%)
Dec 30, 2016 66.86 66.86 66.86 0 -2.40(-3.46%)
Dec 29, 2016 66.95 69.29 66.87 69.26 1,743,149 +3.08(+4.66%)
Dec 28, 2016 64.69 66.25 64.38 66.17 1,248,276 +2.36(+3.71%)
Dec 27, 2016 63.49 64.07 63.00 63.81 535,084 +0.89(+1.42%)
Dec 23, 2016 62.92 62.92 62.92 0 +0.65(+1.04%)
Dec 22, 2016 61.89 62.88 61.68 62.27 788,503 +0.71(+1.15%)
Dec 21, 2016 61.72 61.93 61.00 61.56 1,094,766 -0.30(-0.48%)
Dec 20, 2016 60.61 62.12 60.39 61.86 1,042,444 +0.16(+0.26%)
Dec 19, 2016 61.22 62.42 60.59 61.70 1,175,154 +1.50(+2.49%)
Dec 16, 2016 60.39 61.66 59.87 60.20 1,605,981 -0.05(-0.09%)
Dec 15, 2016 60.22 60.77 59.15 60.25 2,399,418 -2.03(-3.26%)
Dec 14, 2016 65.34 66.45 62.23 62.29 1,558,416 -2.44(-3.77%)
Dec 13, 2016 63.79 64.87 63.50 64.73 782,999 +0.93(+1.46%)
Dec 12, 2016 64.36 64.98 63.58 63.80 962,224 -0.24(-0.37%)
Dec 09, 2016 65.69 66.02 63.57 64.04 907,287 -1.34(-2.05%)
Dec 08, 2016 65.14 65.54 64.51 65.38 574,359 +0.03(+0.05%)
Dec 07, 2016 64.86 66.16 64.85 65.34 1,028,489 +1.35(+2.11%)
Dec 06, 2016 63.51 64.54 63.49 63.99 904,624 +0.20(+0.32%)
Dec 05, 2016 62.85 64.24 62.19 63.79 1,414,176 -0.81(-1.25%)
Dec 02, 2016 63.41 64.99 63.25 64.60 924,717 +1.20(+1.89%)
Dec 01, 2016 61.73 64.97 61.69 63.40 1,596,453 +0.45(+0.71%)
Nov 30, 2016 63.21 63.39 62.31 62.95 1,179,155 -1.52(-2.35%)
Nov 29, 2016 63.28 64.72 63.17 64.47 913,552 -0.60(-0.92%)
Nov 28, 2016 63.28 65.28 62.87 65.06 1,381,573 +2.84(+4.57%)
Nov 25, 2016 62.34 62.66 61.95 62.22 714,788 +0.15(+0.24%)
Nov 23, 2016 62.07 62.07 62.07 0 -2.21(-3.43%)
Nov 22, 2016 64.47 64.79 62.98 64.28 1,809,286 -1.01(-1.54%)
Nov 21, 2016 64.65 65.82 64.59 65.28 1,199,528 +2.10(+3.32%)
Nov 18, 2016 62.89 63.41 61.77 63.18 1,837,178 -1.31(-2.04%)
Nov 17, 2016 64.91 66.30 63.48 64.49 1,593,790 -0.38(-0.58%)
Nov 16, 2016 64.74 64.96 63.66 64.87 1,474,298 -0.52(-0.79%)
Nov 15, 2016 64.14 65.74 63.72 65.39 1,914,567 +1.26(+1.97%)
Nov 14, 2016 63.16 65.51 62.46 64.13 2,397,007 -0.35(-0.54%)
Nov 11, 2016 66.90 67.41 64.26 64.48 1,834,036 -3.38(-4.98%)
Nov 10, 2016 72.74 72.84 67.39 67.86 3,467,060 -7.61(-10.08%)
Nov 09, 2016 79.00 79.56 74.40 75.46 1,948,881 +2.20(+3.00%)
Nov 08, 2016 73.48 74.61 72.67 73.26 1,101,612 -0.17(-0.24%)
Nov 07, 2016 73.22 74.01 72.26 73.44 1,676,510 -1.73(-2.31%)
Nov 04, 2016 75.52 76.41 74.14 75.17 1,774,102 -1.85(-2.40%)
Nov 03, 2016 77.06 78.05 76.04 77.02 1,469,793 -1.78(-2.25%)
Nov 02, 2016 80.76 82.16 78.18 78.80 1,721,565 +0.15(+0.19%)
Nov 01, 2016 79.07 79.56 78.46 78.65 1,054,365 +0.99(+1.27%)
Oct 31, 2016 75.43 77.96 75.29 77.66 1,041,749 +2.52(+3.35%)
Oct 28, 2016 74.26 76.03 74.03 75.14 636,552 +0.43(+0.57%)
Oct 27, 2016 75.63 75.75 74.39 74.71 512,469 -0.37(-0.49%)
Oct 26, 2016 76.01 76.43 74.43 75.08 696,827 -1.25(-1.64%)
Oct 25, 2016 75.28 77.02 74.87 76.33 651,069 +1.45(+1.94%)
Oct 24, 2016 76.56 76.62 74.36 74.87 618,601 -1.22(-1.60%)
Oct 21, 2016 76.21 76.40 75.55 76.09 390,079 +0.01(+0.01%)
Oct 20, 2016 75.62 76.28 74.91 76.08 956,377 -0.03(-0.05%)
Oct 19, 2016 76.39 76.71 75.64 76.12 753,200 +0.35(+0.46%)
Oct 18, 2016 75.30 76.07 74.36 75.77 1,011,749 +2.40(+3.27%)
Oct 17, 2016 72.49 73.87 72.29 73.37 1,127,437 +0.69(+0.95%)
Oct 14, 2016 73.75 74.19 72.19 72.68 1,311,658 -2.63(-3.50%)
Oct 13, 2016 74.43 77.21 74.17 75.31 915,253 +1.18(+1.59%)
Oct 12, 2016 74.10 75.05 73.67 74.13 1,137,895 +0.71(+0.97%)
Oct 11, 2016 75.23 75.37 73.41 73.42 1,914,383 -2.69(-3.53%)
Oct 10, 2016 77.29 77.71 75.95 76.11 1,075,562 -1.13(-1.46%)
Oct 07, 2016 79.13 79.64 76.14 77.24 2,270,177 +0.88(+1.15%)
Oct 06, 2016 77.11 77.89 75.81 76.36 2,082,263 -2.92(-3.69%)
Oct 05, 2016 79.69 80.25 77.54 79.29 1,723,373 +0.03(+0.03%)
Oct 04, 2016 85.20 85.20 78.91 79.26 2,668,638 -7.61(-8.76%)
Oct 03, 2016 88.15 88.34 86.47 86.86 939,260 -0.72(-0.82%)
Sep 30, 2016 91.21 91.34 87.36 87.58 1,152,674 -1.86(-2.08%)
Sep 29, 2016 89.79 90.15 88.74 89.45 796,143 -0.84(-0.93%)
Sep 28, 2016 88.73 90.53 87.75 90.29 951,292 +2.38(+2.71%)
Sep 27, 2016 88.83 89.56 87.42 87.91 1,016,402 -0.34(-0.39%)
Sep 26, 2016 89.34 90.03 88.02 88.25 679,841 -0.23(-0.26%)
Sep 23, 2016 89.76 90.76 87.92 88.48 638,427 -2.55(-2.80%)
Sep 22, 2016 91.94 92.78 90.33 91.02 1,263,187 +1.37(+1.52%)
Sep 21, 2016 86.69 89.89 86.39 89.66 1,014,320 +4.03(+4.71%)
Sep 20, 2016 85.64 86.23 85.10 85.62 429,371 -0.47(-0.55%)
Sep 19, 2016 86.24 86.83 85.58 86.09 1,001,975 +1.65(+1.96%)
Sep 16, 2016 83.94 84.85 83.46 84.44 1,100,346 -0.51(-0.60%)
Sep 15, 2016 85.60 86.13 83.61 84.95 844,073 -0.39(-0.45%)
Sep 14, 2016 86.16 86.86 84.83 85.33 845,706 +0.65(+0.76%)
Sep 13, 2016 86.22 86.41 84.06 84.69 1,078,088 -3.09(-3.52%)
Sep 12, 2016 85.11 88.15 84.94 87.78 1,101,441 +2.23(+2.61%)
Sep 09, 2016 87.94 87.94 84.97 85.54 1,119,472 -3.30(-3.71%)
Sep 08, 2016 89.74 90.93 88.47 88.84 728,816 -2.22(-2.44%)
Sep 07, 2016 91.01 91.16 89.35 91.07 870,584 -0.13(-0.14%)
Sep 06, 2016 88.33 91.26 88.04 91.20 1,495,885 +3.83(+4.39%)
Sep 02, 2016 86.69 87.36 87.36 87.36 1,628,629 +2.91(+3.44%)
Sep 01, 2016 81.81 84.93 81.67 84.46 1,446,029 +2.49(+3.04%)
Aug 31, 2016 82.03 83.13 81.42 81.96 1,611,481 -0.66(-0.79%)
Aug 30, 2016 85.05 85.06 81.86 82.62 1,618,475 -4.06(-4.68%)
Aug 29, 2016 85.78 87.25 85.77 86.68 570,709 -0.00(-0.00%)
Aug 26, 2016 88.69 89.85 86.08 86.68 1,355,273 -0.47(-0.54%)
Aug 25, 2016 87.40 88.31 86.61 87.16 1,121,664 +0.31(+0.36%)
Aug 24, 2016 89.77 89.79 86.43 86.84 1,402,928 -4.99(-5.43%)
Aug 23, 2016 92.88 93.14 91.59 91.83 729,452 -0.73(-0.79%)
Aug 22, 2016 92.01 92.83 91.38 92.56 877,833 -2.44(-2.57%)
Aug 19, 2016 95.70 95.83 94.50 95.00 1,292,139 -1.33(-1.38%)
Aug 18, 2016 96.89 97.03 95.78 96.33 820,848 +0.69(+0.72%)
Aug 17, 2016 96.98 96.98 94.79 95.64 1,469,495 -1.56(-1.60%)
Aug 16, 2016 97.36 97.80 96.36 97.20 1,014,068 +1.64(+1.72%)
Aug 15, 2016 96.52 96.74 95.44 95.56 567,311 +0.10(+0.11%)
Aug 12, 2016 97.38 97.45 95.28 95.45 731,646 -1.31(-1.36%)
Aug 11, 2016 97.50 98.78 96.41 96.76 686,834 -0.43(-0.44%)
Aug 10, 2016 98.97 99.07 97.00 97.19 780,520 +0.53(+0.55%)
Aug 09, 2016 96.54 97.14 96.03 96.66 545,720 +1.19(+1.25%)
Aug 08, 2016 95.00 96.67 95.00 95.47 760,845 -0.31(-0.33%)
Aug 05, 2016 96.32 96.61 95.35 95.78 1,504,410 -3.28(-3.31%)
Aug 04, 2016 98.30 100.40 98.15 99.06 2,463,439 -4.93(-4.74%)
Aug 03, 2016 105.06 105.17 103.63 104.00 983,006 -0.83(-0.79%)
Aug 02, 2016 104.76 105.61 104.23 104.83 796,701 +0.81(+0.78%)
Aug 01, 2016 102.89 104.24 101.99 104.01 668,251 +1.13(+1.10%)
Jul 29, 2016 101.98 103.26 101.53 102.89 878,237 +0.95(+0.94%)
Jul 28, 2016 103.84 103.84 101.25 101.93 1,222,959 +0.63(+0.62%)
Jul 27, 2016 99.90 102.06 97.98 101.30 1,012,356 +1.84(+1.85%)
Jul 26, 2016 99.31 99.96 98.37 99.47 785,279 +1.53(+1.56%)
Jul 25, 2016 100.19 100.19 96.87 97.93 1,840,709 -3.43(-3.38%)
Jul 22, 2016 101.03 101.77 100.78 101.36 745,789 +0.58(+0.57%)
Jul 21, 2016 99.31 101.30 98.90 100.79 957,513 +1.91(+1.93%)
Jul 20, 2016 100.26 100.60 98.56 98.88 1,012,189 -3.62(-3.53%)
Jul 19, 2016 102.85 103.17 102.13 102.50 639,375 -0.78(-0.75%)
Jul 18, 2016 102.58 103.36 101.70 103.28 1,042,413 +0.84(+0.82%)
Jul 15, 2016 101.28 103.15 101.16 102.44 1,175,563 -1.57(-1.51%)
Jul 14, 2016 103.14 104.92 102.24 104.01 1,244,795 -1.23(-1.16%)
Jul 13, 2016 105.53 105.91 104.14 105.24 1,170,881 +1.88(+1.82%)
Jul 12, 2016 105.85 106.15 103.21 103.36 1,698,719 -4.76(-4.40%)
Jul 11, 2016 106.43 108.48 105.77 108.12 1,086,594 +1.11(+1.04%)
Jul 08, 2016 104.17 107.28 104.17 107.01 1,415,309 +2.83(+2.72%)
Jul 07, 2016 107.93 107.95 103.73 104.17 2,622,506 -2.97(-2.77%)
Jul 05, 2016 106.40 107.58 103.77 107.14 2,720,486 +4.25(+4.13%)
Jul 01, 2016 102.51 102.89 102.89 102.89 1,880,531 +4.87(+4.97%)
Jun 30, 2016 97.60 98.09 95.91 98.01 1,801,485 +3.83(+4.07%)
Jun 29, 2016 93.16 95.45 92.46 94.18 1,244,285 +1.87(+2.03%)
Jun 28, 2016 91.84 93.40 91.55 92.31 1,399,049 -1.21(-1.29%)
Jun 27, 2016 92.54 95.07 91.22 93.52 3,017,940 +5.01(+5.66%)
Jun 24, 2016 92.36 92.36 86.89 88.50 1,915,411 +5.48(+6.61%)
Jun 23, 2016 83.34 83.91 82.62 83.02 479,312 -0.32(-0.39%)
Jun 22, 2016 82.46 83.52 82.13 83.34 822,599 +1.01(+1.22%)
Jun 21, 2016 82.47 83.28 82.01 82.34 652,992 -1.32(-1.58%)
Jun 20, 2016 81.85 84.03 81.79 83.66 946,448 +0.66(+0.80%)
Jun 17, 2016 83.19 83.66 81.93 82.99 1,945,205 +0.27(+0.33%)
Jun 16, 2016 85.62 85.86 82.14 82.72 1,599,350 -1.15(-1.37%)
Jun 15, 2016 81.86 84.20 81.53 83.87 1,091,258 +3.12(+3.87%)
Jun 14, 2016 82.57 82.67 80.03 80.74 1,213,050 -2.06(-2.49%)
Jun 13, 2016 83.81 84.81 82.09 82.81 1,136,124 -0.06(-0.07%)
Jun 10, 2016 84.16 84.96 82.18 82.87 1,262,368 -1.22(-1.45%)
Jun 09, 2016 82.91 84.34 82.63 84.09 872,469 +1.14(+1.37%)
Jun 08, 2016 82.21 83.76 82.20 82.95 1,178,183 +3.60(+4.53%)
Jun 07, 2016 79.62 80.54 79.16 79.35 662,572 -1.24(-1.54%)
Jun 06, 2016 80.22 80.81 79.19 80.60 1,163,463 +0.10(+0.12%)
Jun 03, 2016 78.21 80.77 78.16 80.50 1,499,688 +6.26(+8.44%)
Jun 02, 2016 73.89 74.69 73.43 74.24 758,495 +0.15(+0.20%)
Jun 01, 2016 74.70 75.64 73.16 74.09 769,998 +0.33(+0.45%)
May 31, 2016 73.04 74.71 72.87 73.75 937,708 +0.70(+0.96%)
May 27, 2016 73.99 73.06 73.06 73.06 1,059,778 -2.27(-3.01%)
May 26, 2016 76.52 76.71 74.58 75.32 607,422 +0.15(+0.21%)
May 25, 2016 73.40 75.54 72.44 75.17 862,061 +1.01(+1.37%)
May 24, 2016 76.67 76.85 74.06 74.15 1,443,875 -2.89(-3.76%)
May 23, 2016 76.50 78.10 76.34 77.05 688,367 -1.05(-1.34%)
May 20, 2016 78.49 78.90 76.27 78.10 1,629,601 +0.87(+1.13%)
May 19, 2016 74.76 77.45 74.48 77.22 1,136,623 +0.66(+0.86%)
May 18, 2016 79.45 80.28 76.25 76.57 1,247,047 -3.68(-4.59%)
May 17, 2016 79.47 80.88 79.13 80.25 847,637 +0.69(+0.87%)
May 16, 2016 78.87 79.63 78.43 79.56 1,033,399 +2.32(+3.00%)
May 13, 2016 77.22 77.69 76.57 77.24 1,023,338 -0.39(-0.51%)
May 12, 2016 79.15 79.98 77.40 77.63 740,839 -0.96(-1.22%)
May 11, 2016 77.75 78.98 76.61 78.59 1,205,652 +2.18(+2.85%)
May 10, 2016 75.07 76.71 74.37 76.42 756,531 +1.78(+2.39%)
May 09, 2016 75.23 75.79 74.32 74.63 944,545 -3.58(-4.57%)
May 06, 2016 76.26 78.77 75.90 78.21 1,823,901 +4.13(+5.57%)
May 05, 2016 73.88 74.87 73.05 74.08 1,725,539 -0.49(-0.66%)
May 04, 2016 77.90 78.37 73.73 74.57 3,008,110 -9.07(-10.84%)
May 03, 2016 85.69 86.25 83.39 83.64 1,195,443 -3.51(-4.03%)
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.