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, 2010 74.20 75.92 74.09 74.91 1,060,978 +1.15(+1.56%)
Aug 30, 2010 74.85 74.88 73.67 73.76 440,832 -1.12(-1.49%)
Aug 27, 2010 73.86 74.88 72.41 74.88 873,541 +1.35(+1.84%)
Aug 26, 2010 73.09 73.86 72.77 73.53 654,480 +0.58(+0.80%)
Aug 25, 2010 71.32 73.19 71.13 72.94 675,615 +1.92(+2.70%)
Aug 24, 2010 70.54 72.17 70.21 71.03 911,007 -1.90(-2.61%)
Aug 23, 2010 73.88 73.92 72.59 72.93 327,670 -0.38(-0.52%)
Aug 20, 2010 73.54 73.54 72.48 73.31 413,373 -1.14(-1.53%)
Aug 19, 2010 73.02 74.55 72.99 74.45 1,117,658 +1.44(+1.97%)
Aug 18, 2010 72.39 73.59 71.89 73.01 587,563 +0.38(+0.52%)
Aug 17, 2010 71.38 72.78 70.96 72.63 619,646 +1.91(+2.70%)
Aug 16, 2010 70.10 71.26 69.81 70.72 462,159 +1.25(+1.80%)
Aug 13, 2010 69.86 70.28 69.40 69.47 463,009 -1.22(-1.73%)
Aug 12, 2010 70.06 70.75 69.96 70.69 649,000 +0.81(+1.16%)
Aug 11, 2010 69.77 70.57 69.02 69.88 768,546 -0.75(-1.06%)
Aug 10, 2010 69.01 71.03 68.84 70.63 786,462 +0.87(+1.25%)
Aug 09, 2010 69.89 69.97 68.97 69.76 679,710 +0.02(+0.02%)
Aug 06, 2010 70.40 70.98 69.47 69.74 718,867 -0.60(-0.85%)
Aug 05, 2010 71.22 71.32 68.86 70.34 1,700,960 -2.86(-3.91%)
Aug 04, 2010 72.69 73.88 72.17 73.20 1,562,123 +1.81(+2.54%)
Aug 03, 2010 71.50 72.06 71.23 71.39 660,873 +0.21(+0.30%)
Aug 02, 2010 73.11 73.28 71.12 71.18 1,228,217 -1.52(-2.09%)
Jul 30, 2010 71.71 73.23 71.34 72.70 730,269 +1.22(+1.71%)
Jul 29, 2010 71.92 72.38 71.05 71.48 538,742 +0.15(+0.22%)
Jul 28, 2010 70.82 71.95 70.82 71.33 678,830 +0.21(+0.30%)
Jul 27, 2010 72.94 73.03 70.44 71.12 1,463,027 -2.64(-3.58%)
Jul 26, 2010 75.04 75.16 73.57 73.75 765,900 -0.90(-1.20%)
Jul 23, 2010 75.00 75.48 74.15 74.65 592,426 +0.03(+0.04%)
Jul 22, 2010 74.11 74.95 74.09 74.62 1,009,541 +1.33(+1.81%)
Jul 21, 2010 74.72 74.93 72.54 73.29 743,126 -0.61(-0.83%)
Jul 20, 2010 72.82 74.12 72.80 73.91 752,336 +0.64(+0.87%)
Jul 19, 2010 73.69 73.82 72.03 73.27 949,897 -0.46(-0.63%)
Jul 16, 2010 75.13 75.75 73.05 73.73 1,258,342 -2.43(-3.20%)
Jul 15, 2010 77.22 77.24 75.59 76.16 1,022,930 +0.14(+0.18%)
Jul 14, 2010 75.82 77.31 75.05 76.03 968,906 +0.61(+0.82%)
Jul 13, 2010 76.65 77.02 75.26 75.41 946,852 +1.02(+1.37%)
Jul 12, 2010 75.22 75.93 73.95 74.39 659,163 -1.08(-1.43%)
Jul 09, 2010 76.16 76.83 75.18 75.47 928,340 -0.70(-0.92%)
Jul 08, 2010 77.68 77.82 75.63 76.17 1,591,899 -1.05(-1.36%)
Jul 07, 2010 76.29 77.44 75.94 77.22 1,211,589 +1.50(+1.98%)
Jul 06, 2010 76.51 76.59 74.99 75.73 884,805 +0.40(+0.53%)
Jul 02, 2010 76.05 76.43 74.80 75.33 912,024 +0.38(+0.51%)
Jul 01, 2010 76.61 76.95 73.34 74.95 1,694,123 -1.69(-2.21%)
Jun 30, 2010 76.49 78.35 76.45 76.64 1,104,201 -1.02(-1.31%)
Jun 29, 2010 77.94 78.92 76.72 77.66 1,120,907 -1.75(-2.20%)
Jun 25, 2010 77.80 79.82 77.63 79.41 870,290 +2.59(+3.37%)
Jun 24, 2010 76.90 78.05 76.62 76.82 817,054 -0.87(-1.11%)
Jun 23, 2010 77.52 77.93 76.20 77.68 1,225,803 +0.85(+1.11%)
Jun 22, 2010 77.28 77.98 76.51 76.83 944,481 -0.05(-0.06%)
Jun 21, 2010 77.98 78.30 76.38 76.88 2,005,401 +0.06(+0.07%)
Jun 18, 2010 76.56 77.12 76.32 76.83 1,784,495 +1.04(+1.37%)
Jun 17, 2010 75.14 75.84 74.27 75.79 1,179,526 +2.01(+2.72%)
Jun 16, 2010 73.48 74.55 73.48 73.78 964,572 +0.31(+0.42%)
Jun 15, 2010 73.22 74.02 72.64 73.48 1,300,370 +1.79(+2.49%)
Jun 14, 2010 72.81 73.13 71.62 71.69 1,328,538 -0.07(-0.10%)
Jun 11, 2010 71.75 72.21 71.16 71.76 841,623 -0.21(-0.29%)
Jun 10, 2010 72.00 72.68 71.39 71.97 1,980,562 +1.54(+2.19%)
Jun 09, 2010 70.76 71.75 70.14 70.43 1,458,307 +0.27(+0.39%)
Jun 08, 2010 70.06 71.80 69.33 70.15 2,564,187 +0.36(+0.51%)
Jun 07, 2010 69.47 70.83 68.83 69.80 2,575,700 +0.08(+0.12%)
Jun 04, 2010 69.06 70.96 68.76 69.72 1,451,656 -0.80(-1.14%)
Jun 03, 2010 72.26 72.32 69.64 70.52 1,504,697 -2.74(-3.74%)
Jun 02, 2010 71.68 73.30 71.53 73.26 973,928 +1.62(+2.26%)
Jun 01, 2010 71.82 73.64 71.64 71.64 1,471,977 +0.91(+1.28%)
May 28, 2010 70.81 71.17 69.61 70.74 961,394 -0.07(-0.11%)
May 27, 2010 69.77 71.30 69.24 70.81 1,417,205 +2.62(+3.85%)
May 26, 2010 69.69 70.55 68.08 68.19 1,053,777 -0.10(-0.14%)
May 25, 2010 65.24 68.52 65.13 68.28 1,666,106 +2.28(+3.45%)
May 24, 2010 66.53 67.38 66.01 66.01 1,093,485 +0.10(+0.16%)
May 21, 2010 63.73 66.63 63.50 65.90 1,415,559 +1.61(+2.50%)
May 20, 2010 63.98 65.92 63.35 64.30 2,216,659 -3.44(-5.08%)
May 19, 2010 68.77 68.91 65.44 67.74 1,756,553 -2.68(-3.80%)
May 18, 2010 70.51 71.69 69.41 70.41 1,609,134 -0.82(-1.14%)
May 17, 2010 72.73 72.73 69.89 71.23 1,266,623 -1.25(-1.73%)
May 14, 2010 72.31 72.82 70.01 72.48 1,855,960 +0.77(+1.07%)
May 13, 2010 72.25 73.52 71.20 71.71 1,240,430 -1.53(-2.09%)
May 12, 2010 72.63 74.04 72.28 73.25 2,062,009 +0.82(+1.14%)
May 11, 2010 71.12 73.24 68.38 72.42 3,097,844 +5.93(+8.92%)
May 10, 2010 66.62 68.89 66.10 66.49 1,787,514 -0.78(-1.16%)
May 07, 2010 66.84 68.35 66.37 67.28 2,060,476 -0.71(-1.04%)
May 06, 2010 66.26 69.12 64.07 67.99 2,201,605 +2.30(+3.50%)
May 05, 2010 66.28 66.78 64.81 65.69 1,514,082 -1.10(-1.64%)
May 04, 2010 67.54 68.16 65.31 66.78 1,197,527 -0.27(-0.41%)
May 03, 2010 68.42 68.53 65.97 67.06 862,438 -0.92(-1.35%)
Apr 30, 2010 67.86 69.49 67.74 67.98 1,208,823 +0.52(+0.78%)
Apr 29, 2010 66.90 67.72 66.54 67.45 861,711 +0.84(+1.26%)
Apr 28, 2010 65.11 67.34 64.63 66.61 1,756,746 +1.88(+2.90%)
Apr 27, 2010 64.25 65.67 63.57 64.73 1,390,057 -0.44(-0.67%)
Apr 26, 2010 66.64 66.94 64.86 65.17 862,561 -0.98(-1.48%)
Apr 23, 2010 63.88 66.48 63.64 66.15 1,129,091 +2.03(+3.16%)
Apr 22, 2010 62.94 64.25 62.45 64.12 925,743 -0.01(-0.01%)
Apr 21, 2010 63.11 64.44 62.94 64.13 1,102,089 +0.97(+1.53%)
Apr 20, 2010 64.10 64.30 62.66 63.16 837,606 -0.66(-1.04%)
Apr 19, 2010 63.28 63.98 62.68 63.82 968,254 -0.67(-1.04%)
Apr 16, 2010 65.02 65.38 62.81 64.49 1,382,577 -1.30(-1.97%)
Apr 15, 2010 66.35 66.71 65.35 65.79 591,815 -0.48(-0.72%)
Apr 14, 2010 66.45 66.67 65.77 66.27 752,467 +0.45(+0.69%)
Apr 13, 2010 65.89 66.08 64.60 65.82 1,102,977 +0.19(+0.30%)
Apr 12, 2010 66.59 66.95 65.08 65.62 1,019,392 -1.73(-2.58%)
Apr 09, 2010 67.38 68.23 66.98 67.36 1,076,887 +1.16(+1.76%)
Apr 08, 2010 66.05 66.87 65.69 66.19 758,153 -0.78(-1.17%)
Apr 07, 2010 65.40 68.31 65.28 66.98 1,787,621 +1.74(+2.67%)
Apr 06, 2010 64.64 65.62 64.35 65.23 660,095 +0.18(+0.27%)
Apr 05, 2010 65.69 66.55 64.78 65.06 572,129 -0.30(-0.46%)
Apr 01, 2010 63.46 65.36 65.36 65.36 1,606,782 +3.36(+5.41%)
Mar 31, 2010 61.05 62.47 60.90 62.00 961,355 +2.05(+3.42%)
Mar 30, 2010 60.79 60.92 59.47 59.95 763,924 -0.26(-0.43%)
Mar 29, 2010 60.29 60.70 59.79 60.21 818,931 +0.43(+0.72%)
Mar 26, 2010 58.57 59.83 58.40 59.78 980,004 +1.68(+2.89%)
Mar 25, 2010 59.34 59.51 58.10 58.10 899,976 -0.02(-0.03%)
Mar 24, 2010 58.91 58.96 58.06 58.12 1,090,747 -1.78(-2.96%)
Mar 23, 2010 59.56 60.15 58.95 59.89 881,177 +0.46(+0.77%)
Mar 22, 2010 57.77 59.94 57.41 59.43 1,452,921 +0.79(+1.35%)
Mar 19, 2010 60.10 60.13 58.17 58.64 1,118,420 -1.84(-3.04%)
Mar 18, 2010 61.28 61.89 60.05 60.48 1,274,970 -0.75(-1.23%)
Mar 17, 2010 61.80 63.08 61.15 61.23 1,369,171 -0.19(-0.30%)
Mar 16, 2010 60.56 61.49 60.28 61.42 1,080,361 +1.86(+3.12%)
Mar 15, 2010 59.18 60.14 59.17 59.56 695,611 -0.67(-1.11%)
Mar 12, 2010 61.19 61.37 60.05 60.23 829,620 -0.82(-1.34%)
Mar 11, 2010 60.08 61.05 59.43 61.05 826,009 +1.07(+1.79%)
Mar 10, 2010 61.50 61.93 59.71 59.97 1,299,188 -1.09(-1.78%)
Mar 09, 2010 60.47 61.87 60.34 61.06 920,878 -0.21(-0.34%)
Mar 08, 2010 63.14 63.22 61.27 61.27 1,036,962 -1.30(-2.08%)
Mar 05, 2010 62.13 63.10 61.96 62.57 1,154,832 +1.38(+2.26%)
Mar 04, 2010 62.98 63.25 61.02 61.19 1,351,030 -2.04(-3.23%)
Mar 03, 2010 61.98 63.80 61.65 63.23 1,777,002 +1.95(+3.19%)
Mar 02, 2010 59.69 61.72 59.63 61.28 2,177,796 +1.40(+2.35%)
Mar 01, 2010 57.52 59.92 57.49 59.88 1,576,271 +1.77(+3.04%)
Feb 26, 2010 56.95 58.22 56.20 58.11 1,379,226 +0.60(+1.04%)
Feb 25, 2010 54.86 57.70 54.74 57.51 2,284,782 +1.29(+2.30%)
Feb 24, 2010 55.61 57.35 55.60 56.22 1,228,179 -0.29(-0.51%)
Feb 23, 2010 57.83 58.09 55.96 56.51 1,293,713 -1.94(-3.32%)
Feb 22, 2010 58.99 59.09 58.29 58.45 825,397 -0.23(-0.40%)
Feb 19, 2010 58.31 59.18 57.81 58.68 1,161,310 -0.89(-1.50%)
Feb 18, 2010 59.06 60.17 58.93 59.58 844,058 +0.58(+0.98%)
Feb 17, 2010 59.91 60.22 58.68 59.00 921,841 -0.47(-0.80%)
Feb 16, 2010 58.38 59.85 58.23 59.47 1,306,793 +2.51(+4.41%)
Feb 12, 2010 56.33 56.96 56.96 56.96 1,114,533 -1.17(-2.01%)
Feb 11, 2010 55.99 58.44 55.28 58.13 1,290,757 +2.30(+4.12%)
Feb 10, 2010 56.73 57.15 55.09 55.83 802,309 -1.13(-1.98%)
Feb 09, 2010 56.43 57.36 55.67 56.95 1,485,592 +2.33(+4.27%)
Feb 08, 2010 55.97 56.63 54.48 54.62 1,291,180 -1.47(-2.63%)
Feb 05, 2010 53.65 56.09 52.25 56.09 2,378,857 +1.92(+3.55%)
Feb 04, 2010 56.25 56.27 53.98 54.17 1,477,879 -3.41(-5.91%)
Feb 03, 2010 58.95 59.57 57.40 57.57 1,015,461 -1.38(-2.34%)
Feb 02, 2010 58.95 59.34 58.18 58.95 1,153,185 +0.39(+0.66%)
Feb 01, 2010 56.66 58.56 56.46 58.56 1,096,230 +3.08(+5.54%)
Jan 29, 2010 57.24 57.86 55.22 55.49 1,102,316 -1.88(-3.27%)
Jan 28, 2010 58.20 58.27 55.56 57.36 1,192,479 -0.23(-0.41%)
Jan 27, 2010 58.48 58.90 56.16 57.60 1,280,692 -0.60(-1.04%)
Jan 26, 2010 58.27 59.15 57.74 58.20 1,199,270 -1.26(-2.13%)
Jan 25, 2010 60.19 60.54 59.09 59.47 921,871 -0.25(-0.42%)
Jan 22, 2010 59.12 60.78 58.81 59.71 1,865,533 -0.76(-1.26%)
Jan 21, 2010 62.96 63.64 60.48 60.48 1,865,427 -3.40(-5.32%)
Jan 20, 2010 64.34 64.34 62.85 63.88 1,421,696 -2.13(-3.23%)
Jan 19, 2010 66.20 66.57 65.82 66.01 1,198,317 +0.47(+0.72%)
Jan 15, 2010 66.74 65.54 65.54 65.54 1,283,353 -1.41(-2.10%)
Jan 14, 2010 66.67 67.43 66.22 66.94 601,742 -0.06(-0.10%)
Jan 13, 2010 66.81 67.11 65.44 67.01 873,742 +1.18(+1.80%)
Jan 12, 2010 67.31 68.03 64.91 65.82 1,174,182 -2.58(-3.77%)
Jan 11, 2010 69.44 69.74 68.02 68.40 975,446 +0.10(+0.14%)
Jan 08, 2010 67.90 68.32 67.06 68.30 1,064,800 +0.76(+1.13%)
Jan 07, 2010 67.89 68.19 66.94 67.54 1,031,681 -0.34(-0.50%)
Jan 06, 2010 67.12 68.78 67.06 67.88 1,529,060 +1.62(+2.44%)
Jan 05, 2010 66.47 67.08 65.29 66.26 1,290,485 +0.05(+0.07%)
Jan 04, 2010 66.21 66.57 65.76 66.21 961,445 +2.50(+3.93%)
Dec 31, 2009 64.75 63.71 63.71 63.71 681,117 -0.27(-0.42%)
Dec 30, 2009 64.16 64.58 63.68 63.97 714,919 -0.78(-1.21%)
Dec 29, 2009 66.08 66.08 64.73 64.75 886,387 -0.68(-1.03%)
Dec 28, 2009 66.25 66.40 64.93 65.43 621,584 -0.16(-0.25%)
Dec 24, 2009 66.55 67.22 65.49 65.59 372,002 -0.53(-0.80%)
Dec 23, 2009 64.18 66.25 63.82 66.12 1,785,157 +1.67(+2.59%)
Dec 22, 2009 63.76 64.60 63.12 64.46 1,626,905 +0.41(+0.64%)
Dec 21, 2009 64.72 64.86 63.19 64.05 1,130,916 -0.65(-1.01%)
Dec 18, 2009 64.30 64.91 63.37 64.70 3,268,493 +2.08(+3.32%)
Dec 17, 2009 65.29 65.37 62.61 62.62 2,308,273 -3.83(-5.77%)
Dec 16, 2009 65.73 66.72 65.43 66.45 1,820,471 +2.04(+3.16%)
Dec 15, 2009 65.30 65.98 64.29 64.42 1,634,891 -2.08(-3.14%)
Dec 14, 2009 66.28 66.51 65.04 66.50 1,073,000 +1.47(+2.25%)
Dec 11, 2009 65.98 66.36 64.71 65.04 1,960,745 -0.15(-0.23%)
Dec 10, 2009 65.80 66.15 64.80 65.19 1,186,733 -0.32(-0.49%)
Dec 09, 2009 63.97 65.74 63.96 65.51 1,985,630 +1.50(+2.34%)
Dec 08, 2009 65.04 65.40 63.72 64.01 2,226,147 -2.27(-3.42%)
Dec 07, 2009 64.76 67.69 64.34 66.28 2,642,532 +0.10(+0.15%)
Dec 04, 2009 69.02 69.02 65.20 66.19 3,897,299 -2.94(-4.25%)
Dec 03, 2009 70.18 71.35 68.53 69.13 2,051,487 -1.74(-2.45%)
Dec 02, 2009 71.90 72.08 70.49 70.86 2,135,658 -0.34(-0.47%)
Dec 01, 2009 69.79 72.69 69.45 71.20 2,652,749 +2.99(+4.38%)
Nov 30, 2009 67.95 68.59 67.31 68.22 1,596,816 -0.42(-0.61%)
Nov 27, 2009 66.61 69.38 66.57 68.63 1,735,262 -1.96(-2.78%)
Nov 25, 2009 69.32 70.76 68.98 70.60 1,840,596 +1.88(+2.74%)
Nov 24, 2009 68.51 68.74 66.77 68.71 1,925,063 +0.93(+1.38%)
Nov 23, 2009 68.90 69.20 66.86 67.78 1,731,257 +0.75(+1.12%)
Nov 20, 2009 65.49 67.14 65.33 67.03 1,702,919 -0.24(-0.36%)
Nov 19, 2009 66.21 67.43 65.25 67.27 2,063,169 -0.12(-0.18%)
Nov 18, 2009 67.64 68.41 66.61 67.39 1,845,950 -0.08(-0.12%)
Nov 17, 2009 66.36 67.56 66.03 67.48 1,609,762 -0.05(-0.07%)
Nov 16, 2009 65.99 68.54 65.74 67.52 2,214,783 +2.41(+3.71%)
Nov 13, 2009 62.94 65.18 62.51 65.11 2,543,805 +1.01(+1.57%)
Nov 12, 2009 63.73 64.40 62.99 64.10 2,466,200 -1.02(-1.57%)
Nov 11, 2009 64.83 65.72 64.30 65.12 2,025,852 +1.85(+2.93%)
Nov 10, 2009 61.16 63.38 60.95 63.27 2,295,411 -0.20(-0.32%)
Nov 09, 2009 63.40 64.88 63.27 63.47 2,551,635 +1.22(+1.95%)
Nov 06, 2009 60.13 62.52 59.98 62.26 2,893,965 +1.88(+3.12%)
Nov 05, 2009 60.62 61.18 59.76 60.38 2,237,496 +0.14(+0.24%)
Nov 04, 2009 59.77 60.97 58.67 60.23 3,496,438 +1.66(+2.83%)
Nov 03, 2009 54.31 58.68 53.80 58.57 3,361,909 +3.83(+7.00%)
Nov 02, 2009 54.84 56.04 53.53 54.74 2,111,850 +1.04(+1.93%)
Oct 30, 2009 54.64 54.64 51.17 53.70 2,388,354 -1.47(-2.66%)
Oct 29, 2009 54.72 56.21 54.46 55.17 1,649,814 +2.34(+4.43%)
Oct 28, 2009 55.26 56.08 52.61 52.82 2,014,486 -3.45(-6.12%)
Oct 27, 2009 56.75 57.03 55.48 56.27 1,293,580 -0.17(-0.30%)
Oct 26, 2009 58.41 59.62 56.04 56.44 2,001,722 -1.96(-3.35%)
Oct 23, 2009 59.18 59.71 57.99 58.39 2,152,827 -0.35(-0.59%)
Oct 22, 2009 59.57 59.57 57.80 58.74 1,859,019 -1.01(-1.70%)
Oct 21, 2009 59.60 61.63 59.50 59.76 2,034,821 +0.16(+0.27%)
Oct 20, 2009 59.65 61.48 59.55 59.59 1,772,882 -1.90(-3.09%)
Oct 19, 2009 60.72 61.96 59.58 61.49 1,732,967 +0.80(+1.33%)
Oct 16, 2009 59.22 61.34 59.04 60.69 2,671,011 +1.99(+3.39%)
Oct 15, 2009 59.01 60.05 58.32 58.70 1,800,983 -0.67(-1.13%)
Oct 14, 2009 60.06 60.14 59.09 59.37 1,327,370 +0.04(+0.07%)
Oct 13, 2009 58.41 59.63 57.62 59.33 1,666,844 +0.96(+1.64%)
Oct 12, 2009 59.54 59.95 58.00 58.37 1,095,198 -0.56(-0.96%)
Oct 09, 2009 58.85 59.84 58.16 58.93 1,257,990 -0.76(-1.28%)
Oct 08, 2009 60.24 61.04 58.85 59.70 3,007,439 +1.48(+2.54%)
Oct 07, 2009 58.25 58.82 57.49 58.22 2,085,522 -0.64(-1.09%)
Oct 06, 2009 56.38 58.90 56.29 58.86 4,406,874 +3.90(+7.09%)
Oct 05, 2009 53.12 55.28 52.94 54.96 1,717,308 +2.46(+4.69%)
Oct 02, 2009 52.74 53.97 52.04 52.50 2,545,787 -0.64(-1.21%)
Oct 01, 2009 55.42 55.69 52.89 53.14 2,302,015 -3.11(-5.53%)
Sep 30, 2009 56.78 57.15 54.84 56.25 2,370,925 +0.20(+0.36%)
Sep 29, 2009 55.38 56.41 54.90 56.05 2,051,975 +1.35(+2.47%)
Sep 28, 2009 55.30 56.39 54.60 54.70 1,657,543 -0.52(-0.95%)
Sep 25, 2009 55.79 56.45 54.63 55.22 1,605,977 -1.01(-1.80%)
Sep 24, 2009 58.89 58.91 55.95 56.24 1,922,567 -1.99(-3.41%)
Sep 23, 2009 59.07 59.86 58.02 58.23 2,014,381 -0.57(-0.97%)
Sep 22, 2009 59.92 59.94 58.42 58.80 1,301,821 +0.68(+1.16%)
Sep 21, 2009 57.89 58.33 56.55 58.12 1,805,288 -1.38(-2.31%)
Sep 18, 2009 60.46 60.68 58.55 59.50 2,345,760 -0.60(-1.00%)
Sep 17, 2009 60.40 61.24 58.97 60.10 2,433,668 -0.32(-0.53%)
Sep 16, 2009 60.29 61.06 59.65 60.42 2,614,137 +2.87(+4.98%)
Sep 15, 2009 56.85 58.60 56.62 57.56 2,052,952 +0.68(+1.19%)
Sep 14, 2009 56.58 57.60 56.35 56.88 1,344,674 -1.07(-1.85%)
Sep 11, 2009 58.39 59.09 57.20 57.95 2,292,098 +0.51(+0.88%)
Sep 10, 2009 55.22 57.93 54.89 57.44 2,537,463 +2.29(+4.16%)
Sep 09, 2009 56.93 57.40 54.56 55.15 3,104,924 -0.68(-1.23%)
Sep 08, 2009 57.89 58.65 55.38 55.83 3,511,850 +0.85(+1.55%)
Sep 04, 2009 53.82 55.46 53.37 54.98 2,509,241 +0.56(+1.04%)
Sep 03, 2009 52.08 55.06 51.87 54.42 4,735,379 +3.61(+7.10%)
Sep 02, 2009 46.13 50.95 46.09 50.81 3,969,172 +4.93(+10.76%)
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.