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 (%)
Jul 30, 2004 6.301 6.622 6.269 6.598 504,806 +0.35(+5.66%)
Jul 29, 2004 6.293 6.429 6.228 6.245 505,428 -0.18(-2.75%)
Jul 28, 2004 6.429 6.550 6.325 6.421 388,465 -0.05(-0.75%)
Jul 27, 2004 6.510 6.519 6.228 6.470 907,830 +0.03(+0.50%)
Jul 26, 2004 6.598 6.646 6.397 6.437 255,078 -0.11(-1.72%)
Jul 23, 2004 6.751 6.775 6.437 6.550 395,807 -0.31(-4.45%)
Jul 22, 2004 6.815 6.968 6.740 6.855 243,133 +0.02(+0.35%)
Jul 21, 2004 6.703 6.920 6.679 6.831 2,587,988 +0.17(+2.53%)
Jul 20, 2004 6.639 6.751 6.630 6.662 750,055 -0.07(-1.07%)
Jul 19, 2004 7.080 7.113 6.630 6.735 678,633 -0.31(-4.45%)
Jul 16, 2004 7.370 7.603 6.992 7.048 712,726 -0.36(-4.87%)
Jul 15, 2004 7.402 7.595 7.394 7.409 243,879 -0.09(-1.19%)
Jul 14, 2004 7.402 7.611 7.378 7.498 273,369 +0.06(+0.86%)
Jul 13, 2004 7.482 7.587 7.378 7.434 196,472 -0.20(-2.63%)
Jul 12, 2004 7.747 7.796 7.546 7.635 170,218 -0.04(-0.52%)
Jul 09, 2004 7.627 7.731 7.450 7.675 266,899 +0.12(+1.60%)
Jul 08, 2004 7.627 7.755 7.506 7.555 490,870 +0.01(+0.11%)
Jul 07, 2004 7.675 7.796 7.538 7.546 431,518 +0.03(+0.43%)
Jul 06, 2004 7.313 7.667 7.137 7.514 359,847 +0.23(+3.20%)
Jul 02, 2004 7.040 7.313 7.040 7.281 281,208 +0.23(+3.31%)
Jul 01, 2004 6.928 7.104 6.928 7.048 132,267 -0.04(-0.57%)
Jun 30, 2004 6.823 7.201 6.775 7.088 143,092 +0.13(+1.85%)
Jun 29, 2004 6.944 7.153 6.871 6.960 207,795 -0.22(-3.02%)
Jun 28, 2004 7.249 7.297 7.016 7.177 462,998 +0.06(+0.79%)
Jun 25, 2004 7.233 7.233 7.080 7.121 386,350 -0.11(-1.56%)
Jun 24, 2004 7.129 7.313 7.111 7.233 803,434 +0.17(+2.39%)
Jun 23, 2004 7.016 7.185 6.993 7.064 416,462 +0.10(+1.38%)
Jun 22, 2004 6.944 6.992 6.920 6.968 213,021 +0.09(+1.29%)
Jun 21, 2004 6.896 6.944 6.751 6.879 383,613 +0.14(+2.03%)
Jun 18, 2004 6.952 6.992 6.727 6.743 379,880 +0.03(+0.49%)
Jun 17, 2004 6.743 6.767 6.558 6.710 565,776 +0.14(+2.19%)
Jun 16, 2004 6.896 6.896 6.534 6.566 459,141 -0.26(-3.77%)
Jun 15, 2004 6.863 6.936 6.550 6.823 748,810 -7.00(-50.64%)
Jun 10, 2004 13.54 13.85 13.54 13.82 243,008 +0.24(+1.78%)
Jun 09, 2004 14.07 14.18 13.46 13.58 197,592 -0.88(-6.06%)
Jun 08, 2004 14.71 14.76 14.22 14.46 128,036 -0.18(-1.21%)
Jun 07, 2004 14.71 14.80 14.39 14.63 146,950 +0.02(+0.11%)
Jun 04, 2004 14.27 14.80 14.27 14.62 219,118 +0.25(+1.73%)
Jun 03, 2004 14.18 14.50 13.84 14.37 430,273 +0.09(+0.62%)
Jun 02, 2004 14.54 14.54 13.86 14.28 141,101 -0.02(-0.11%)
Jun 01, 2004 14.95 15.02 14.17 14.30 181,790 -0.32(-2.20%)
May 28, 2004 15.03 15.03 14.41 14.62 181,665 -0.41(-2.73%)
May 27, 2004 15.03 15.20 14.77 15.03 275,111 +0.33(+2.24%)
May 26, 2004 14.71 15.23 14.51 14.70 292,033 +0.02(+0.16%)
May 25, 2004 14.51 14.87 14.34 14.68 204,062 +0.35(+2.41%)
May 24, 2004 14.33 14.46 13.83 14.33 229,321 +0.18(+1.31%)
May 21, 2004 14.41 14.42 13.77 14.14 249,728 +0.28(+2.03%)
May 20, 2004 13.82 13.92 13.66 13.86 291,660 +0.13(+0.94%)
May 19, 2004 13.54 13.95 13.44 13.73 378,013 +0.43(+3.26%)
May 18, 2004 13.21 13.30 12.46 13.30 126,917 +0.21(+1.60%)
May 17, 2004 13.20 13.53 12.91 13.09 296,886 +0.15(+1.18%)
May 14, 2004 12.98 12.98 12.70 12.94 238,280 +0.30(+2.35%)
May 13, 2004 12.87 13.18 12.61 12.64 262,046 -0.42(-3.20%)
May 12, 2004 13.53 13.53 12.91 13.06 276,231 -0.09(-0.67%)
May 11, 2004 12.82 13.16 12.71 13.15 212,648 +0.08(+0.62%)
May 10, 2004 12.29 13.13 12.10 13.07 571,375 +0.40(+3.17%)
May 07, 2004 13.14 13.32 12.06 12.67 493,234 -0.68(-5.06%)
May 06, 2004 13.73 13.73 13.30 13.34 271,254 -0.23(-1.72%)
May 05, 2004 13.82 13.86 13.46 13.57 157,775 -0.10(-0.76%)
May 04, 2004 13.42 13.76 13.22 13.68 284,070 +0.40(+3.03%)
May 03, 2004 13.58 13.58 13.14 13.28 183,905 -0.15(-1.14%)
Apr 30, 2004 13.66 13.76 13.30 13.43 588,671 +0.06(+0.48%)
Apr 29, 2004 13.08 13.45 13.08 13.37 899,991 +0.04(+0.30%)
Apr 28, 2004 14.10 14.22 13.19 13.32 408,623 -1.00(-7.01%)
Apr 27, 2004 14.22 14.45 14.06 14.33 294,646 +0.30(+2.12%)
Apr 26, 2004 14.15 14.58 14.02 14.03 345,040 -0.00(-0.01%)
Apr 23, 2004 14.33 14.43 13.92 14.03 289,296 -0.21(-1.46%)
Apr 22, 2004 14.47 14.68 14.19 14.24 370,299 -0.24(-1.66%)
Apr 21, 2004 14.31 14.66 14.09 14.48 876,847 -0.47(-3.12%)
Apr 20, 2004 15.31 15.40 14.92 14.95 274,240 -0.57(-3.68%)
Apr 19, 2004 16.03 16.23 15.39 15.52 180,670 -0.33(-2.08%)
Apr 16, 2004 15.67 16.19 15.67 15.85 768,470 -0.19(-1.20%)
Apr 15, 2004 16.23 16.28 15.88 16.04 293,775 -0.22(-1.33%)
Apr 14, 2004 16.15 16.42 15.98 16.26 260,304 -0.19(-1.17%)
Apr 13, 2004 17.17 17.28 16.19 16.45 471,832 -1.00(-5.71%)
Apr 12, 2004 17.38 17.66 17.14 17.45 114,225 -0.03(-0.18%)
Apr 08, 2004 17.73 17.74 17.28 17.48 95,685 -0.24(-1.36%)
Apr 07, 2004 17.96 17.99 17.68 17.72 448,813 +0.01(+0.05%)
Apr 06, 2004 17.79 18.23 17.67 17.71 649,019 -0.14(-0.81%)
Apr 05, 2004 18.48 18.48 17.70 17.86 496,220 -0.06(-0.36%)
Apr 02, 2004 16.55 17.99 16.44 17.92 907,581 +0.72(+4.16%)
Apr 01, 2004 16.46 17.25 16.11 17.21 854,450 +1.40(+8.85%)
Mar 31, 2004 15.59 15.82 15.41 15.81 403,770 +0.57(+3.74%)
Mar 30, 2004 15.26 15.47 15.15 15.24 204,933 +0.13(+0.85%)
Mar 29, 2004 15.55 15.63 15.04 15.11 281,332 -0.38(-2.44%)
Mar 26, 2004 16.31 16.31 15.33 15.49 459,265 -0.51(-3.21%)
Mar 25, 2004 15.63 16.00 15.53 16.00 506,548 +0.18(+1.17%)
Mar 24, 2004 15.81 16.34 15.67 15.82 545,867 -0.13(-0.81%)
Mar 23, 2004 15.67 16.05 15.41 15.94 246,119 +0.53(+3.44%)
Mar 22, 2004 15.93 16.22 15.36 15.41 358,602 -0.32(-2.04%)
Mar 19, 2004 15.08 15.79 15.00 15.74 487,635 +0.76(+5.04%)
Mar 18, 2004 14.65 15.04 14.63 14.98 2,199,771 +0.68(+4.72%)
Mar 17, 2004 14.39 14.46 14.09 14.31 329,984 -0.16(-1.11%)
Mar 16, 2004 14.39 14.59 14.35 14.47 430,273 +0.18(+1.29%)
Mar 15, 2004 14.60 14.83 13.99 14.28 350,515 -0.36(-2.47%)
Mar 12, 2004 15.06 15.06 14.39 14.64 519,862 -0.46(-3.03%)
Mar 11, 2004 15.50 15.79 14.83 15.10 471,210 -0.51(-3.24%)
Mar 10, 2004 16.29 16.29 15.48 15.61 246,617 -0.36(-2.26%)
Mar 09, 2004 16.26 16.52 15.97 15.97 292,033 -0.35(-2.12%)
Mar 08, 2004 16.35 16.68 16.16 16.31 138,986 +0.02(+0.15%)
Mar 05, 2004 16.47 16.48 16.17 16.29 160,512 +0.28(+1.76%)
Mar 04, 2004 16.06 16.23 15.52 16.01 204,436 +0.04(+0.25%)
Mar 03, 2004 16.07 16.07 15.83 15.97 172,457 -0.10(-0.65%)
Mar 02, 2004 16.15 16.21 15.89 16.07 273,245 -0.18(-1.09%)
Mar 01, 2004 16.17 16.41 15.99 16.25 221,482 +0.28(+1.76%)
Feb 27, 2004 15.80 16.04 15.46 15.97 394,438 +0.14(+0.86%)
Feb 26, 2004 15.41 16.13 15.41 15.83 456,403 -0.16(-1.00%)
Feb 25, 2004 16.31 16.55 15.95 15.99 355,989 -0.35(-2.12%)
Feb 24, 2004 16.29 16.55 16.11 16.34 776,060 -0.05(-0.29%)
Feb 23, 2004 17.60 17.60 16.27 16.39 801,817 -0.97(-5.60%)
Feb 20, 2004 17.76 17.89 16.92 17.36 244,750 -0.42(-2.35%)
Feb 19, 2004 17.97 17.99 17.75 17.78 188,011 +0.05(+0.27%)
Feb 18, 2004 18.20 18.41 17.71 17.73 319,034 -0.56(-3.08%)
Feb 17, 2004 18.55 18.83 18.29 18.29 353,376 +0.02(+0.09%)
Feb 13, 2004 18.52 18.69 17.84 18.28 324,882 -0.23(-1.26%)
Feb 12, 2004 18.81 18.89 18.32 18.51 287,305 -0.31(-1.67%)
Feb 11, 2004 18.80 18.97 18.65 18.82 241,018 +0.21(+1.12%)
Feb 10, 2004 18.70 19.22 18.52 18.61 393,069 +0.03(+0.17%)
Feb 09, 2004 17.98 18.64 17.84 18.58 588,422 +0.78(+4.38%)
Feb 06, 2004 17.29 17.87 17.24 17.80 361,464 +0.72(+4.24%)
Feb 05, 2004 16.72 17.20 16.23 17.08 273,742 +0.50(+3.01%)
Feb 04, 2004 17.00 17.05 16.49 16.58 241,018 -0.06(-0.34%)
Feb 03, 2004 16.76 16.96 16.52 16.64 408,125 +0.09(+0.53%)
Feb 02, 2004 17.50 17.64 16.16 16.55 690,453 -1.13(-6.41%)
Jan 30, 2004 16.88 18.03 16.68 17.68 1,088,002 -1.22(-6.46%)
Jan 29, 2004 19.12 19.25 18.48 18.90 462,500 -0.47(-2.41%)
Jan 28, 2004 20.07 20.08 19.06 19.37 312,191 -0.03(-0.17%)
Jan 27, 2004 19.09 19.63 18.97 19.40 492,861 +0.47(+2.46%)
Jan 26, 2004 19.26 19.40 18.89 18.93 379,506 -0.11(-0.59%)
Jan 23, 2004 19.40 19.61 18.90 19.05 288,176 -0.30(-1.54%)
Jan 22, 2004 19.83 19.89 19.29 19.34 251,470 -0.10(-0.50%)
Jan 21, 2004 19.81 19.89 19.29 19.44 301,988 -0.24(-1.22%)
Jan 20, 2004 19.41 19.75 19.40 19.68 458,519 +0.66(+3.46%)
Jan 16, 2004 19.90 20.06 18.97 19.02 646,281 -0.50(-2.55%)
Jan 15, 2004 20.69 20.69 19.09 19.52 1,478,822 -1.47(-7.01%)
Jan 14, 2004 22.34 22.44 20.91 20.99 733,852 -1.88(-8.22%)
Jan 13, 2004 22.63 23.07 22.20 22.87 345,888 +0.31(+1.35%)
Jan 12, 2004 22.53 23.08 22.29 22.57 221,829 -0.02(-0.07%)
Jan 09, 2004 22.24 22.70 22.14 22.58 309,692 +0.59(+2.67%)
Jan 08, 2004 22.02 22.48 21.86 22.00 261,388 -0.02(-0.11%)
Jan 07, 2004 22.30 22.30 21.84 22.02 278,034 -0.17(-0.76%)
Jan 06, 2004 23.02 23.03 22.18 22.19 547,112 -0.35(-1.57%)
Jan 05, 2004 22.90 23.07 22.54 22.54 383,364 +0.24(+1.08%)
Jan 02, 2004 22.74 22.74 22.03 22.30 105,266 +0.32(+1.46%)
Dec 31, 2003 22.30 22.57 21.84 21.98 193,361 -0.39(-1.72%)
Dec 30, 2003 22.70 23.14 22.35 22.37 253,550 -0.31(-1.38%)
Dec 29, 2003 22.09 22.68 21.86 22.68 344,304 +1.04(+4.79%)
Dec 26, 2003 21.14 21.82 21.14 21.64 106,464 +0.51(+2.40%)
Dec 24, 2003 21.06 21.67 21.01 21.14 184,017 +0.11(+0.54%)
Dec 23, 2003 20.35 21.02 19.52 21.02 415,064 +0.65(+3.20%)
Dec 22, 2003 20.49 21.28 20.30 20.37 308,311 -0.32(-1.55%)
Dec 19, 2003 20.67 20.72 20.45 20.69 371,353 +0.18(+0.90%)
Dec 18, 2003 20.65 20.88 20.34 20.51 357,790 -0.23(-1.09%)
Dec 17, 2003 20.25 20.86 20.17 20.73 350,852 +0.23(+1.14%)
Dec 16, 2003 21.18 21.50 20.16 20.50 614,823 -0.83(-3.88%)
Dec 15, 2003 21.24 22.09 20.49 21.33 451,174 -0.46(-2.10%)
Dec 12, 2003 21.66 22.54 21.59 21.79 466,950 +0.22(+1.01%)
Dec 11, 2003 20.90 21.75 20.25 21.57 517,134 +0.48(+2.29%)
Dec 10, 2003 22.00 22.43 21.02 21.09 671,886 -0.85(-3.88%)
Dec 09, 2003 23.20 23.20 21.88 21.94 527,316 -0.93(-4.08%)
Dec 08, 2003 23.16 23.46 22.58 22.87 652,213 -0.04(-0.18%)
Dec 05, 2003 21.88 22.90 21.62 22.91 381,272 +1.04(+4.74%)
Dec 04, 2003 22.21 22.30 21.62 21.88 569,886 -0.21(-0.95%)
Dec 03, 2003 22.65 22.65 22.06 22.09 569,185 -0.46(-2.03%)
Dec 02, 2003 22.09 23.03 21.94 22.54 746,567 +0.20(+0.90%)
Dec 01, 2003 22.26 22.49 21.50 22.34 565,007 +0.40(+1.83%)
Nov 28, 2003 21.86 22.25 21.78 21.94 220,249 +0.19(+0.89%)
Nov 26, 2003 21.34 22.02 21.18 21.75 605,270 +0.73(+3.48%)
Nov 25, 2003 21.10 21.58 20.91 21.02 252,136 -0.10(-0.46%)
Nov 24, 2003 21.65 21.65 20.62 21.11 693,966 -0.88(-3.98%)
Nov 21, 2003 22.10 22.10 21.34 21.99 298,785 +0.46(+2.13%)
Nov 20, 2003 22.09 22.30 21.15 21.53 584,908 -0.20(-0.93%)
Nov 19, 2003 22.05 22.05 21.02 21.73 1,166,262 -0.75(-3.32%)
Nov 18, 2003 20.30 22.57 20.03 22.48 1,151,154 +2.23(+10.99%)
Nov 17, 2003 20.57 20.89 19.74 20.25 607,094 -0.27(-1.29%)
Nov 14, 2003 20.94 21.20 20.45 20.52 520,584 -0.25(-1.20%)
Nov 13, 2003 20.57 21.54 20.57 20.77 1,030,295 +0.43(+2.13%)
Nov 12, 2003 19.25 20.33 19.18 20.33 920,432 +1.26(+6.62%)
Nov 11, 2003 18.95 19.29 18.77 19.07 582,077 +0.28(+1.50%)
Nov 10, 2003 18.30 19.04 18.23 18.79 541,926 +0.45(+2.45%)
Nov 07, 2003 17.52 18.52 17.52 18.34 371,264 +0.40(+2.24%)
Nov 06, 2003 17.78 17.96 17.56 17.94 346,109 +0.08(+0.45%)
Nov 05, 2003 18.04 18.34 17.64 17.86 210,531 -0.07(-0.40%)
Nov 04, 2003 17.97 18.24 17.46 17.93 309,441 +0.67(+3.86%)
Nov 03, 2003 17.69 17.85 16.80 17.26 589,666 -0.44(-2.50%)
Oct 31, 2003 18.12 18.31 17.68 17.70 829,342 -0.34(-1.87%)
Oct 30, 2003 18.28 18.68 18.00 18.04 575,284 -0.24(-1.31%)
Oct 29, 2003 18.48 18.58 18.14 18.28 984,197 +0.08(+0.44%)
Oct 28, 2003 19.05 19.05 18.10 18.20 705,062 -1.07(-5.55%)
Oct 27, 2003 18.96 19.63 18.73 19.27 507,419 +0.22(+1.18%)
Oct 24, 2003 18.20 19.57 18.09 19.05 1,114,381 +1.00(+5.57%)
Oct 23, 2003 18.71 18.71 17.92 18.04 456,403 -0.61(-3.27%)
Oct 22, 2003 18.82 18.91 18.49 18.65 494,105 +0.41(+2.25%)
Oct 21, 2003 17.71 18.25 17.41 18.24 576,980 +0.66(+3.75%)
Oct 20, 2003 18.12 18.43 17.41 17.58 450,581 -0.74(-4.04%)
Oct 17, 2003 19.12 19.17 18.27 18.32 397,892 -0.84(-4.40%)
Oct 16, 2003 18.36 19.35 18.37 19.17 652,109 +0.81(+4.42%)
Oct 15, 2003 18.20 19.01 17.98 18.36 547,255 -0.04(-0.22%)
Oct 14, 2003 18.24 18.40 17.96 18.40 375,624 +0.22(+1.19%)
Oct 13, 2003 18.04 18.24 17.75 18.18 515,147 +0.08(+0.44%)
Oct 10, 2003 18.61 18.61 18.05 18.10 239,623 +0.09(+0.49%)
Oct 09, 2003 18.03 18.30 17.87 18.01 452,288 -0.19(-1.06%)
Oct 08, 2003 17.76 18.36 17.76 18.20 392,086 +0.31(+1.71%)
Oct 07, 2003 18.24 18.37 17.76 17.90 402,690 +0.06(+0.31%)
Oct 06, 2003 17.52 18.12 17.52 17.84 380,721 +0.10(+0.54%)
Oct 03, 2003 18.69 19.05 17.29 17.75 794,243 -1.02(-5.44%)
Oct 02, 2003 18.16 18.89 18.08 18.77 546,492 +0.40(+2.19%)
Oct 01, 2003 18.68 18.68 17.85 18.36 409,606 -0.12(-0.65%)
Sep 30, 2003 18.87 19.05 18.02 18.48 672,239 +0.16(+0.88%)
Sep 29, 2003 17.62 18.80 17.60 18.32 535,012 +0.27(+1.51%)
Sep 26, 2003 18.89 19.08 17.68 18.05 862,936 -1.08(-5.63%)
Sep 25, 2003 20.48 20.49 18.89 19.13 1,084,629 -0.96(-4.80%)
Sep 24, 2003 20.90 20.90 20.04 20.09 1,373,049 -0.40(-1.96%)
Sep 23, 2003 21.37 21.45 20.04 20.49 1,268,447 -0.69(-3.26%)
Sep 22, 2003 21.70 21.92 20.99 21.18 856,942 +0.43(+2.09%)
Sep 19, 2003 20.95 21.91 20.61 20.75 1,116,307 +0.02(+0.12%)
Sep 18, 2003 20.73 20.90 20.32 20.73 658,508 +0.55(+2.71%)
Sep 17, 2003 19.91 20.41 19.49 20.18 563,984 +0.54(+2.74%)
Sep 16, 2003 19.76 19.85 19.29 19.64 352,941 +0.26(+1.33%)
Sep 15, 2003 19.46 19.46 18.73 19.38 282,203 +0.15(+0.79%)
Sep 12, 2003 19.65 19.93 19.10 19.23 438,112 -0.21(-1.08%)
Sep 11, 2003 19.81 19.87 18.58 19.44 575,730 -0.10(-0.49%)
Sep 10, 2003 20.33 20.33 19.53 19.54 322,767 -0.58(-2.88%)
Sep 09, 2003 19.94 20.41 19.56 20.12 657,231 +0.81(+4.20%)
Sep 08, 2003 19.60 19.68 19.01 19.30 190,251 -0.12(-0.62%)
Sep 05, 2003 19.81 20.05 19.13 19.42 506,424 +0.18(+0.92%)
Sep 04, 2003 18.60 19.87 18.33 19.25 612,063 +0.56(+3.01%)
Sep 03, 2003 18.65 19.05 18.28 18.69 476,187 -0.22(-1.15%)
Sep 02, 2003 19.45 20.40 18.83 18.90 531,931 -0.58(-2.97%)
Aug 29, 2003 20.57 20.57 19.48 19.48 440,725 -0.46(-2.30%)
Aug 28, 2003 19.44 20.09 19.11 19.94 518,618 +0.54(+2.78%)
Aug 27, 2003 18.80 19.41 18.40 19.40 557,937 +1.58(+8.84%)
Aug 26, 2003 17.91 18.33 17.49 17.83 391,825 -0.28(-1.55%)
Aug 25, 2003 19.05 19.05 17.93 18.11 227,330 -0.70(-3.72%)
Aug 22, 2003 17.73 19.21 17.72 18.81 598,625 +0.72(+4.00%)
Aug 21, 2003 18.39 18.39 17.77 18.08 299,623 -0.31(-1.70%)
Aug 20, 2003 17.68 18.48 17.56 18.40 532,180 +1.20(+6.96%)
Aug 19, 2003 16.39 17.60 16.34 17.20 364,077 +0.57(+3.43%)
Aug 18, 2003 16.89 17.02 16.49 16.63 300,868 -0.29(-1.71%)
Aug 15, 2003 17.34 17.34 16.89 16.92 274,240 -0.36(-2.09%)
Aug 14, 2003 17.58 17.63 17.04 17.28 421,190 +0.16(+0.94%)
Aug 13, 2003 16.08 17.21 16.03 17.12 667,683 +0.39(+2.35%)
Aug 12, 2003 17.20 17.84 16.72 16.73 366,815 -0.35(-2.07%)
Aug 11, 2003 16.27 17.26 15.62 17.08 1,657,885 +0.84(+5.20%)
Aug 08, 2003 18.62 18.62 16.08 16.23 1,329,891 -2.20(-11.94%)
Aug 07, 2003 18.28 18.73 17.92 18.44 541,015 +0.44(+2.46%)
Aug 06, 2003 16.88 18.28 16.76 17.99 798,457 +1.31(+7.85%)
Aug 05, 2003 16.48 17.20 16.04 16.68 262,668 +0.05(+0.29%)
Aug 04, 2003 15.51 16.64 15.51 16.64 195,352 +0.96(+6.15%)
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.