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 (%)
Apr 30, 2008 35.49 36.82 35.49 36.64 1,062,069 +0.81(+2.27%)
Apr 29, 2008 36.68 37.37 35.70 35.83 833,764 -2.15(-5.66%)
Apr 28, 2008 38.86 38.98 37.67 37.98 609,881 -0.40(-1.05%)
Apr 25, 2008 39.65 39.78 38.11 38.38 739,535 -0.25(-0.65%)
Apr 24, 2008 40.33 40.34 38.50 38.63 1,106,551 -2.62(-6.36%)
Apr 23, 2008 42.40 42.40 40.93 41.26 786,679 -1.55(-3.63%)
Apr 22, 2008 43.04 43.82 42.73 42.81 479,919 -0.07(-0.17%)
Apr 21, 2008 43.10 43.29 42.57 42.88 557,951 -0.11(-0.26%)
Apr 18, 2008 42.54 43.11 41.67 43.00 724,350 -0.64(-1.46%)
Apr 17, 2008 44.08 44.13 43.15 43.63 484,890 -0.85(-1.92%)
Apr 16, 2008 43.73 45.05 43.26 44.48 815,916 +2.08(+4.92%)
Apr 15, 2008 42.36 42.66 41.84 42.40 359,603 +0.19(+0.46%)
Apr 14, 2008 40.72 42.49 40.45 42.21 707,809 +1.17(+2.84%)
Apr 11, 2008 42.06 42.37 41.00 41.04 799,003 -1.55(-3.63%)
Apr 10, 2008 41.96 42.64 41.35 42.58 464,970 +0.10(+0.23%)
Apr 09, 2008 42.48 43.07 42.09 42.49 782,352 -0.14(-0.34%)
Apr 08, 2008 42.10 43.39 42.09 42.63 659,764 -0.11(-0.26%)
Apr 07, 2008 42.44 43.47 42.20 42.75 733,574 +1.06(+2.55%)
Apr 04, 2008 40.20 41.75 40.20 41.68 820,409 +0.33(+0.80%)
Apr 03, 2008 39.83 41.80 39.62 41.35 1,063,198 +1.51(+3.78%)
Apr 02, 2008 37.51 40.05 37.40 39.85 1,573,792 +3.95(+11.01%)
Apr 01, 2008 35.92 36.23 34.59 35.90 1,441,100 -1.41(-3.78%)
Mar 31, 2008 38.26 38.45 36.64 37.30 615,311 -0.44(-1.17%)
Mar 28, 2008 37.27 38.17 36.80 37.75 823,680 +0.35(+0.93%)
Mar 27, 2008 39.73 39.86 37.23 37.40 978,269 -2.54(-6.37%)
Mar 26, 2008 38.64 40.06 38.49 39.94 852,659 +1.91(+5.02%)
Mar 25, 2008 37.28 38.22 36.84 38.04 848,968 +2.77(+7.85%)
Mar 24, 2008 35.37 36.42 34.80 35.27 727,763 -0.27(-0.77%)
Mar 21, 2008 35.20 36.55 34.47 35.54 2,500,483 +0.00(+0.00%)
Mar 20, 2008 35.20 36.55 34.47 35.54 2,500,483 -1.84(-4.91%)
Mar 19, 2008 41.14 41.28 36.93 37.38 2,592,928 -3.54(-8.66%)
Mar 18, 2008 42.94 43.28 40.77 40.92 1,148,055 -1.22(-2.90%)
Mar 17, 2008 42.71 43.82 41.41 42.14 839,255 -1.04(-2.40%)
Mar 14, 2008 43.23 43.35 42.11 43.18 629,235 +0.28(+0.66%)
Mar 13, 2008 43.04 43.54 42.37 42.90 843,636 +0.39(+0.93%)
Mar 12, 2008 43.47 43.47 42.27 42.50 587,497 +0.11(+0.27%)
Mar 11, 2008 41.58 42.43 40.97 42.39 1,037,193 +2.75(+6.95%)
Mar 10, 2008 42.21 42.29 39.47 39.64 1,301,737 -3.56(-8.24%)
Mar 07, 2008 43.98 44.35 42.87 43.20 627,702 -1.60(-3.58%)
Mar 06, 2008 44.38 45.20 43.63 44.80 1,112,410 +1.07(+2.45%)
Mar 05, 2008 42.46 44.32 42.31 43.73 983,825 +1.88(+4.48%)
Mar 04, 2008 43.30 43.74 41.12 41.85 997,758 -1.55(-3.58%)
Mar 03, 2008 42.43 43.42 42.33 43.41 802,825 +1.84(+4.42%)
Feb 29, 2008 41.67 42.38 41.06 41.57 539,184 -0.85(-1.99%)
Feb 28, 2008 42.13 42.70 41.70 42.42 558,524 -0.02(-0.06%)
Feb 27, 2008 41.86 42.77 41.86 42.44 916,335 +0.76(+1.82%)
Feb 26, 2008 39.55 42.19 39.55 41.68 1,142,799 +2.26(+5.74%)
Feb 25, 2008 40.13 40.25 39.12 39.42 857,153 -0.93(-2.31%)
Feb 22, 2008 40.86 40.97 39.78 40.35 804,424 -0.22(-0.54%)
Feb 21, 2008 41.53 41.53 40.27 40.57 865,490 -0.86(-2.08%)
Feb 20, 2008 39.87 41.43 39.80 41.43 659,049 +1.33(+3.31%)
Feb 19, 2008 39.29 40.23 39.28 40.11 597,994 +2.00(+5.24%)
Feb 18, 2008 38.25 38.60 37.84 38.11 512,011 +0.00(+0.00%)
Feb 15, 2008 38.25 38.58 37.84 38.11 512,011 -0.53(-1.38%)
Feb 14, 2008 38.83 39.28 38.17 38.64 689,102 +0.16(+0.42%)
Feb 13, 2008 37.79 38.52 37.27 38.48 746,854 +1.13(+3.04%)
Feb 12, 2008 38.91 39.00 36.96 37.34 1,121,381 -0.45(-1.19%)
Feb 11, 2008 38.58 38.58 37.38 37.79 586,941 -0.12(-0.32%)
Feb 08, 2008 36.14 38.15 36.14 37.92 1,104,822 +2.70(+7.68%)
Feb 07, 2008 35.82 36.43 34.81 35.21 1,150,039 -0.33(-0.93%)
Feb 06, 2008 35.11 35.90 35.09 35.54 1,385,239 +1.25(+3.64%)
Feb 05, 2008 35.15 35.42 34.24 34.29 1,355,951 -1.28(-3.60%)
Feb 04, 2008 37.63 37.79 35.36 35.57 1,683,742 -2.00(-5.31%)
Feb 01, 2008 41.01 41.01 37.42 37.57 2,338,292 -0.84(-2.18%)
Jan 31, 2008 38.87 39.38 37.51 38.41 1,332,860 +0.35(+0.91%)
Jan 30, 2008 38.87 39.32 37.63 38.06 1,395,705 +0.45(+1.20%)
Jan 29, 2008 38.80 38.80 37.43 37.61 687,292 -0.23(-0.62%)
Jan 28, 2008 39.84 39.84 37.08 37.84 1,325,611 -1.23(-3.15%)
Jan 25, 2008 39.65 40.85 38.62 39.07 1,179,438 -0.13(-0.33%)
Jan 24, 2008 38.16 39.50 38.00 39.20 1,336,405 +2.71(+7.43%)
Jan 23, 2008 35.74 36.78 34.84 36.49 1,436,010 +0.50(+1.39%)
Jan 22, 2008 31.46 36.08 31.07 35.99 1,575,599 +2.15(+6.35%)
Jan 21, 2008 34.32 34.45 32.62 33.84 798,191 +0.00(+0.00%)
Jan 18, 2008 34.32 34.45 32.62 33.84 798,191 +0.93(+2.84%)
Jan 17, 2008 33.75 34.61 32.38 32.91 1,197,034 -0.28(-0.85%)
Jan 16, 2008 33.48 34.24 32.56 33.19 1,477,221 -2.11(-5.97%)
Jan 15, 2008 36.57 36.87 35.12 35.30 901,440 -2.04(-5.45%)
Jan 14, 2008 35.11 37.71 34.94 37.34 1,776,461 +2.16(+6.13%)
Jan 11, 2008 33.81 35.73 33.81 35.18 998,915 +1.13(+3.33%)
Jan 10, 2008 33.32 34.54 33.22 34.04 1,282,383 +1.05(+3.17%)
Jan 09, 2008 33.81 34.08 31.86 33.00 1,573,177 -0.19(-0.56%)
Jan 08, 2008 30.94 33.56 30.86 33.18 1,730,750 +3.21(+10.72%)
Jan 07, 2008 29.82 30.24 29.24 29.97 420,283 +0.01(+0.03%)
Jan 04, 2008 30.45 30.69 29.82 29.96 465,480 -1.14(-3.67%)
Jan 03, 2008 30.62 31.39 30.23 31.11 672,367 +0.39(+1.28%)
Jan 02, 2008 30.10 30.87 30.00 30.71 630,109 +0.82(+2.75%)
Jan 01, 2008 29.78 30.32 29.62 29.89 241,680 +0.00(+0.00%)
Dec 31, 2007 29.78 30.32 29.62 29.89 241,680 -0.12(-0.40%)
Dec 28, 2007 29.52 30.24 29.44 30.01 477,491 +0.21(+0.70%)
Dec 27, 2007 30.11 30.17 29.55 29.80 327,545 +0.32(+1.09%)
Dec 26, 2007 28.64 29.70 28.64 29.48 460,495 +0.99(+3.48%)
Dec 24, 2007 28.62 28.93 28.27 28.49 148,884 -0.21(-0.73%)
Dec 21, 2007 28.14 28.75 28.06 28.70 1,019,292 +1.14(+4.12%)
Dec 20, 2007 27.03 27.73 26.81 27.56 321,421 +0.25(+0.91%)
Dec 19, 2007 26.70 27.64 26.58 27.31 505,445 +0.05(+0.18%)
Dec 18, 2007 26.66 27.43 26.50 27.27 728,576 +1.09(+4.15%)
Dec 17, 2007 26.61 26.84 25.96 26.18 721,891 -1.22(-4.44%)
Dec 14, 2007 27.31 27.63 27.04 27.39 579,922 -0.35(-1.28%)
Dec 13, 2007 28.62 28.62 27.27 27.75 580,863 -1.27(-4.38%)
Dec 12, 2007 29.52 29.57 28.63 29.02 466,499 +0.35(+1.24%)
Dec 11, 2007 28.74 29.38 28.67 28.67 899,390 -0.19(-0.64%)
Dec 10, 2007 28.18 29.21 28.14 28.85 1,011,418 +0.70(+2.49%)
Dec 07, 2007 27.96 28.18 27.39 28.15 468,535 +0.18(+0.63%)
Dec 06, 2007 27.14 28.07 27.14 27.97 695,786 +0.22(+0.78%)
Dec 05, 2007 27.58 28.07 27.57 27.76 489,453 -0.27(-0.95%)
Dec 04, 2007 27.76 28.22 27.17 28.02 1,123,717 -0.41(-1.44%)
Dec 03, 2007 28.18 28.84 28.15 28.43 826,222 +0.11(+0.40%)
Nov 30, 2007 29.62 29.62 28.17 28.32 1,287,448 -0.42(-1.46%)
Nov 29, 2007 28.57 28.91 28.17 28.74 4,154,373 -0.58(-1.98%)
Nov 28, 2007 28.81 29.70 28.36 29.32 1,624,321 +0.09(+0.30%)
Nov 27, 2007 30.32 30.50 28.86 29.23 1,514,028 -0.41(-1.38%)
Nov 26, 2007 32.06 32.12 29.48 29.64 2,375,283 -1.40(-4.51%)
Nov 23, 2007 31.77 31.95 30.93 31.04 643,674 +0.58(+1.90%)
Nov 21, 2007 30.77 31.15 29.83 30.46 765,196 -0.23(-0.76%)
Nov 20, 2007 30.67 31.15 29.30 30.69 1,198,686 +1.10(+3.73%)
Nov 19, 2007 29.53 30.30 29.48 29.59 1,198,257 -0.68(-2.23%)
Nov 16, 2007 30.19 30.43 29.82 30.27 839,954 +0.33(+1.10%)
Nov 15, 2007 30.07 30.57 29.79 29.94 998,302 -1.34(-4.30%)
Nov 14, 2007 29.77 31.65 29.77 31.28 1,382,850 +2.21(+7.62%)
Nov 13, 2007 28.26 29.08 28.26 29.07 638,207 +1.14(+4.06%)
Nov 12, 2007 28.92 28.92 27.45 27.93 1,227,266 -2.17(-7.22%)
Nov 09, 2007 29.46 30.45 29.45 30.11 884,137 +0.00(+0.00%)
Nov 08, 2007 29.95 30.39 29.29 30.11 981,825 +1.59(+5.56%)
Nov 07, 2007 30.55 30.58 28.51 28.52 724,942 -1.18(-3.98%)
Nov 06, 2007 29.70 29.96 29.29 29.70 551,748 +0.64(+2.22%)
Nov 05, 2007 29.33 29.56 28.69 29.06 525,820 -0.87(-2.90%)
Nov 02, 2007 30.19 30.37 29.73 29.93 771,246 +0.19(+0.62%)
Nov 01, 2007 29.03 30.22 28.70 29.74 1,041,299 +0.81(+2.81%)
Oct 31, 2007 28.91 29.12 27.97 28.93 1,197,085 +0.43(+1.53%)
Oct 30, 2007 29.37 29.37 28.34 28.50 808,424 -1.22(-4.09%)
Oct 29, 2007 30.62 30.63 29.47 29.71 1,317,590 -0.30(-0.99%)
Oct 26, 2007 30.57 30.58 29.74 30.01 532,927 +0.44(+1.50%)
Oct 25, 2007 29.50 29.84 29.20 29.57 725,466 +0.58(+2.00%)
Oct 24, 2007 28.18 29.00 27.92 28.99 794,277 +0.71(+2.50%)
Oct 23, 2007 28.21 28.31 27.90 28.28 576,525 +0.61(+2.21%)
Oct 22, 2007 27.37 27.77 26.93 27.67 763,229 -0.20(-0.72%)
Oct 19, 2007 28.42 28.42 27.47 27.87 824,995 -0.10(-0.37%)
Oct 18, 2007 28.18 28.41 27.84 27.97 642,766 +0.63(+2.30%)
Oct 17, 2007 28.18 28.32 27.14 27.35 457,249 -0.30(-1.08%)
Oct 16, 2007 28.38 28.38 27.61 27.64 543,199 -0.74(-2.61%)
Oct 15, 2007 29.02 29.07 27.96 28.38 691,274 -0.06(-0.23%)
Oct 12, 2007 28.15 28.76 27.64 28.45 961,149 +0.99(+3.61%)
Oct 11, 2007 27.43 28.61 26.98 27.46 1,733,875 +0.98(+3.71%)
Oct 10, 2007 26.33 26.65 25.95 26.48 1,235,871 +1.07(+4.21%)
Oct 09, 2007 25.04 25.48 25.01 25.41 591,792 -0.19(-0.75%)
Oct 08, 2007 25.60 25.78 25.38 25.60 443,904 -0.15(-0.59%)
Oct 05, 2007 24.90 25.84 24.87 25.75 855,881 +0.88(+3.53%)
Oct 04, 2007 25.04 25.04 24.55 24.87 883,665 -0.23(-0.90%)
Oct 03, 2007 26.17 26.27 25.00 25.10 821,379 -0.58(-2.26%)
Oct 02, 2007 26.08 26.10 25.11 25.68 907,433 -1.36(-5.03%)
Oct 01, 2007 26.81 27.21 26.77 27.04 700,015 +0.28(+1.05%)
Sep 28, 2007 26.16 27.47 26.16 26.76 1,052,525 +1.27(+4.99%)
Sep 27, 2007 25.10 25.77 24.92 25.49 578,593 +1.08(+4.42%)
Sep 26, 2007 24.96 25.44 24.15 24.41 772,307 -0.52(-2.07%)
Sep 25, 2007 24.17 25.00 24.07 24.92 433,126 +0.05(+0.19%)
Sep 24, 2007 25.28 25.33 24.71 24.87 873,543 +0.32(+1.31%)
Sep 21, 2007 25.85 25.85 24.17 24.55 1,436,618 -0.52(-2.06%)
Sep 20, 2007 25.78 26.11 24.86 25.07 1,115,007 -0.05(-0.19%)
Sep 19, 2007 24.79 25.57 24.47 25.12 1,239,096 +1.09(+4.56%)
Sep 18, 2007 22.94 24.13 22.81 24.02 975,615 +1.54(+6.84%)
Sep 17, 2007 22.91 22.96 22.44 22.48 558,922 +0.12(+0.54%)
Sep 14, 2007 23.10 23.39 22.14 22.36 1,089,590 -0.97(-4.14%)
Sep 13, 2007 22.77 23.39 22.76 23.33 628,552 +0.27(+1.15%)
Sep 12, 2007 22.85 23.22 22.67 23.06 718,280 -0.35(-1.51%)
Sep 11, 2007 22.93 23.66 22.57 23.42 727,263 +0.43(+1.86%)
Sep 10, 2007 22.94 23.34 22.62 22.99 823,745 +0.06(+0.28%)
Sep 07, 2007 22.94 23.41 22.40 22.93 1,441,753 +1.04(+4.74%)
Sep 06, 2007 20.30 22.07 20.29 21.89 1,465,358 +1.75(+8.67%)
Sep 05, 2007 19.63 20.26 19.63 20.14 616,101 -0.02(-0.12%)
Sep 04, 2007 19.67 20.50 19.63 20.17 601,671 +0.89(+4.59%)
Aug 31, 2007 19.56 19.67 19.24 19.28 299,330 +0.16(+0.84%)
Aug 30, 2007 18.85 19.39 18.74 19.12 312,299 -0.02(-0.13%)
Aug 29, 2007 18.90 19.17 18.80 19.14 312,821 +0.43(+2.32%)
Aug 28, 2007 18.83 19.06 18.65 18.71 363,191 -0.47(-2.43%)
Aug 27, 2007 19.25 19.56 19.17 19.18 369,946 +0.14(+0.76%)
Aug 24, 2007 18.74 19.28 18.68 19.03 241,980 +0.33(+1.76%)
Aug 23, 2007 19.21 19.25 18.57 18.70 356,387 -0.40(-2.11%)
Aug 22, 2007 19.09 19.63 18.97 19.10 674,146 +0.47(+2.51%)
Aug 21, 2007 18.42 18.90 18.32 18.64 571,917 +0.27(+1.45%)
Aug 20, 2007 18.11 18.44 17.98 18.37 623,382 +0.51(+2.84%)
Aug 17, 2007 18.43 18.59 17.56 17.86 690,034 +0.46(+2.64%)
Aug 16, 2007 18.13 18.13 16.77 17.40 1,629,430 -1.13(-6.08%)
Aug 15, 2007 18.42 18.86 18.39 18.53 890,797 -0.52(-2.70%)
Aug 14, 2007 18.95 19.30 18.76 19.05 499,370 -0.32(-1.66%)
Aug 13, 2007 19.05 19.55 18.79 19.37 1,253,697 -0.29(-1.47%)
Aug 10, 2007 19.63 20.08 19.46 19.66 676,453 +0.08(+0.41%)
Aug 09, 2007 19.50 20.31 19.33 19.58 1,098,351 -0.13(-0.65%)
Aug 08, 2007 19.12 20.00 19.12 19.71 1,043,812 +0.93(+4.93%)
Aug 07, 2007 18.32 18.87 18.29 18.78 844,680 +0.16(+0.86%)
Aug 06, 2007 18.29 18.65 18.19 18.62 617,506 +0.22(+1.18%)
Aug 03, 2007 18.53 18.75 18.03 18.40 897,236 +0.30(+1.64%)
Aug 02, 2007 17.36 18.18 17.21 18.10 849,533 +0.10(+0.54%)
Aug 01, 2007 18.19 18.35 17.73 18.01 510,355 -0.43(-2.31%)
Jul 31, 2007 18.57 18.88 18.24 18.43 587,401 -0.07(-0.39%)
Jul 30, 2007 18.13 18.61 18.05 18.51 415,684 +0.43(+2.41%)
Jul 27, 2007 18.13 18.40 17.84 18.07 425,953 -0.34(-1.84%)
Jul 26, 2007 18.60 18.85 17.87 18.41 609,049 -0.47(-2.51%)
Jul 25, 2007 19.13 19.24 18.41 18.89 476,788 -0.35(-1.84%)
Jul 24, 2007 19.68 19.68 19.13 19.24 358,106 -0.27(-1.40%)
Jul 23, 2007 19.48 19.66 19.26 19.51 293,791 +0.15(+0.79%)
Jul 20, 2007 19.18 19.46 19.14 19.36 554,530 -0.05(-0.25%)
Jul 19, 2007 19.30 19.56 19.10 19.41 460,724 +0.16(+0.84%)
Jul 18, 2007 18.56 19.28 18.52 19.25 780,420 +0.39(+2.05%)
Jul 17, 2007 18.70 19.10 18.70 18.86 523,804 +0.19(+1.03%)
Jul 16, 2007 18.64 18.86 18.33 18.67 373,350 -0.10(-0.51%)
Jul 13, 2007 18.65 19.27 18.52 18.76 610,355 -0.19(-1.02%)
Jul 12, 2007 18.66 18.97 18.66 18.96 417,112 +0.43(+2.30%)
Jul 11, 2007 18.43 18.56 18.27 18.53 429,256 -0.07(-0.39%)
Jul 10, 2007 18.27 18.93 18.22 18.60 644,347 +0.19(+1.01%)
Jul 09, 2007 18.25 18.54 18.17 18.42 624,976 +0.14(+0.79%)
Jul 06, 2007 17.64 18.38 17.59 18.27 815,681 +0.47(+2.62%)
Jul 05, 2007 17.68 17.89 17.59 17.81 364,096 +0.04(+0.23%)
Jul 03, 2007 17.92 18.00 17.74 17.77 143,161 -0.18(-0.99%)
Jul 02, 2007 17.89 18.01 17.68 17.94 523,055 +0.08(+0.45%)
Jun 29, 2007 17.60 17.90 17.53 17.86 372,502 +0.21(+1.19%)
Jun 28, 2007 17.52 17.94 17.52 17.65 611,957 -0.03(-0.18%)
Jun 27, 2007 16.90 17.70 16.82 17.69 522,336 +0.45(+2.62%)
Jun 26, 2007 17.39 17.42 16.82 17.24 497,548 -0.11(-0.65%)
Jun 25, 2007 17.52 17.74 17.35 17.35 375,409 -0.59(-3.28%)
Jun 22, 2007 17.84 18.03 17.62 17.94 326,129 -0.06(-0.36%)
Jun 21, 2007 17.75 18.02 17.57 18.00 355,458 +0.12(+0.68%)
Jun 20, 2007 18.29 18.31 17.85 17.88 342,981 -0.42(-2.29%)
Jun 19, 2007 17.99 18.35 17.98 18.30 359,378 +0.02(+0.13%)
Jun 18, 2007 18.23 18.39 18.14 18.27 366,086 -0.06(-0.35%)
Jun 15, 2007 18.21 18.34 18.10 18.34 435,403 +0.14(+0.75%)
Jun 14, 2007 18.02 18.28 18.01 18.20 253,167 +0.22(+1.21%)
Jun 13, 2007 17.90 18.06 17.79 17.98 329,440 +0.16(+0.90%)
Jun 12, 2007 17.92 18.13 17.78 17.82 352,919 -0.39(-2.12%)
Jun 11, 2007 18.19 18.52 18.06 18.21 340,194 +0.10(+0.53%)
Jun 08, 2007 18.12 18.24 17.64 18.11 765,956 -0.09(-0.49%)
Jun 07, 2007 18.58 18.90 18.12 18.20 733,234 -0.81(-4.28%)
Jun 06, 2007 19.15 19.24 18.85 19.01 317,218 -0.52(-2.64%)
Jun 05, 2007 19.32 19.56 19.09 19.53 380,512 +0.06(+0.33%)
Jun 04, 2007 19.25 19.51 19.01 19.46 416,047 +0.14(+0.71%)
Jun 01, 2007 19.06 19.34 18.98 19.33 387,066 +0.46(+2.43%)
May 31, 2007 18.61 18.92 18.61 18.87 520,977 +0.41(+2.23%)
May 30, 2007 18.33 18.49 18.15 18.46 298,093 +0.00(+0.00%)
May 29, 2007 18.81 18.82 18.39 18.46 194,257 -0.13(-0.69%)
May 25, 2007 18.53 18.64 18.29 18.59 546,266 +0.41(+2.26%)
May 24, 2007 19.08 19.20 18.15 18.18 576,047 -0.85(-4.48%)
May 23, 2007 19.20 19.26 18.86 19.03 441,548 +0.17(+0.90%)
May 22, 2007 19.34 19.38 18.83 18.86 416,478 -0.59(-3.02%)
May 21, 2007 19.37 19.57 19.28 19.45 463,842 +0.17(+0.88%)
May 18, 2007 19.18 19.42 19.16 19.28 415,858 +0.29(+1.53%)
May 17, 2007 19.23 19.25 18.76 18.99 710,266 -0.27(-1.42%)
May 16, 2007 19.39 19.67 19.08 19.26 553,933 +0.01(+0.04%)
May 15, 2007 19.28 19.68 19.21 19.26 452,629 +0.10(+0.55%)
May 14, 2007 19.25 19.52 18.62 19.15 777,048 -0.36(-1.86%)
May 11, 2007 19.40 19.53 19.36 19.51 310,141 +0.23(+1.17%)
May 10, 2007 19.44 19.67 19.10 19.29 430,007 -0.69(-3.46%)
May 09, 2007 19.81 20.12 19.76 19.98 256,714 -0.02(-0.12%)
May 08, 2007 19.65 20.14 19.60 20.00 405,284 +0.01(+0.04%)
May 07, 2007 20.08 20.23 19.91 20.00 332,902 -0.02(-0.08%)
May 04, 2007 20.32 20.53 19.92 20.01 348,268 +0.01(+0.04%)
May 03, 2007 19.84 20.13 19.72 20.00 186,096 +0.31(+1.55%)
May 02, 2007 19.31 19.79 19.22 19.70 349,428 +0.36(+1.87%)
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.