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 (%)
Aug 31, 2005 10.49 10.72 10.44 10.72 433,017 +0.37(+3.58%)
Aug 30, 2005 10.41 10.61 10.28 10.35 531,752 -0.26(-2.43%)
Aug 29, 2005 11.01 11.02 10.56 10.61 462,609 -0.01(-0.08%)
Aug 26, 2005 10.67 10.93 10.56 10.62 350,490 -0.03(-0.30%)
Aug 25, 2005 10.73 10.83 10.60 10.65 313,942 +0.06(+0.53%)
Aug 24, 2005 11.00 11.15 10.42 10.59 869,266 -0.40(-3.66%)
Aug 23, 2005 11.38 11.39 10.97 11.00 308,204 -0.29(-2.57%)
Aug 22, 2005 11.43 11.62 11.13 11.29 380,722 -0.07(-0.64%)
Aug 19, 2005 11.16 11.45 11.08 11.36 217,201 +0.31(+2.84%)
Aug 18, 2005 11.20 11.36 10.97 11.04 386,659 -0.28(-2.49%)
Aug 17, 2005 11.64 11.70 11.28 11.33 525,013 -0.46(-3.89%)
Aug 16, 2005 11.78 12.01 11.68 11.79 442,999 +0.01(+0.07%)
Aug 15, 2005 11.75 11.81 11.56 11.78 467,386 +0.13(+1.11%)
Aug 12, 2005 12.15 12.16 11.60 11.65 912,398 -0.30(-2.49%)
Aug 11, 2005 11.85 12.23 11.81 11.95 965,096 +0.15(+1.30%)
Aug 10, 2005 11.70 12.03 11.66 11.79 723,473 +0.32(+2.81%)
Aug 09, 2005 11.32 11.51 11.25 11.47 414,427 +0.19(+1.64%)
Aug 08, 2005 11.37 11.54 11.21 11.29 381,192 -0.09(-0.78%)
Aug 05, 2005 11.56 11.63 11.29 11.37 401,711 -0.10(-0.91%)
Aug 04, 2005 11.86 12.25 11.39 11.48 897,265 -0.44(-3.71%)
Aug 03, 2005 11.27 12.13 11.27 11.92 1,630,090 +0.72(+6.47%)
Aug 02, 2005 10.87 11.24 10.76 11.20 673,906 +0.43(+3.96%)
Aug 01, 2005 10.76 10.92 10.73 10.77 179,562 +0.06(+0.60%)
Jul 29, 2005 10.75 10.79 10.71 10.71 217,342 +0.02(+0.15%)
Jul 28, 2005 10.75 10.83 10.51 10.69 313,614 +0.00(+0.00%)
Jul 27, 2005 10.89 10.89 10.63 10.69 172,990 +0.03(+0.30%)
Jul 26, 2005 10.89 10.89 10.59 10.66 260,157 -0.29(-2.65%)
Jul 25, 2005 11.12 11.12 10.90 10.95 178,715 -0.09(-0.80%)
Jul 22, 2005 11.14 11.14 10.90 11.04 185,457 -0.05(-0.44%)
Jul 21, 2005 11.00 11.23 10.92 11.08 1,028,297 +0.25(+2.30%)
Jul 20, 2005 10.59 10.87 10.59 10.84 236,326 +0.33(+3.14%)
Jul 19, 2005 10.55 10.57 10.22 10.51 443,546 -0.03(-0.31%)
Jul 18, 2005 10.63 10.88 10.47 10.54 279,989 -0.11(-1.06%)
Jul 15, 2005 10.71 10.79 10.59 10.65 277,503 -0.07(-0.68%)
Jul 14, 2005 11.19 11.21 10.72 10.72 410,424 -0.52(-4.58%)
Jul 13, 2005 11.35 11.37 11.18 11.24 257,721 -0.20(-1.76%)
Jul 12, 2005 11.44 11.46 11.30 11.44 356,598 +0.02(+0.21%)
Jul 11, 2005 11.00 11.49 10.95 11.41 543,546 +0.53(+4.88%)
Jul 08, 2005 11.09 11.09 10.73 10.88 310,886 -0.10(-0.88%)
Jul 07, 2005 11.10 11.17 10.71 10.98 465,181 +0.04(+0.37%)
Jul 06, 2005 10.96 11.00 10.84 10.94 739,568 +0.05(+0.44%)
Jul 05, 2005 11.21 11.21 10.88 10.89 302,235 -0.42(-3.70%)
Jul 01, 2005 11.42 11.42 10.86 11.31 525,714 -0.01(-0.07%)
Jun 30, 2005 11.56 11.64 11.21 11.32 380,891 -0.20(-1.75%)
Jun 29, 2005 11.12 11.58 11.05 11.52 526,306 +0.40(+3.62%)
Jun 28, 2005 11.35 11.39 11.03 11.12 305,473 -0.27(-2.40%)
Jun 27, 2005 11.54 11.58 11.33 11.39 349,447 -0.12(-1.05%)
Jun 24, 2005 11.44 11.66 11.32 11.51 479,398 +0.11(+0.99%)
Jun 23, 2005 11.47 11.66 11.29 11.40 578,761 +0.06(+0.50%)
Jun 22, 2005 11.40 11.42 11.11 11.34 578,947 -0.13(-1.12%)
Jun 21, 2005 11.15 11.58 10.95 11.47 631,681 +0.33(+2.96%)
Jun 20, 2005 11.92 11.95 11.04 11.14 1,045,348 -0.68(-5.72%)
Jun 17, 2005 11.82 12.14 11.78 11.82 738,666 +0.05(+0.41%)
Jun 16, 2005 11.42 11.77 11.41 11.77 546,406 +0.59(+5.26%)
Jun 15, 2005 11.06 11.27 10.96 11.18 270,843 +0.12(+1.09%)
Jun 14, 2005 11.07 11.25 10.91 11.06 841,173 -0.05(-0.43%)
Jun 13, 2005 10.61 11.14 10.59 11.11 965,507 +0.49(+4.62%)
Jun 10, 2005 10.38 10.63 10.21 10.62 675,156 +0.27(+2.57%)
Jun 09, 2005 10.05 10.41 10.01 10.35 232,847 +0.24(+2.39%)
Jun 08, 2005 10.46 10.46 10.06 10.11 225,613 -0.27(-2.56%)
Jun 07, 2005 10.50 10.56 10.32 10.38 208,111 -0.12(-1.15%)
Jun 06, 2005 10.40 10.69 10.40 10.50 376,686 +0.11(+1.09%)
Jun 03, 2005 10.14 10.42 10.14 10.38 267,196 +0.23(+2.22%)
Jun 02, 2005 10.34 10.51 10.09 10.16 710,719 -0.10(-0.94%)
Jun 01, 2005 9.942 10.32 9.942 10.26 424,760 +0.20(+2.00%)
May 31, 2005 10.01 10.55 9.853 10.05 312,281 -0.11(-1.11%)
May 27, 2005 9.821 10.17 9.741 10.17 230,180 +0.50(+5.16%)
May 26, 2005 9.708 9.837 9.636 9.668 303,238 -0.20(-2.04%)
May 25, 2005 10.03 10.04 9.700 9.869 483,694 -0.11(-1.13%)
May 24, 2005 9.451 10.02 9.451 9.982 447,577 +0.58(+6.16%)
May 23, 2005 9.097 9.563 9.097 9.402 313,757 +0.31(+3.36%)
May 20, 2005 9.249 9.249 8.968 9.097 237,689 -0.15(-1.65%)
May 19, 2005 9.515 9.515 9.161 9.249 179,180 -0.19(-2.05%)
May 18, 2005 9.338 9.523 9.298 9.443 262,484 +0.13(+1.38%)
May 17, 2005 9.040 9.467 9.040 9.314 250,909 +0.21(+2.30%)
May 16, 2005 9.394 9.547 8.895 9.105 576,786 -0.36(-3.83%)
May 13, 2005 9.644 9.716 9.402 9.467 370,073 -0.19(-1.92%)
May 12, 2005 10.05 10.05 9.644 9.652 372,936 -0.48(-4.77%)
May 11, 2005 10.18 10.25 10.07 10.13 259,167 -0.15(-1.49%)
May 10, 2005 10.46 10.46 10.17 10.29 255,906 -0.23(-2.14%)
May 09, 2005 10.50 10.55 10.35 10.51 157,558 +0.02(+0.15%)
May 06, 2005 10.26 10.62 10.24 10.50 265,960 -0.17(-1.59%)
May 05, 2005 10.58 10.74 10.42 10.67 227,285 +0.09(+0.84%)
May 04, 2005 9.918 10.74 9.861 10.58 786,543 +0.67(+6.74%)
May 03, 2005 9.483 9.918 9.402 9.910 396,537 +0.38(+3.97%)
May 02, 2005 9.459 9.563 9.274 9.531 176,357 -0.04(-0.38%)
Apr 29, 2005 9.523 9.902 9.410 9.567 293,002 +0.07(+0.72%)
Apr 28, 2005 9.427 9.539 9.177 9.499 539,121 -0.22(-2.24%)
Apr 27, 2005 9.797 9.926 9.539 9.716 446,705 -0.13(-1.31%)
Apr 26, 2005 10.14 10.17 9.845 9.845 395,382 -0.07(-0.73%)
Apr 25, 2005 9.700 9.966 9.652 9.918 211,609 +0.14(+1.40%)
Apr 22, 2005 9.724 9.982 9.716 9.781 305,230 +0.06(+0.58%)
Apr 21, 2005 9.861 9.861 9.579 9.724 195,299 +0.11(+1.17%)
Apr 20, 2005 9.660 9.926 9.539 9.612 193,480 -0.06(-0.67%)
Apr 19, 2005 9.274 9.684 9.217 9.676 601,141 +0.45(+4.89%)
Apr 18, 2005 9.056 9.258 8.855 9.225 313,894 +0.35(+3.90%)
Apr 15, 2005 9.217 9.346 8.855 8.879 666,802 -0.30(-3.25%)
Apr 14, 2005 9.539 9.539 9.008 9.177 439,301 -0.52(-5.39%)
Apr 13, 2005 10.07 10.17 9.612 9.700 205,966 -0.32(-3.21%)
Apr 12, 2005 10.09 10.09 9.813 10.02 208,937 -0.15(-1.50%)
Apr 11, 2005 9.950 10.22 9.893 10.18 306,332 +0.27(+2.76%)
Apr 08, 2005 10.06 10.14 9.902 9.902 171,249 -0.25(-2.46%)
Apr 07, 2005 10.22 10.38 9.990 10.15 204,491 -0.03(-0.32%)
Apr 06, 2005 10.22 10.28 10.02 10.18 190,213 +0.10(+0.96%)
Apr 05, 2005 9.926 10.22 9.926 10.09 159,598 +0.14(+1.46%)
Apr 04, 2005 10.21 10.22 9.797 9.942 459,550 -0.36(-3.52%)
Apr 01, 2005 9.966 10.30 9.789 10.30 804,550 +0.35(+3.56%)
Mar 31, 2005 9.893 9.982 9.716 9.950 676,602 +0.27(+2.83%)
Mar 30, 2005 9.418 9.741 9.338 9.676 646,330 +0.35(+3.80%)
Mar 29, 2005 9.700 9.805 9.233 9.322 288,599 -0.14(-1.53%)
Mar 28, 2005 9.660 9.861 9.467 9.467 201,844 -0.22(-2.24%)
Mar 24, 2005 9.716 9.861 9.596 9.684 303,009 -0.04(-0.37%)
Mar 23, 2005 9.724 10.04 9.660 9.720 644,163 -0.00(-0.04%)
Mar 22, 2005 10.10 10.34 9.636 9.724 472,102 -0.35(-3.44%)
Mar 21, 2005 10.02 10.27 9.877 10.07 436,550 -0.14(-1.34%)
Mar 18, 2005 10.45 10.51 10.21 10.21 220,926 -0.27(-2.54%)
Mar 17, 2005 10.34 10.61 10.11 10.47 492,873 -0.02(-0.23%)
Mar 16, 2005 10.78 10.89 10.40 10.50 654,311 -0.10(-0.99%)
Mar 15, 2005 10.74 10.74 10.39 10.60 225,109 -0.10(-0.90%)
Mar 14, 2005 11.04 11.04 10.39 10.70 566,332 -0.39(-3.49%)
Mar 11, 2005 11.46 11.46 10.92 11.08 331,135 -0.14(-1.22%)
Mar 10, 2005 10.98 11.27 10.98 11.22 372,746 +0.09(+0.79%)
Mar 09, 2005 11.37 11.46 11.04 11.13 434,357 -0.19(-1.71%)
Mar 08, 2005 10.98 11.37 10.93 11.33 678,851 +0.54(+5.00%)
Mar 07, 2005 10.90 11.01 10.67 10.79 342,213 -0.16(-1.47%)
Mar 04, 2005 10.59 11.03 10.59 10.95 311,504 +0.41(+3.90%)
Mar 03, 2005 10.59 10.72 10.52 10.54 203,489 -0.23(-2.17%)
Mar 02, 2005 10.84 10.91 10.61 10.77 448,952 +0.21(+1.98%)
Mar 01, 2005 10.79 10.94 10.36 10.56 939,843 -0.46(-4.16%)
Feb 28, 2005 10.91 11.15 10.84 11.02 290,122 +0.03(+0.29%)
Feb 25, 2005 11.03 11.17 10.80 10.99 376,763 -0.13(-1.16%)
Feb 24, 2005 11.02 11.12 10.63 11.12 444,919 +0.15(+1.40%)
Feb 23, 2005 10.66 10.99 10.48 10.96 901,131 +0.29(+2.71%)
Feb 22, 2005 10.10 10.67 9.998 10.67 742,654 +0.71(+7.11%)
Feb 18, 2005 9.982 9.990 9.902 9.966 462,901 -0.03(-0.32%)
Feb 17, 2005 9.338 10.18 9.338 9.998 742,573 +0.56(+5.97%)
Feb 16, 2005 9.249 9.547 9.249 9.435 293,126 -0.05(-0.51%)
Feb 15, 2005 9.418 9.523 9.338 9.483 385,914 +0.03(+0.34%)
Feb 14, 2005 9.177 9.499 9.177 9.451 381,967 +0.38(+4.17%)
Feb 11, 2005 9.121 9.145 9.000 9.072 214,921 +0.09(+0.99%)
Feb 10, 2005 8.533 8.992 8.533 8.984 559,678 +0.47(+5.53%)
Feb 09, 2005 8.316 8.646 8.316 8.513 207,827 +0.00(+0.05%)
Feb 08, 2005 8.396 8.549 8.332 8.509 422,239 +0.12(+1.44%)
Feb 07, 2005 8.968 8.992 8.388 8.388 495,163 -0.34(-3.87%)
Feb 04, 2005 8.791 8.927 8.702 8.726 212,109 -0.13(-1.45%)
Feb 03, 2005 8.895 9.016 8.694 8.855 530,248 -0.45(-4.84%)
Feb 02, 2005 9.418 9.515 9.233 9.306 285,271 -0.17(-1.78%)
Feb 01, 2005 9.274 9.507 9.200 9.475 163,468 +0.13(+1.38%)
Jan 31, 2005 9.378 9.402 9.185 9.346 190,857 -0.03(-0.34%)
Jan 28, 2005 9.410 9.418 9.314 9.378 440,824 +0.06(+0.69%)
Jan 27, 2005 9.370 9.370 9.129 9.314 365,425 +0.02(+0.26%)
Jan 26, 2005 9.346 9.386 9.185 9.290 494,545 +0.06(+0.70%)
Jan 25, 2005 9.056 9.266 9.016 9.225 316,506 -0.01(-0.09%)
Jan 24, 2005 9.266 9.386 9.105 9.233 306,803 +0.14(+1.50%)
Jan 21, 2005 8.734 9.137 8.654 9.097 359,455 +0.27(+3.01%)
Jan 20, 2005 8.694 8.839 8.565 8.831 371,714 -0.02(-0.18%)
Jan 19, 2005 8.533 8.927 8.493 8.847 478,693 +0.40(+4.77%)
Jan 18, 2005 8.203 8.493 8.130 8.444 184,829 +0.29(+3.55%)
Jan 14, 2005 8.090 8.235 8.010 8.155 377,254 -0.14(-1.75%)
Jan 13, 2005 8.139 8.324 8.106 8.300 160,396 -0.03(-0.39%)
Jan 12, 2005 8.517 8.517 8.316 8.332 286,314 +0.03(+0.39%)
Jan 11, 2005 8.396 8.525 8.259 8.300 144,650 +0.07(+0.88%)
Jan 10, 2005 8.171 8.332 8.147 8.227 170,773 +0.03(+0.39%)
Jan 07, 2005 8.259 8.356 8.066 8.195 238,955 -0.06(-0.68%)
Jan 06, 2005 8.453 8.453 8.187 8.251 162,588 -0.12(-1.44%)
Jan 05, 2005 8.461 8.581 8.259 8.372 358,304 -0.08(-0.95%)
Jan 04, 2005 8.622 8.726 8.388 8.453 340,580 -0.21(-2.42%)
Jan 03, 2005 8.903 9.145 8.654 8.662 261,742 -0.53(-5.78%)
Dec 31, 2004 9.064 9.354 9.064 9.193 102,732 +0.01(+0.09%)
Dec 30, 2004 9.338 9.402 9.153 9.185 154,534 -0.14(-1.55%)
Dec 29, 2004 9.064 9.378 9.064 9.330 238,757 -0.05(-0.52%)
Dec 28, 2004 9.338 9.507 9.258 9.378 136,521 -0.08(-0.85%)
Dec 27, 2004 9.378 9.523 9.330 9.459 145,465 +0.20(+2.17%)
Dec 23, 2004 9.177 9.418 9.016 9.258 207,577 +0.27(+2.95%)
Dec 22, 2004 8.984 9.249 8.935 8.992 523,229 -0.24(-2.62%)
Dec 21, 2004 9.177 9.418 9.105 9.233 203,850 +0.01(+0.09%)
Dec 20, 2004 9.499 9.579 9.169 9.225 271,925 +0.05(+0.53%)
Dec 17, 2004 9.410 9.410 9.121 9.177 347,329 +0.06(+0.62%)
Dec 16, 2004 9.209 9.427 9.016 9.121 312,298 -0.37(-3.90%)
Dec 15, 2004 9.467 9.765 9.427 9.491 272,298 +0.09(+0.94%)
Dec 14, 2004 9.539 9.652 9.233 9.402 272,919 -0.27(-2.83%)
Dec 13, 2004 9.531 9.741 9.475 9.676 204,099 +0.26(+2.74%)
Dec 10, 2004 9.217 9.539 9.217 9.418 229,813 +0.08(+0.86%)
Dec 09, 2004 9.483 9.499 9.241 9.338 583,974 -0.08(-0.85%)
Dec 08, 2004 9.193 9.418 8.992 9.418 516,397 -0.14(-1.52%)
Dec 07, 2004 9.732 9.781 9.563 9.563 249,440 -0.14(-1.41%)
Dec 06, 2004 9.741 9.845 9.579 9.700 467,825 -0.19(-1.87%)
Dec 03, 2004 9.741 10.02 9.531 9.885 711,304 +0.23(+2.33%)
Dec 02, 2004 10.46 10.49 9.660 9.660 950,061 -0.72(-6.98%)
Dec 01, 2004 10.30 10.51 10.22 10.38 490,434 +0.18(+1.74%)
Nov 30, 2004 10.55 10.66 10.15 10.21 427,329 -0.45(-4.23%)
Nov 29, 2004 10.60 10.67 10.44 10.66 323,975 +0.06(+0.61%)
Nov 26, 2004 10.11 10.66 10.06 10.59 350,310 +0.52(+5.20%)
Nov 24, 2004 9.757 10.09 9.757 10.07 1,285,216 +0.13(+1.30%)
Nov 23, 2004 9.861 9.982 9.732 9.942 543,726 +0.05(+0.49%)
Nov 22, 2004 9.869 9.990 9.804 9.893 315,527 +0.03(+0.33%)
Nov 19, 2004 10.06 10.06 9.829 9.861 274,658 -0.06(-0.65%)
Nov 18, 2004 10.08 10.09 9.765 9.926 510,186 -0.18(-1.75%)
Nov 17, 2004 10.03 10.24 9.942 10.10 660,248 +0.25(+2.53%)
Nov 16, 2004 9.910 10.08 9.789 9.853 499,751 +0.07(+0.67%)
Nov 15, 2004 10.12 10.12 9.780 9.788 683,105 -0.19(-1.94%)
Nov 12, 2004 9.845 10.14 9.700 9.981 615,279 +0.35(+3.66%)
Nov 11, 2004 9.845 9.861 9.579 9.629 381,490 -0.14(-1.39%)
Nov 10, 2004 9.781 9.893 9.579 9.765 471,925 +0.08(+0.83%)
Nov 09, 2004 9.797 10.01 9.588 9.684 745,341 +0.04(+0.42%)
Nov 08, 2004 9.386 9.700 9.386 9.644 700,123 +0.19(+1.96%)
Nov 05, 2004 8.976 9.475 8.791 9.459 644,347 +0.44(+4.91%)
Nov 04, 2004 8.807 9.322 8.742 9.016 1,058,757 +0.41(+4.77%)
Nov 03, 2004 8.654 8.742 8.453 8.605 267,950 +0.23(+2.69%)
Nov 02, 2004 8.533 8.541 8.243 8.380 533,540 -0.25(-2.89%)
Nov 01, 2004 8.791 8.839 8.614 8.630 198,509 -0.13(-1.47%)
Oct 29, 2004 8.831 8.831 8.565 8.758 239,006 +0.14(+1.68%)
Oct 28, 2004 8.670 8.839 8.557 8.614 293,540 -0.20(-2.28%)
Oct 27, 2004 9.113 9.113 8.726 8.815 608,447 -0.20(-2.23%)
Oct 26, 2004 8.847 9.097 8.630 9.016 416,024 +0.17(+1.91%)
Oct 25, 2004 9.064 9.217 8.493 8.847 553,540 +0.20(+2.33%)
Oct 22, 2004 8.783 8.783 8.493 8.646 506,335 +0.04(+0.47%)
Oct 21, 2004 8.461 8.815 8.324 8.605 420,248 +0.09(+1.04%)
Oct 20, 2004 8.283 8.557 8.283 8.517 379,130 +0.46(+5.69%)
Oct 19, 2004 8.066 8.203 8.010 8.058 219,999 +0.06(+0.70%)
Oct 18, 2004 8.267 8.428 7.889 8.002 303,478 -0.18(-2.17%)
Oct 15, 2004 8.139 8.412 8.082 8.179 346,335 +0.06(+0.79%)
Oct 14, 2004 8.275 8.356 7.953 8.114 255,652 -0.06(-0.69%)
Oct 13, 2004 8.211 8.291 8.026 8.171 410,931 -0.19(-2.31%)
Oct 12, 2004 8.533 8.533 8.332 8.364 352,670 -0.43(-4.94%)
Oct 11, 2004 8.855 8.855 8.557 8.799 650,186 -0.02(-0.18%)
Oct 08, 2004 8.485 9.217 8.461 8.815 1,272,173 +0.53(+6.41%)
Oct 07, 2004 8.300 8.581 8.275 8.283 392,670 -0.09(-1.06%)
Oct 06, 2004 8.122 8.404 8.066 8.372 437,391 +0.16(+1.96%)
Oct 05, 2004 7.953 8.316 7.849 8.211 286,335 +0.36(+4.62%)
Oct 04, 2004 7.841 7.937 7.736 7.849 244,596 -0.23(-2.79%)
Oct 01, 2004 8.026 8.163 7.736 8.074 419,130 +0.13(+1.62%)
Sep 30, 2004 7.768 8.090 7.583 7.945 738,757 +0.36(+4.78%)
Sep 29, 2004 7.528 7.607 7.446 7.583 426,086 +0.08(+1.07%)
Sep 28, 2004 7.623 7.623 7.431 7.503 502,732 +0.08(+1.08%)
Sep 27, 2004 7.647 7.776 7.390 7.422 512,794 -0.34(-4.36%)
Sep 24, 2004 7.970 7.978 7.656 7.760 674,037 -0.15(-1.93%)
Sep 23, 2004 7.784 8.010 7.776 7.913 499,502 +0.23(+2.93%)
Sep 22, 2004 7.905 7.905 7.664 7.688 253,416 -0.23(-2.94%)
Sep 21, 2004 7.929 7.961 7.792 7.920 340,745 +0.18(+2.38%)
Sep 20, 2004 7.656 7.809 7.656 7.736 317,391 +0.10(+1.37%)
Sep 17, 2004 7.817 7.825 7.623 7.631 151,180 -0.10(-1.35%)
Sep 16, 2004 7.825 7.889 7.672 7.736 148,447 -0.09(-1.13%)
Sep 15, 2004 7.913 7.913 7.768 7.825 363,229 -0.10(-1.32%)
Sep 14, 2004 7.768 7.970 7.647 7.929 385,341 +0.29(+3.79%)
Sep 13, 2004 7.744 7.744 7.631 7.639 98,136 -0.02(-0.21%)
Sep 10, 2004 7.696 7.768 7.631 7.656 229,813 +0.03(+0.42%)
Sep 09, 2004 7.487 7.623 7.487 7.623 176,273 +0.06(+0.74%)
Sep 08, 2004 7.446 7.583 7.374 7.567 231,146 +0.10(+1.40%)
Sep 07, 2004 7.559 7.567 7.414 7.462 242,239 -0.23(-3.03%)
Sep 03, 2004 7.559 7.696 7.446 7.696 316,521 -0.04(-0.52%)
Sep 02, 2004 7.728 7.776 7.519 7.736 289,068 +0.02(+0.31%)
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.