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, 2006 17.87 18.26 17.73 18.06 436,321 +0.54(+3.08%)
Aug 30, 2006 17.63 17.77 17.28 17.52 254,804 -0.06(-0.32%)
Aug 29, 2006 17.52 17.68 17.11 17.58 407,878 +0.18(+1.02%)
Aug 28, 2006 18.03 18.23 17.32 17.40 403,767 -0.74(-4.08%)
Aug 25, 2006 18.23 18.35 18.07 18.14 95,257 +0.05(+0.27%)
Aug 24, 2006 18.46 18.52 18.07 18.10 209,522 -0.26(-1.40%)
Aug 23, 2006 18.64 18.80 18.27 18.35 219,260 -0.10(-0.57%)
Aug 22, 2006 18.56 18.60 18.19 18.46 333,832 -0.18(-0.95%)
Aug 21, 2006 18.05 18.64 18.05 18.64 448,895 +0.86(+4.85%)
Aug 18, 2006 17.44 17.79 17.09 17.77 525,710 +0.47(+2.70%)
Aug 17, 2006 17.60 17.75 17.07 17.31 274,907 -0.36(-2.05%)
Aug 16, 2006 17.83 17.83 17.51 17.67 201,280 +0.18(+1.01%)
Aug 15, 2006 17.31 17.56 17.14 17.49 210,422 +0.35(+2.02%)
Aug 14, 2006 17.73 17.93 17.01 17.15 406,157 -0.55(-3.09%)
Aug 11, 2006 17.93 18.26 17.54 17.69 264,148 -0.49(-2.70%)
Aug 10, 2006 18.51 18.51 17.88 18.18 390,132 -0.55(-2.92%)
Aug 09, 2006 18.39 18.85 18.26 18.73 312,466 +0.60(+3.28%)
Aug 08, 2006 18.29 18.76 17.99 18.14 322,307 -0.66(-3.51%)
Aug 07, 2006 18.52 19.09 18.39 18.80 645,360 +0.65(+3.59%)
Aug 04, 2006 18.64 18.92 18.06 18.14 367,859 -0.13(-0.70%)
Aug 03, 2006 18.56 18.88 18.15 18.27 403,018 -0.27(-1.48%)
Aug 02, 2006 18.43 18.80 18.06 18.55 489,466 +0.26(+1.41%)
Aug 01, 2006 17.74 18.31 17.57 18.29 337,111 +0.39(+2.20%)
Jul 31, 2006 17.92 17.99 17.61 17.90 197,403 -0.14(-0.76%)
Jul 28, 2006 17.57 18.06 17.57 18.03 277,038 +0.67(+3.85%)
Jul 27, 2006 17.76 18.20 17.34 17.36 694,617 -0.07(-0.42%)
Jul 26, 2006 17.10 17.50 16.78 17.44 396,825 +0.26(+1.50%)
Jul 25, 2006 16.97 17.21 16.41 17.18 282,019 +0.52(+3.14%)
Jul 24, 2006 16.22 16.74 16.04 16.66 430,509 +0.45(+2.78%)
Jul 21, 2006 16.77 17.06 16.05 16.20 591,757 -0.50(-2.99%)
Jul 20, 2006 17.57 17.60 16.69 16.70 492,556 -0.96(-5.42%)
Jul 19, 2006 16.71 17.69 16.68 17.66 331,491 +0.87(+5.18%)
Jul 18, 2006 17.36 17.53 16.53 16.79 505,684 -0.40(-2.34%)
Jul 17, 2006 17.90 17.95 17.19 17.19 383,893 -0.84(-4.64%)
Jul 14, 2006 17.95 18.15 17.53 18.03 444,820 +0.20(+1.13%)
Jul 13, 2006 18.11 18.33 17.59 17.83 544,278 -0.07(-0.40%)
Jul 12, 2006 18.23 18.68 17.72 17.90 754,838 +0.13(+0.72%)
Jul 11, 2006 17.18 17.78 17.00 17.77 335,273 +0.90(+5.34%)
Jul 10, 2006 16.86 17.29 16.75 16.87 271,544 -0.43(-2.51%)
Jul 07, 2006 17.78 17.78 17.28 17.31 223,439 -0.41(-2.32%)
Jul 06, 2006 17.57 17.90 17.27 17.72 351,309 +0.24(+1.38%)
Jul 05, 2006 17.78 18.00 17.03 17.48 534,552 -0.31(-1.76%)
Jul 03, 2006 17.17 17.80 17.11 17.79 416,213 +0.89(+5.24%)
Jun 30, 2006 16.62 17.11 16.26 16.91 712,123 +0.58(+3.55%)
Jun 29, 2006 15.34 16.38 15.34 16.33 497,639 +1.03(+6.74%)
Jun 28, 2006 15.28 15.58 15.09 15.29 354,002 +0.05(+0.32%)
Jun 27, 2006 15.87 16.16 15.24 15.25 496,798 -0.73(-4.58%)
Jun 26, 2006 15.71 15.98 15.58 15.98 200,496 +0.28(+1.80%)
Jun 23, 2006 15.52 15.88 15.34 15.70 475,458 +0.02(+0.15%)
Jun 22, 2006 15.45 16.02 15.34 15.67 436,998 -0.13(-0.82%)
Jun 21, 2006 15.09 15.94 14.91 15.80 546,763 +0.67(+4.42%)
Jun 20, 2006 14.41 15.36 14.41 15.13 634,271 +0.67(+4.62%)
Jun 19, 2006 14.54 14.77 14.41 14.47 422,297 -0.24(-1.64%)
Jun 16, 2006 14.89 15.05 14.69 14.71 735,623 -0.20(-1.35%)
Jun 15, 2006 14.76 15.21 14.50 14.91 1,179,833 +1.05(+7.61%)
Jun 14, 2006 13.71 14.39 13.46 13.85 934,182 +0.10(+0.76%)
Jun 13, 2006 13.58 14.05 13.11 13.75 1,555,476 -0.49(-3.45%)
Jun 12, 2006 14.69 15.00 14.22 14.24 519,761 -0.56(-3.81%)
Jun 09, 2006 15.05 15.46 14.66 14.80 409,645 -0.30(-1.97%)
Jun 08, 2006 14.86 15.26 14.21 15.10 917,102 -0.03(-0.21%)
Jun 07, 2006 15.35 15.90 15.13 15.13 545,465 -0.50(-3.19%)
Jun 06, 2006 15.94 16.06 15.43 15.63 552,459 -0.56(-3.43%)
Jun 05, 2006 16.68 16.95 16.09 16.19 773,357 -0.09(-0.54%)
Jun 02, 2006 16.12 17.11 16.00 16.28 564,351 +0.56(+3.53%)
Jun 01, 2006 15.29 15.88 15.21 15.72 457,019 -0.06(-0.41%)
May 31, 2006 15.94 16.08 15.40 15.79 589,573 +0.23(+1.45%)
May 30, 2006 16.24 16.48 15.54 15.56 508,143 -0.52(-3.25%)
May 26, 2006 16.45 16.45 15.87 16.08 469,771 +0.05(+0.30%)
May 25, 2006 15.94 16.10 15.48 16.04 405,163 +0.70(+4.57%)
May 24, 2006 15.12 16.01 14.97 15.34 1,125,046 -0.78(-4.84%)
May 23, 2006 15.69 16.49 15.69 16.12 879,044 +0.39(+2.51%)
May 22, 2006 15.22 15.87 14.77 15.72 1,327,777 -0.39(-2.40%)
May 19, 2006 15.18 16.18 15.17 16.11 980,444 +0.00(+0.00%)
May 18, 2006 16.61 16.74 15.79 16.11 719,060 -0.45(-2.72%)
May 17, 2006 17.30 17.57 16.49 16.56 853,048 -0.76(-4.41%)
May 16, 2006 17.64 17.65 16.45 17.32 828,152 +0.36(+2.14%)
May 15, 2006 17.21 18.06 16.78 16.96 1,192,859 -1.35(-7.38%)
May 12, 2006 19.76 19.89 17.35 18.31 2,125,709 -1.55(-7.78%)
May 11, 2006 21.28 21.29 19.72 19.86 1,043,935 -0.71(-3.44%)
May 10, 2006 21.38 21.38 20.37 20.57 936,363 -0.62(-2.93%)
May 09, 2006 20.96 21.31 20.37 21.19 1,158,547 +0.40(+1.94%)
May 08, 2006 21.03 21.16 20.36 20.79 563,412 +0.09(+0.43%)
May 05, 2006 20.90 21.01 20.49 20.70 579,489 +0.21(+1.02%)
May 04, 2006 20.21 20.85 19.73 20.49 504,286 +0.42(+2.09%)
May 03, 2006 20.45 20.45 19.65 20.07 955,458 -0.21(-1.03%)
May 02, 2006 20.31 20.31 19.83 20.28 915,849 +0.41(+2.05%)
May 01, 2006 19.96 20.32 19.73 19.87 867,060 +0.28(+1.41%)
Apr 28, 2006 19.03 19.61 18.96 19.59 1,120,620 +1.02(+5.50%)
Apr 27, 2006 18.72 19.40 18.54 18.57 999,060 -0.70(-3.63%)
Apr 26, 2006 18.88 19.40 18.88 19.27 429,447 +0.20(+1.06%)
Apr 25, 2006 19.02 19.34 18.72 19.07 432,465 +0.51(+2.73%)
Apr 24, 2006 18.78 18.90 18.04 18.56 506,497 -0.35(-1.87%)
Apr 21, 2006 18.39 19.11 18.23 18.92 853,321 +0.96(+5.33%)
Apr 20, 2006 19.36 19.39 17.94 17.96 1,140,921 -1.48(-7.62%)
Apr 19, 2006 18.78 19.50 18.76 19.44 825,602 +0.84(+4.50%)
Apr 18, 2006 18.19 18.76 18.16 18.60 705,538 +0.53(+2.94%)
Apr 17, 2006 17.47 18.11 17.24 18.07 520,412 +0.97(+5.65%)
Apr 13, 2006 16.41 17.12 16.40 17.11 284,130 +0.06(+0.33%)
Apr 12, 2006 16.61 17.11 16.43 17.05 495,789 +0.44(+2.67%)
Apr 11, 2006 16.22 17.17 16.18 16.61 1,467,446 +0.39(+2.38%)
Apr 10, 2006 16.30 16.42 15.96 16.22 552,570 +0.20(+1.26%)
Apr 07, 2006 16.02 16.10 15.55 16.02 1,108,820 -0.23(-1.44%)
Apr 06, 2006 16.38 16.45 15.89 16.25 1,087,953 +0.11(+0.70%)
Apr 05, 2006 16.06 16.49 16.01 16.14 1,246,731 +0.00(+0.00%)
Apr 04, 2006 15.87 16.42 15.15 16.14 1,375,187 +0.88(+5.75%)
Apr 03, 2006 14.71 15.90 14.59 15.26 1,506,902 +0.64(+4.35%)
Mar 31, 2006 14.64 14.77 14.22 14.63 570,526 +0.03(+0.22%)
Mar 30, 2006 14.35 14.72 14.17 14.59 761,318 +0.53(+3.78%)
Mar 29, 2006 13.42 14.06 13.42 14.06 313,068 +0.64(+4.80%)
Mar 28, 2006 13.81 13.90 13.41 13.42 318,562 -0.43(-3.14%)
Mar 27, 2006 13.89 14.13 13.72 13.85 327,642 +0.05(+0.35%)
Mar 24, 2006 13.31 13.85 13.28 13.81 641,601 +0.58(+4.38%)
Mar 23, 2006 12.79 13.25 12.72 13.23 416,770 +0.44(+3.46%)
Mar 22, 2006 12.94 13.03 12.74 12.78 260,745 -0.02(-0.19%)
Mar 21, 2006 13.07 13.20 12.76 12.81 598,399 -0.31(-2.33%)
Mar 20, 2006 13.23 13.47 13.09 13.11 262,079 -0.11(-0.85%)
Mar 17, 2006 13.54 13.84 13.10 13.23 604,076 -0.14(-1.02%)
Mar 16, 2006 13.68 13.68 13.22 13.36 383,343 -0.19(-1.37%)
Mar 15, 2006 13.65 13.72 13.36 13.55 449,873 +0.10(+0.78%)
Mar 14, 2006 13.28 13.83 13.28 13.44 671,516 -0.07(-0.54%)
Mar 13, 2006 13.08 13.69 13.08 13.52 377,162 +0.31(+2.38%)
Mar 10, 2006 12.81 13.28 12.74 13.20 487,961 +0.20(+1.55%)
Mar 09, 2006 13.54 13.80 13.00 13.00 801,699 -0.43(-3.24%)
Mar 08, 2006 13.17 13.64 12.48 13.44 1,192,935 -0.44(-3.19%)
Mar 07, 2006 14.00 14.19 13.77 13.88 377,397 -0.27(-1.93%)
Mar 06, 2006 14.49 14.55 13.77 14.15 500,468 -0.23(-1.57%)
Mar 03, 2006 14.40 14.53 14.21 14.38 298,184 +0.02(+0.11%)
Mar 02, 2006 13.91 14.49 13.91 14.36 523,361 +0.52(+3.78%)
Mar 01, 2006 13.92 14.13 13.80 13.84 392,655 +0.07(+0.53%)
Feb 28, 2006 13.85 14.10 13.69 13.77 599,268 -0.08(-0.58%)
Feb 27, 2006 14.33 14.44 13.81 13.85 723,387 -0.63(-4.34%)
Feb 24, 2006 14.04 14.53 13.96 14.47 644,130 +0.76(+5.58%)
Feb 23, 2006 14.16 14.19 13.71 13.71 257,587 -0.45(-3.18%)
Feb 22, 2006 14.01 14.18 13.85 14.16 303,740 +0.18(+1.27%)
Feb 21, 2006 13.94 14.18 13.58 13.98 605,542 +0.03(+0.23%)
Feb 17, 2006 13.97 14.18 13.85 13.95 295,539 +0.11(+0.81%)
Feb 16, 2006 13.71 14.07 13.62 13.84 661,242 +0.49(+3.68%)
Feb 15, 2006 13.60 13.74 13.18 13.35 456,576 -0.24(-1.78%)
Feb 14, 2006 13.92 14.00 13.52 13.59 699,179 -0.64(-4.47%)
Feb 13, 2006 13.69 14.22 13.07 14.22 1,063,574 +0.45(+3.27%)
Feb 10, 2006 13.94 14.17 13.32 13.77 549,566 -0.24(-1.72%)
Feb 09, 2006 14.05 14.41 13.56 14.02 772,681 +0.01(+0.06%)
Feb 08, 2006 13.68 14.22 13.40 14.01 979,379 +0.21(+1.52%)
Feb 07, 2006 14.76 14.88 13.48 13.80 1,477,215 -1.18(-7.90%)
Feb 06, 2006 14.89 15.05 14.60 14.98 682,972 +0.43(+2.93%)
Feb 03, 2006 14.67 14.80 14.16 14.55 542,168 -0.22(-1.47%)
Feb 02, 2006 14.88 15.05 14.64 14.77 887,984 -0.10(-0.65%)
Feb 01, 2006 14.57 14.98 14.33 14.87 1,184,167 +0.43(+2.95%)
Jan 31, 2006 14.19 14.64 14.17 14.44 957,774 +0.23(+1.64%)
Jan 30, 2006 14.66 14.69 14.17 14.21 924,633 -0.28(-1.94%)
Jan 27, 2006 14.50 14.84 14.23 14.49 424,076 +0.01(+0.06%)
Jan 26, 2006 14.06 14.55 13.94 14.48 761,932 +0.23(+1.64%)
Jan 25, 2006 14.42 14.43 14.03 14.25 731,079 +0.13(+0.91%)
Jan 24, 2006 14.37 14.37 13.87 14.12 388,285 -0.20(-1.41%)
Jan 23, 2006 14.15 14.44 13.97 14.32 382,419 +0.19(+1.37%)
Jan 20, 2006 14.48 14.48 13.87 14.13 484,012 -0.02(-0.11%)
Jan 19, 2006 14.04 14.30 13.93 14.14 5,578,431 +0.33(+2.39%)
Jan 18, 2006 13.93 13.99 13.64 13.81 687,894 -0.21(-1.49%)
Jan 17, 2006 13.97 14.41 13.93 14.02 487,596 -0.15(-1.08%)
Jan 13, 2006 14.06 14.30 13.80 14.18 720,638 +0.49(+3.59%)
Jan 12, 2006 13.89 13.99 13.52 13.69 634,533 +0.07(+0.53%)
Jan 11, 2006 13.97 14.05 13.53 13.61 714,681 -0.43(-3.09%)
Jan 10, 2006 13.93 14.16 13.58 14.05 533,168 -0.05(-0.34%)
Jan 09, 2006 14.06 14.41 13.85 14.10 714,848 +0.01(+0.06%)
Jan 06, 2006 14.11 14.48 14.09 14.09 657,469 -0.11(-0.79%)
Jan 05, 2006 14.25 14.35 14.10 14.20 436,219 -0.39(-2.65%)
Jan 04, 2006 14.09 14.72 13.96 14.59 862,238 +0.46(+3.25%)
Jan 03, 2006 13.27 14.22 13.12 14.13 1,469,189 +1.14(+8.80%)
Dec 30, 2005 13.28 13.28 12.84 12.98 240,886 -0.27(-2.00%)
Dec 29, 2005 13.03 13.32 12.97 13.25 343,852 +0.15(+1.17%)
Dec 28, 2005 13.08 13.12 12.91 13.10 307,080 +0.31(+2.46%)
Dec 27, 2005 13.07 13.12 12.73 12.78 185,589 -0.16(-1.24%)
Dec 23, 2005 12.98 13.14 12.90 12.94 155,397 -0.11(-0.86%)
Dec 22, 2005 12.47 13.15 12.43 13.06 424,464 +0.63(+5.05%)
Dec 21, 2005 12.49 12.72 12.36 12.43 470,419 -0.06(-0.52%)
Dec 20, 2005 12.74 12.87 12.40 12.49 396,042 -0.31(-2.45%)
Dec 19, 2005 12.72 12.90 12.54 12.81 975,762 +0.32(+2.58%)
Dec 16, 2005 12.38 12.65 12.30 12.49 654,912 +0.19(+1.51%)
Dec 15, 2005 12.40 12.45 12.15 12.30 807,619 +0.26(+2.14%)
Dec 14, 2005 12.38 12.65 11.80 12.04 958,115 -0.39(-3.11%)
Dec 13, 2005 12.65 12.85 12.40 12.43 531,258 -0.28(-2.22%)
Dec 12, 2005 13.43 13.44 12.49 12.71 1,038,209 -0.24(-1.83%)
Dec 09, 2005 13.60 13.61 12.90 12.95 827,627 -0.55(-4.09%)
Dec 08, 2005 13.19 13.54 12.88 13.50 654,769 +0.38(+2.88%)
Dec 07, 2005 13.19 13.48 12.80 13.12 504,643 +0.14(+1.12%)
Dec 06, 2005 12.64 13.11 12.50 12.98 528,377 +0.33(+2.61%)
Dec 05, 2005 12.92 13.08 12.53 12.65 465,084 -0.09(-0.69%)
Dec 02, 2005 13.18 13.28 12.53 12.74 436,563 -0.31(-2.35%)
Dec 01, 2005 12.98 13.15 12.84 13.04 446,297 +0.38(+2.99%)
Nov 30, 2005 12.92 13.00 12.64 12.66 668,178 -0.34(-2.60%)
Nov 29, 2005 13.00 13.13 12.82 13.00 411,305 -0.03(-0.25%)
Nov 28, 2005 13.28 13.28 13.02 13.03 452,853 -0.09(-0.67%)
Nov 25, 2005 13.27 13.48 13.04 13.12 237,042 +0.07(+0.55%)
Nov 23, 2005 12.95 13.16 12.73 13.05 452,741 -0.14(-1.04%)
Nov 22, 2005 12.88 13.27 12.80 13.19 1,187,838 +0.59(+4.66%)
Nov 21, 2005 12.94 12.94 12.17 12.60 854,535 -0.07(-0.57%)
Nov 18, 2005 12.88 12.88 12.54 12.67 527,863 -0.03(-0.25%)
Nov 17, 2005 12.73 12.94 12.57 12.70 991,713 +0.25(+2.00%)
Nov 16, 2005 11.81 12.56 11.76 12.45 1,479,763 +0.91(+7.88%)
Nov 15, 2005 11.87 11.98 11.54 11.54 300,823 -0.29(-2.45%)
Nov 14, 2005 11.91 12.12 11.74 11.83 479,439 -0.17(-1.41%)
Nov 11, 2005 11.47 12.04 11.47 12.00 436,883 +0.50(+4.34%)
Nov 10, 2005 11.89 11.90 11.49 11.50 675,239 -0.17(-1.45%)
Nov 09, 2005 11.26 11.70 11.20 11.67 634,510 +0.53(+4.77%)
Nov 08, 2005 11.00 11.36 11.00 11.14 478,069 +0.09(+0.80%)
Nov 07, 2005 11.04 11.16 10.91 11.05 425,094 -0.01(-0.07%)
Nov 04, 2005 11.15 11.25 10.85 11.06 448,332 +0.04(+0.36%)
Nov 03, 2005 11.20 11.22 10.88 11.02 472,599 -0.06(-0.58%)
Nov 02, 2005 10.84 11.21 10.79 11.08 995,184 +0.31(+2.84%)
Nov 01, 2005 10.80 10.85 10.71 10.78 2,531,791 -0.19(-1.69%)
Oct 31, 2005 11.54 11.63 10.94 10.96 617,371 -0.41(-3.61%)
Oct 28, 2005 11.39 11.67 11.24 11.37 387,782 -0.02(-0.14%)
Oct 27, 2005 11.67 11.69 11.37 11.39 277,178 +0.00(+0.00%)
Oct 26, 2005 11.87 12.14 11.34 11.39 651,520 -0.56(-4.65%)
Oct 25, 2005 12.07 12.18 11.94 11.95 414,114 +0.06(+0.47%)
Oct 24, 2005 11.54 11.94 11.53 11.89 284,409 +0.17(+1.44%)
Oct 21, 2005 11.15 11.80 11.15 11.72 565,080 +0.57(+5.13%)
Oct 20, 2005 11.58 11.86 11.06 11.15 755,827 -0.48(-4.15%)
Oct 19, 2005 11.62 11.67 11.47 11.63 404,850 -0.27(-2.23%)
Oct 18, 2005 12.11 12.20 11.82 11.90 547,132 -0.35(-2.83%)
Oct 17, 2005 12.20 12.32 12.00 12.24 412,294 +0.32(+2.70%)
Oct 14, 2005 11.79 12.10 11.67 11.92 377,502 -0.03(-0.27%)
Oct 13, 2005 11.86 11.99 11.47 11.95 582,307 +0.09(+0.75%)
Oct 12, 2005 12.09 12.26 11.67 11.87 601,418 -0.14(-1.21%)
Oct 11, 2005 12.28 12.33 11.94 12.01 441,642 -0.31(-2.48%)
Oct 10, 2005 12.36 12.46 12.07 12.32 355,030 +0.10(+0.86%)
Oct 07, 2005 12.24 12.36 11.95 12.21 770,945 -0.04(-0.33%)
Oct 06, 2005 11.95 12.43 11.91 12.25 729,829 +0.39(+3.33%)
Oct 05, 2005 12.12 12.26 11.86 11.86 700,053 -0.39(-3.22%)
Oct 04, 2005 12.72 12.84 12.16 12.25 439,338 -0.39(-3.12%)
Oct 03, 2005 12.65 12.78 12.44 12.65 484,592 -0.01(-0.06%)
Sep 30, 2005 13.12 13.15 12.57 12.65 817,407 -0.34(-2.60%)
Sep 29, 2005 13.16 13.40 12.94 12.99 805,106 -0.13(-0.98%)
Sep 28, 2005 12.75 13.24 12.52 13.12 800,494 +0.54(+4.29%)
Sep 27, 2005 13.00 13.02 12.57 12.58 960,275 -0.54(-4.11%)
Sep 26, 2005 12.79 13.44 12.51 13.12 901,395 +0.21(+1.62%)
Sep 23, 2005 12.91 13.02 12.59 12.91 816,232 +0.06(+0.50%)
Sep 22, 2005 12.85 12.94 12.44 12.85 1,052,101 +0.08(+0.63%)
Sep 21, 2005 12.32 12.84 12.32 12.77 724,275 +0.54(+4.41%)
Sep 20, 2005 12.59 12.68 12.14 12.23 804,548 -0.19(-1.49%)
Sep 19, 2005 12.52 12.81 12.12 12.41 1,596,758 -0.01(-0.07%)
Sep 16, 2005 11.99 12.42 11.95 12.42 1,472,425 +0.50(+4.19%)
Sep 15, 2005 11.89 12.06 11.71 11.92 699,527 +0.15(+1.30%)
Sep 14, 2005 11.54 11.86 11.45 11.77 565,465 +0.43(+3.76%)
Sep 13, 2005 11.57 11.58 11.32 11.34 373,899 -0.25(-2.15%)
Sep 12, 2005 11.56 11.62 11.33 11.59 472,720 +0.26(+2.27%)
Sep 09, 2005 11.11 11.60 11.11 11.33 622,748 +0.12(+1.08%)
Sep 08, 2005 11.27 11.33 11.05 11.21 391,075 +0.19(+1.68%)
Sep 07, 2005 10.95 11.09 10.95 11.03 219,495 +0.10(+0.88%)
Sep 06, 2005 11.28 11.41 10.89 10.93 802,976 -0.32(-2.86%)
Sep 02, 2005 11.38 11.51 11.19 11.25 344,243 -0.07(-0.64%)
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.