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 (%)
Jun 30, 2010 76.36 78.22 76.32 76.51 1,106,022 -1.02(-1.31%)
Jun 29, 2010 77.81 78.79 76.59 77.53 1,122,756 -1.74(-2.20%)
Jun 25, 2010 77.68 79.69 77.50 79.28 871,726 +2.58(+3.37%)
Jun 24, 2010 76.77 77.92 76.50 76.69 818,402 -0.86(-1.11%)
Jun 23, 2010 77.39 77.81 76.08 77.56 1,227,825 +0.85(+1.11%)
Jun 22, 2010 77.15 77.85 76.38 76.71 946,039 -0.05(-0.06%)
Jun 21, 2010 77.85 78.17 76.26 76.76 2,008,710 +0.06(+0.07%)
Jun 18, 2010 76.43 76.99 76.19 76.70 1,787,439 +1.03(+1.37%)
Jun 17, 2010 75.02 75.71 74.15 75.67 1,181,472 +2.00(+2.72%)
Jun 16, 2010 73.36 74.43 73.36 73.66 966,163 +0.31(+0.42%)
Jun 15, 2010 73.10 73.90 72.52 73.36 1,302,516 +1.78(+2.49%)
Jun 14, 2010 72.69 73.01 71.50 71.57 1,330,730 -0.07(-0.10%)
Jun 11, 2010 71.63 72.09 71.05 71.64 843,012 -0.21(-0.29%)
Jun 10, 2010 71.88 72.56 71.27 71.85 1,983,829 +1.54(+2.19%)
Jun 09, 2010 70.64 71.64 70.02 70.31 1,460,713 +0.27(+0.39%)
Jun 08, 2010 69.95 71.68 69.21 70.04 2,568,418 +0.36(+0.51%)
Jun 07, 2010 69.36 70.72 68.72 69.68 2,579,949 +0.08(+0.12%)
Jun 04, 2010 68.95 70.84 68.65 69.60 1,454,051 -0.80(-1.14%)
Jun 03, 2010 72.15 72.20 69.52 70.40 1,507,179 -2.74(-3.74%)
Jun 02, 2010 71.56 73.18 71.41 73.14 975,535 +1.62(+2.26%)
Jun 01, 2010 71.70 73.52 71.52 71.52 1,474,406 +0.90(+1.28%)
May 28, 2010 70.69 71.05 69.50 70.62 962,981 -0.07(-0.11%)
May 27, 2010 69.66 71.18 69.12 70.69 1,419,544 +2.62(+3.85%)
May 26, 2010 69.58 70.43 67.97 68.08 1,055,516 -0.10(-0.14%)
May 25, 2010 65.13 68.41 65.02 68.17 1,668,855 +2.27(+3.45%)
May 24, 2010 66.42 67.27 65.90 65.90 1,095,289 +0.10(+0.16%)
May 21, 2010 63.63 66.52 63.39 65.80 1,417,895 +1.60(+2.50%)
May 20, 2010 63.87 65.81 63.24 64.19 2,220,317 -3.43(-5.08%)
May 19, 2010 68.66 68.80 65.34 67.62 1,759,451 -2.67(-3.80%)
May 18, 2010 70.40 71.57 69.29 70.30 1,611,789 -0.81(-1.14%)
May 17, 2010 72.61 72.61 69.78 71.11 1,268,713 -1.25(-1.73%)
May 14, 2010 72.19 72.70 69.90 72.36 1,859,022 +0.77(+1.07%)
May 13, 2010 72.13 73.40 71.08 71.60 1,242,477 -1.53(-2.09%)
May 12, 2010 72.51 73.92 72.16 73.13 2,065,411 +0.82(+1.14%)
May 11, 2010 71.01 73.12 68.27 72.30 3,102,955 +5.92(+8.92%)
May 10, 2010 66.51 68.78 65.99 66.38 1,790,463 -0.78(-1.16%)
May 07, 2010 66.73 68.24 66.26 67.17 2,063,875 -0.71(-1.04%)
May 06, 2010 66.15 69.01 63.97 67.87 2,205,238 +2.30(+3.50%)
May 05, 2010 66.17 66.67 64.71 65.58 1,516,580 -1.10(-1.64%)
May 04, 2010 67.43 68.05 65.20 66.67 1,199,503 -0.27(-0.41%)
May 03, 2010 68.31 68.41 65.86 66.95 863,860 -0.92(-1.35%)
Apr 30, 2010 67.75 69.37 67.62 67.87 1,210,817 +0.52(+0.78%)
Apr 29, 2010 66.79 67.61 66.43 67.34 863,133 +0.84(+1.26%)
Apr 28, 2010 65.00 67.23 64.52 66.50 1,759,644 +1.88(+2.90%)
Apr 27, 2010 64.14 65.56 63.47 64.63 1,392,351 -0.44(-0.67%)
Apr 26, 2010 66.53 66.83 64.76 65.06 863,985 -0.97(-1.48%)
Apr 23, 2010 63.77 66.38 63.53 66.04 1,130,954 +2.02(+3.16%)
Apr 22, 2010 62.84 64.14 62.35 64.02 927,271 -0.01(-0.01%)
Apr 21, 2010 63.01 64.33 62.84 64.02 1,103,908 +0.97(+1.53%)
Apr 20, 2010 64.00 64.19 62.56 63.06 838,988 -0.66(-1.04%)
Apr 19, 2010 63.18 63.87 62.57 63.72 969,851 -0.67(-1.04%)
Apr 16, 2010 64.92 65.27 62.70 64.39 1,384,858 -1.30(-1.97%)
Apr 15, 2010 66.24 66.60 65.24 65.68 592,791 -0.48(-0.72%)
Apr 14, 2010 66.34 66.56 65.67 66.16 753,709 +0.45(+0.69%)
Apr 13, 2010 65.78 65.97 64.49 65.71 1,104,796 +0.19(+0.30%)
Apr 12, 2010 66.48 66.84 64.97 65.51 1,021,074 -1.73(-2.58%)
Apr 09, 2010 67.27 68.12 66.87 67.25 1,078,664 +1.16(+1.76%)
Apr 08, 2010 65.94 66.76 65.58 66.09 759,404 -0.78(-1.17%)
Apr 07, 2010 65.29 68.20 65.18 66.87 1,790,571 +1.74(+2.67%)
Apr 06, 2010 64.53 65.51 64.24 65.13 661,184 +0.18(+0.27%)
Apr 05, 2010 65.58 66.44 64.68 64.95 573,073 -0.30(-0.46%)
Apr 01, 2010 63.35 65.25 65.25 65.25 1,609,433 +3.35(+5.41%)
Mar 31, 2010 60.95 62.37 60.80 61.90 962,941 +2.05(+3.42%)
Mar 30, 2010 60.69 60.82 59.37 59.85 765,184 -0.26(-0.43%)
Mar 29, 2010 60.19 60.60 59.69 60.11 820,282 +0.43(+0.72%)
Mar 26, 2010 58.47 59.73 58.30 59.68 981,621 +1.68(+2.89%)
Mar 25, 2010 59.24 59.41 58.01 58.01 901,461 -0.02(-0.03%)
Mar 24, 2010 58.81 58.87 57.96 58.02 1,092,546 -1.77(-2.96%)
Mar 23, 2010 59.46 60.05 58.85 59.79 882,631 +0.46(+0.77%)
Mar 22, 2010 57.67 59.84 57.32 59.33 1,455,318 +0.79(+1.35%)
Mar 19, 2010 60.00 60.04 58.07 58.54 1,120,265 -1.84(-3.04%)
Mar 18, 2010 61.18 61.79 59.95 60.38 1,277,074 -0.75(-1.23%)
Mar 17, 2010 61.70 62.98 61.05 61.13 1,371,430 -0.19(-0.30%)
Mar 16, 2010 60.46 61.39 60.18 61.32 1,082,143 +1.85(+3.12%)
Mar 15, 2010 59.08 60.04 59.07 59.46 696,759 -0.67(-1.11%)
Mar 12, 2010 61.09 61.27 59.95 60.13 830,989 -0.81(-1.33%)
Mar 11, 2010 59.98 60.95 59.33 60.95 827,372 +1.07(+1.79%)
Mar 10, 2010 61.40 61.83 59.62 59.87 1,301,332 -1.09(-1.78%)
Mar 09, 2010 60.37 61.77 60.24 60.96 922,398 -0.21(-0.34%)
Mar 08, 2010 63.04 63.11 61.17 61.17 1,038,673 -1.30(-2.08%)
Mar 05, 2010 62.03 62.99 61.86 62.47 1,156,737 +1.38(+2.26%)
Mar 04, 2010 62.88 63.15 60.92 61.09 1,353,259 -2.04(-3.23%)
Mar 03, 2010 61.88 63.69 61.55 63.13 1,779,934 +1.95(+3.19%)
Mar 02, 2010 59.59 61.62 59.54 61.18 2,181,389 +1.40(+2.35%)
Mar 01, 2010 57.42 59.82 57.39 59.78 1,578,872 +1.76(+3.04%)
Feb 26, 2010 56.86 58.13 56.11 58.01 1,381,502 +0.60(+1.04%)
Feb 25, 2010 54.77 57.60 54.65 57.42 2,288,552 +1.29(+2.30%)
Feb 24, 2010 55.52 57.26 55.51 56.13 1,230,206 -0.29(-0.51%)
Feb 23, 2010 57.74 57.99 55.87 56.42 1,295,848 -1.94(-3.32%)
Feb 22, 2010 58.89 58.99 58.19 58.35 826,759 -0.23(-0.40%)
Feb 19, 2010 58.21 59.09 57.71 58.59 1,163,226 -0.89(-1.50%)
Feb 18, 2010 58.97 60.07 58.83 59.48 845,450 +0.58(+0.98%)
Feb 17, 2010 59.81 60.12 58.58 58.90 923,362 -0.47(-0.80%)
Feb 16, 2010 58.28 59.75 58.13 59.38 1,308,949 +2.51(+4.41%)
Feb 12, 2010 56.23 56.87 56.87 56.87 1,116,372 -1.17(-2.01%)
Feb 11, 2010 55.90 58.35 55.19 58.03 1,292,886 +2.30(+4.12%)
Feb 10, 2010 56.63 57.05 55.00 55.73 803,632 -1.13(-1.98%)
Feb 09, 2010 56.34 57.26 55.57 56.86 1,488,043 +2.33(+4.27%)
Feb 08, 2010 55.88 56.54 54.39 54.53 1,293,311 -1.47(-2.63%)
Feb 05, 2010 53.56 56.00 52.17 56.00 2,382,782 +1.92(+3.55%)
Feb 04, 2010 56.16 56.18 53.89 54.08 1,480,317 -3.40(-5.91%)
Feb 03, 2010 58.85 59.47 57.31 57.48 1,017,137 -1.37(-2.34%)
Feb 02, 2010 58.85 59.24 58.08 58.85 1,155,088 +0.39(+0.66%)
Feb 01, 2010 56.57 58.47 56.37 58.47 1,098,039 +3.07(+5.54%)
Jan 29, 2010 57.15 57.77 55.12 55.40 1,104,135 -1.87(-3.27%)
Jan 28, 2010 58.11 58.17 55.47 57.27 1,194,446 -0.23(-0.41%)
Jan 27, 2010 58.39 58.80 56.06 57.50 1,282,805 -0.60(-1.04%)
Jan 26, 2010 58.17 59.05 57.65 58.11 1,201,249 -1.26(-2.13%)
Jan 25, 2010 60.09 60.44 58.99 59.37 923,392 -0.25(-0.42%)
Jan 22, 2010 59.02 60.68 58.71 59.62 1,868,611 -0.76(-1.26%)
Jan 21, 2010 62.86 63.54 60.38 60.38 1,868,505 -3.39(-5.32%)
Jan 20, 2010 64.24 64.24 62.75 63.77 1,424,042 -2.13(-3.23%)
Jan 19, 2010 66.09 66.46 65.71 65.90 1,200,294 +0.47(+0.72%)
Jan 15, 2010 66.63 65.43 65.43 65.43 1,285,470 -1.41(-2.10%)
Jan 14, 2010 66.56 67.32 66.11 66.83 602,735 -0.06(-0.10%)
Jan 13, 2010 66.70 67.00 65.33 66.90 875,184 +1.18(+1.80%)
Jan 12, 2010 67.20 67.92 64.80 65.72 1,176,119 -2.57(-3.77%)
Jan 11, 2010 69.33 69.62 67.91 68.29 977,056 +0.10(+0.14%)
Jan 08, 2010 67.79 68.21 66.95 68.19 1,066,557 +0.76(+1.13%)
Jan 07, 2010 67.78 68.08 66.83 67.43 1,033,383 -0.34(-0.50%)
Jan 06, 2010 67.01 68.67 66.95 67.77 1,531,583 +1.62(+2.44%)
Jan 05, 2010 66.36 66.97 65.18 66.15 1,292,614 +0.05(+0.07%)
Jan 04, 2010 66.10 66.46 65.65 66.10 963,031 +2.50(+3.93%)
Dec 31, 2009 64.64 63.60 63.60 63.60 682,241 -0.27(-0.42%)
Dec 30, 2009 64.05 64.47 63.58 63.87 716,098 -0.78(-1.21%)
Dec 29, 2009 65.97 65.97 64.62 64.65 887,849 -0.67(-1.03%)
Dec 28, 2009 66.14 66.30 64.82 65.32 622,610 -0.16(-0.25%)
Dec 24, 2009 66.44 67.11 65.38 65.48 372,616 -0.53(-0.80%)
Dec 23, 2009 64.08 66.14 63.72 66.01 1,788,102 +1.66(+2.59%)
Dec 22, 2009 63.65 64.49 63.02 64.35 1,629,589 +0.41(+0.64%)
Dec 21, 2009 64.62 64.75 63.09 63.94 1,132,782 -0.65(-1.01%)
Dec 18, 2009 64.19 64.80 63.27 64.59 3,273,885 +2.07(+3.32%)
Dec 17, 2009 65.19 65.26 62.51 62.52 2,312,082 -3.83(-5.77%)
Dec 16, 2009 65.62 66.61 65.32 66.34 1,823,474 +2.03(+3.16%)
Dec 15, 2009 65.19 65.87 64.18 64.31 1,637,588 -2.08(-3.14%)
Dec 14, 2009 66.17 66.40 64.93 66.39 1,074,771 +1.46(+2.25%)
Dec 11, 2009 65.87 66.25 64.61 64.93 1,963,980 -0.15(-0.23%)
Dec 10, 2009 65.69 66.05 64.70 65.08 1,188,691 -0.32(-0.49%)
Dec 09, 2009 63.87 65.64 63.86 65.40 1,988,906 +1.49(+2.34%)
Dec 08, 2009 64.94 65.29 63.62 63.91 2,229,819 -2.27(-3.42%)
Dec 07, 2009 64.66 67.58 64.24 66.17 2,646,891 +0.10(+0.15%)
Dec 04, 2009 68.91 68.91 65.10 66.08 3,903,729 -2.93(-4.25%)
Dec 03, 2009 70.06 71.23 68.42 69.01 2,054,872 -1.74(-2.45%)
Dec 02, 2009 71.78 71.96 70.37 70.75 2,139,182 -0.34(-0.47%)
Dec 01, 2009 69.67 72.57 69.33 71.08 2,657,126 +2.98(+4.38%)
Nov 30, 2009 67.84 68.47 67.20 68.10 1,599,451 -0.42(-0.61%)
Nov 27, 2009 66.50 69.27 66.46 68.52 1,738,125 -1.96(-2.78%)
Nov 25, 2009 69.20 70.64 68.87 70.48 1,843,633 +1.88(+2.74%)
Nov 24, 2009 68.39 68.63 66.66 68.60 1,928,240 +0.93(+1.38%)
Nov 23, 2009 68.79 69.08 66.75 67.67 1,734,114 +0.75(+1.12%)
Nov 20, 2009 65.39 67.03 65.22 66.92 1,705,729 -0.24(-0.36%)
Nov 19, 2009 66.10 67.32 65.14 67.16 2,066,573 -0.12(-0.18%)
Nov 18, 2009 67.52 68.30 66.50 67.28 1,848,996 -0.08(-0.12%)
Nov 17, 2009 66.25 67.45 65.93 67.36 1,612,418 -0.05(-0.07%)
Nov 16, 2009 65.89 68.42 65.63 67.41 2,218,437 +2.41(+3.71%)
Nov 13, 2009 62.84 65.07 62.41 65.00 2,548,002 +1.00(+1.57%)
Nov 12, 2009 63.63 64.29 62.89 64.00 2,470,269 -1.02(-1.57%)
Nov 11, 2009 64.72 65.61 64.19 65.02 2,029,195 +1.85(+2.93%)
Nov 10, 2009 61.06 63.27 60.85 63.17 2,299,198 -0.20(-0.32%)
Nov 09, 2009 63.30 64.78 63.17 63.37 2,555,845 +1.21(+1.95%)
Nov 06, 2009 60.03 62.41 59.88 62.16 2,898,740 +1.88(+3.12%)
Nov 05, 2009 60.52 61.08 59.66 60.28 2,241,187 +0.14(+0.24%)
Nov 04, 2009 59.67 60.87 58.57 60.13 3,502,207 +1.66(+2.83%)
Nov 03, 2009 54.22 58.59 53.71 58.48 3,367,456 +3.83(+7.00%)
Nov 02, 2009 54.75 55.94 53.44 54.65 2,115,334 +1.04(+1.93%)
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%)
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.