Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corporation (NY: ABX )

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 (%)
Mar 30, 2012 43.72 43.74 42.95 43.48 6,551,228 +0.35(+0.81%)
Mar 29, 2012 43.04 43.14 42.20 43.13 9,073,090 -0.02(-0.05%)
Mar 28, 2012 43.68 43.77 42.77 43.15 7,778,933 -0.65(-1.48%)
Mar 27, 2012 44.79 44.87 43.78 43.80 6,565,225 -0.69(-1.55%)
Mar 26, 2012 44.75 44.81 43.95 44.49 7,301,632 +0.73(+1.67%)
Mar 23, 2012 43.35 43.98 43.09 43.76 6,707,593 +0.68(+1.58%)
Mar 22, 2012 42.89 43.37 42.50 43.08 6,963,951 -0.55(-1.26%)
Mar 21, 2012 44.23 44.23 43.50 43.63 7,823,877 -0.16(-0.37%)
Mar 20, 2012 43.16 43.91 42.53 43.79 9,012,390 +0.15(+0.34%)
Mar 19, 2012 44.03 44.40 43.55 43.64 8,052,449 -0.31(-0.71%)
Mar 16, 2012 43.47 44.10 43.39 43.95 16,757,142 +0.10(+0.23%)
Mar 15, 2012 43.33 44.48 43.05 43.85 12,350,293 +0.53(+1.22%)
Mar 14, 2012 44.71 44.73 42.72 43.32 22,560,088 -2.03(-4.48%)
Mar 13, 2012 45.50 46.01 45.05 45.35 6,943,481 -0.28(-0.61%)
Mar 12, 2012 45.53 45.86 45.23 45.63 3,719,508 -0.18(-0.39%)
Mar 09, 2012 45.71 46.19 45.43 45.81 7,563,472 -0.24(-0.52%)
Mar 08, 2012 46.32 46.40 45.70 46.05 5,574,607 +0.25(+0.55%)
Mar 07, 2012 45.93 45.95 45.20 45.80 5,986,621 +0.07(+0.15%)
Mar 06, 2012 45.93 45.94 45.14 45.73 7,738,361 -1.03(-2.20%)
Mar 05, 2012 47.24 47.24 46.33 46.76 7,063,527 -0.66(-1.39%)
Mar 02, 2012 47.82 47.98 47.11 47.42 5,467,519 -0.62(-1.29%)
Mar 01, 2012 47.88 48.59 47.44 48.04 6,271,719 +0.31(+0.65%)
Feb 29, 2012 49.53 49.90 47.48 47.73 13,748,308 -1.73(-3.50%)
Feb 28, 2012 48.88 49.67 48.57 49.46 6,200,569 +0.95(+1.96%)
Feb 27, 2012 49.02 49.11 48.33 48.51 5,162,121 -0.35(-0.72%)
Feb 24, 2012 49.44 49.55 48.56 48.86 5,879,944 -0.72(-1.45%)
Feb 23, 2012 49.68 50.02 49.20 49.58 6,605,361 +0.14(+0.28%)
Feb 22, 2012 48.40 49.65 47.91 49.44 8,231,564 +0.99(+2.04%)
Feb 21, 2012 47.78 48.55 47.53 48.45 6,246,657 +1.42(+3.02%)
Feb 17, 2012 48.48 48.49 46.88 47.03 7,232,744 -1.14(-2.37%)
Feb 16, 2012 46.66 48.38 45.89 48.17 10,128,944 +0.74(+1.56%)
Feb 15, 2012 48.19 48.20 47.38 47.43 5,468,579 -0.18(-0.38%)
Feb 14, 2012 48.16 48.26 47.10 47.61 7,175,924 -0.42(-0.87%)
Feb 13, 2012 48.42 48.52 47.60 48.03 4,334,798 -0.12(-0.25%)
Feb 10, 2012 48.31 48.42 47.71 48.15 6,284,045 -0.85(-1.73%)
Feb 09, 2012 49.62 49.85 48.80 49.00 4,801,454 -0.07(-0.14%)
Feb 08, 2012 49.40 49.83 48.86 49.07 4,937,856 -0.21(-0.43%)
Feb 07, 2012 49.21 50.00 48.51 49.28 6,899,603 +0.11(+0.22%)
Feb 06, 2012 48.50 49.61 48.43 49.17 6,006,540 +0.10(+0.20%)
Feb 03, 2012 49.23 49.37 48.46 49.07 9,947,558 -0.76(-1.53%)
Feb 02, 2012 49.66 50.39 49.37 49.83 5,884,036 +0.57(+1.16%)
Feb 01, 2012 49.94 49.97 49.04 49.26 5,872,634 +0.00(+0.00%)
Jan 31, 2012 49.95 50.23 48.76 49.26 6,715,365 +0.08(+0.16%)
Jan 30, 2012 48.46 49.56 48.28 49.18 5,226,936 -0.33(-0.67%)
Jan 27, 2012 48.79 49.90 48.76 49.51 8,239,148 +0.65(+1.33%)
Jan 26, 2012 49.47 49.89 48.61 48.86 12,248,659 +0.45(+0.93%)
Jan 25, 2012 45.46 48.74 45.20 48.41 12,864,479 +2.93(+6.44%)
Jan 24, 2012 46.15 46.28 45.30 45.48 6,933,152 -1.47(-3.13%)
Jan 23, 2012 46.13 46.97 46.12 46.95 9,693,644 +1.12(+2.44%)
Jan 20, 2012 46.39 47.03 45.31 45.83 14,123,404 -0.63(-1.36%)
Jan 19, 2012 47.59 48.01 45.97 46.46 9,693,456 -1.49(-3.11%)
Jan 18, 2012 47.92 48.36 47.52 47.95 5,821,886 -0.05(-0.10%)
Jan 17, 2012 48.63 48.94 47.41 48.00 6,999,635 -0.34(-0.70%)
Jan 13, 2012 48.34 48.40 47.50 48.34 3,646,654 -0.47(-0.96%)
Jan 12, 2012 48.88 49.51 48.36 48.81 4,033,833 +0.04(+0.08%)
Jan 11, 2012 48.43 48.95 47.96 48.77 4,169,596 +0.44(+0.91%)
Jan 10, 2012 48.59 48.89 48.28 48.33 6,594,267 +0.62(+1.30%)
Jan 09, 2012 47.72 48.03 47.25 47.71 3,958,517 +0.17(+0.36%)
Jan 06, 2012 48.30 48.30 47.27 47.54 4,527,321 -0.48(-1.00%)
Jan 05, 2012 47.72 48.52 47.42 48.02 5,800,709 -0.20(-0.41%)
Jan 04, 2012 47.48 48.49 47.33 48.22 8,905,381 +2.97(+6.56%)
Dec 30, 2011 45.18 45.63 45.14 45.25 4,394,693 +0.07(+0.15%)
Dec 29, 2011 43.89 45.24 43.72 45.18 4,888,359 +0.94(+2.12%)
Dec 28, 2011 45.59 45.75 44.00 44.24 6,008,154 -1.26(-2.77%)
Dec 27, 2011 45.79 46.09 45.33 45.50 2,519,479 -0.52(-1.13%)
Dec 23, 2011 46.31 46.40 45.84 46.02 2,941,475 -0.26(-0.56%)
Dec 21, 2011 46.64 46.73 45.81 46.28 6,137,446 +0.19(+0.41%)
Dec 20, 2011 45.70 46.48 45.55 46.09 7,735,286 +1.49(+3.34%)
Dec 19, 2011 45.09 45.28 44.22 44.60 7,744,221 -0.33(-0.73%)
Dec 16, 2011 44.70 45.79 44.57 44.93 10,802,808 +0.74(+1.67%)
Dec 15, 2011 44.99 45.50 44.12 44.19 8,791,452 -0.48(-1.07%)
Dec 14, 2011 45.53 45.81 44.14 44.67 14,061,283 -1.98(-4.24%)
Dec 13, 2011 47.85 48.80 46.23 46.65 8,433,109 -1.23(-2.57%)
Dec 12, 2011 48.51 48.53 47.27 47.88 7,740,503 -1.93(-3.87%)
Dec 09, 2011 49.58 50.08 49.11 49.81 5,410,209 +0.22(+0.44%)
Dec 08, 2011 50.36 50.57 49.30 49.59 5,512,600 -1.59(-3.11%)
Dec 07, 2011 51.19 51.38 50.60 51.18 4,820,742 -0.02(-0.04%)
Dec 06, 2011 49.95 51.81 49.76 51.20 6,114,402 +0.93(+1.85%)
Dec 05, 2011 50.54 51.78 49.92 50.27 8,264,644 -0.75(-1.47%)
Dec 02, 2011 53.02 53.14 50.91 51.02 7,713,114 -1.79(-3.39%)
Dec 01, 2011 52.55 53.00 52.10 52.81 5,495,180 -0.07(-0.13%)
Nov 30, 2011 51.85 52.90 51.54 52.88 8,173,283 +2.95(+5.91%)
Nov 29, 2011 49.25 50.29 49.22 49.93 4,821,178 +0.39(+0.79%)
Nov 28, 2011 49.72 50.42 49.29 49.54 6,277,181 +1.95(+4.10%)
Nov 25, 2011 47.40 48.58 47.40 47.59 2,423,721 -0.37(-0.77%)
Nov 23, 2011 48.37 48.58 47.52 47.96 6,195,912 -1.10(-2.24%)
Nov 22, 2011 48.46 49.65 48.36 49.06 5,565,338 +0.97(+2.02%)
Nov 21, 2011 48.29 48.34 47.34 48.09 7,551,172 -0.75(-1.54%)
Nov 18, 2011 49.49 50.21 48.71 48.84 6,442,321 -0.44(-0.89%)
Nov 17, 2011 50.86 51.12 49.20 49.28 7,369,834 -2.18(-4.24%)
Nov 16, 2011 51.70 52.43 51.30 51.46 4,443,282 -0.84(-1.61%)
Nov 15, 2011 52.04 52.63 51.62 52.30 4,378,474 +0.07(+0.13%)
Nov 14, 2011 52.73 53.14 51.80 52.23 4,718,068 -0.94(-1.77%)
Nov 11, 2011 51.81 53.21 51.62 53.17 5,218,356 +2.07(+4.05%)
Nov 10, 2011 51.19 51.73 50.10 51.10 6,570,577 -0.05(-0.10%)
Nov 09, 2011 51.76 52.98 51.10 51.15 13,106,865 -0.91(-1.75%)
Nov 08, 2011 52.27 53.26 52.02 52.06 7,551,561 -0.75(-1.42%)
Nov 07, 2011 51.93 52.88 51.80 52.81 4,933,619 +1.39(+2.70%)
Nov 04, 2011 51.36 51.88 50.49 51.42 4,576,552 -0.61(-1.17%)
Nov 03, 2011 51.38 52.04 50.72 52.03 7,138,204 +1.51(+2.99%)
Nov 02, 2011 50.04 51.48 49.93 50.52 8,775,297 +1.20(+2.43%)
Nov 01, 2011 47.72 49.90 47.19 49.32 8,431,879 -0.18(-0.36%)
Oct 31, 2011 50.08 50.25 49.45 49.50 6,421,248 -1.35(-2.65%)
Oct 28, 2011 49.09 50.99 48.80 50.85 9,013,940 +1.89(+3.86%)
Oct 27, 2011 48.64 49.54 47.69 48.96 14,521,816 +1.11(+2.32%)
Oct 26, 2011 47.90 48.35 47.09 47.85 9,360,426 +0.65(+1.38%)
Oct 25, 2011 46.33 47.90 45.60 47.20 8,685,121 +0.92(+1.99%)
Oct 24, 2011 45.25 46.44 45.19 46.28 6,885,778 +1.69(+3.79%)
Oct 21, 2011 45.55 45.55 44.08 44.59 7,426,557 +0.26(+0.59%)
Oct 20, 2011 44.59 44.63 43.12 44.33 11,497,048 -0.47(-1.05%)
Oct 19, 2011 47.45 47.45 44.64 44.80 11,010,604 -2.32(-4.92%)
Oct 18, 2011 46.48 47.42 45.30 47.12 8,543,917 -0.08(-0.17%)
Oct 17, 2011 48.15 48.25 47.03 47.20 3,665,654 -1.04(-2.16%)
Oct 14, 2011 47.61 48.28 47.30 48.24 4,554,422 +1.24(+2.64%)
Oct 13, 2011 47.66 47.68 46.49 47.00 5,408,671 -1.19(-2.47%)
Oct 12, 2011 48.64 48.73 47.82 48.19 5,690,982 +0.34(+0.71%)
Oct 11, 2011 47.82 48.08 47.07 47.85 4,171,788 -0.10(-0.21%)
Oct 10, 2011 47.62 48.00 47.00 47.95 4,292,806 +1.31(+2.81%)
Oct 07, 2011 48.53 48.62 46.29 46.64 5,677,059 -1.08(-2.26%)
Oct 06, 2011 47.14 47.77 46.77 47.72 8,525,044 +1.45(+3.13%)
Oct 05, 2011 44.20 46.40 44.15 46.27 8,415,084 +1.66(+3.72%)
Oct 04, 2011 45.15 45.52 42.89 44.61 12,268,814 -1.60(-3.46%)
Oct 03, 2011 47.14 47.63 46.17 46.21 6,911,259 -0.44(-0.94%)
Sep 30, 2011 45.90 47.60 45.61 46.65 7,160,645 +0.40(+0.86%)
Sep 29, 2011 46.72 46.88 45.45 46.25 6,552,951 +0.38(+0.83%)
Sep 28, 2011 47.96 48.33 45.73 45.87 7,805,292 -1.77(-3.72%)
Sep 27, 2011 49.08 49.39 47.39 47.64 8,972,179 +0.25(+0.53%)
Sep 26, 2011 46.13 47.64 45.15 47.39 9,614,914 +0.97(+2.09%)
Sep 23, 2011 47.27 47.90 45.71 46.42 11,648,447 -2.34(-4.80%)
Sep 22, 2011 50.46 50.46 47.97 48.76 15,615,300 -4.56(-8.55%)
Sep 21, 2011 53.99 55.20 53.25 53.32 9,274,894 -0.67(-1.24%)
Sep 20, 2011 53.26 55.11 52.95 53.99 13,188,443 +0.57(+1.07%)
Sep 19, 2011 53.48 54.53 53.19 53.42 8,136,002 -0.16(-0.30%)
Sep 16, 2011 53.37 53.77 52.85 53.58 9,175,452 +0.71(+1.34%)
Sep 15, 2011 52.40 53.24 51.80 52.87 7,724,500 +0.17(+0.32%)
Sep 14, 2011 53.52 53.69 52.51 52.70 7,603,905 -0.94(-1.75%)
Sep 13, 2011 53.54 53.89 52.50 53.64 6,839,544 +0.31(+0.58%)
Sep 12, 2011 53.65 54.72 52.21 53.33 8,838,262 -1.22(-2.24%)
Sep 09, 2011 54.40 55.50 54.17 54.55 7,856,471 -0.63(-1.14%)
Sep 08, 2011 55.20 55.95 55.09 55.18 11,040,605 +0.70(+1.28%)
Sep 07, 2011 52.66 54.49 52.14 54.48 10,004,759 +0.89(+1.66%)
Sep 06, 2011 53.48 54.96 53.01 53.59 13,266,097 +0.72(+1.36%)
Sep 02, 2011 52.15 53.98 52.08 52.87 11,099,364 +1.20(+2.32%)
Sep 01, 2011 50.71 51.98 50.42 51.67 6,360,235 +0.92(+1.81%)
Aug 31, 2011 50.83 51.39 50.02 50.75 9,716,190 -0.10(-0.20%)
Aug 30, 2011 50.73 51.21 50.08 50.85 8,717,057 +0.64(+1.27%)
Aug 29, 2011 51.11 51.15 49.66 50.21 7,169,606 -0.82(-1.61%)
Aug 26, 2011 50.34 51.10 48.95 51.03 8,085,476 +1.04(+2.08%)
Aug 25, 2011 48.35 50.36 47.82 49.99 9,152,677 +1.00(+2.04%)
Aug 24, 2011 49.97 50.39 48.02 48.99 13,220,879 -1.70(-3.35%)
Aug 23, 2011 51.27 51.80 50.06 50.69 11,975,947 -1.36(-2.61%)
Aug 22, 2011 51.32 52.78 51.22 52.05 13,602,614 +1.27(+2.50%)
Aug 19, 2011 50.50 51.62 50.44 50.78 12,060,861 +0.90(+1.80%)
Aug 18, 2011 50.63 50.63 49.64 49.88 10,195,500 -0.55(-1.09%)
Aug 17, 2011 50.10 51.03 50.01 50.43 5,941,632 +0.26(+0.52%)
Aug 16, 2011 50.54 50.86 49.88 50.17 6,155,080 -0.51(-1.01%)
Aug 15, 2011 49.65 50.90 49.11 50.68 8,902,605 +1.12(+2.26%)
Aug 12, 2011 49.35 49.92 48.68 49.56 8,466,046 -0.31(-0.62%)
Aug 11, 2011 49.26 50.45 47.87 49.87 13,326,365 +0.21(+0.42%)
Aug 10, 2011 47.79 50.33 47.07 49.66 17,351,488 +1.92(+4.02%)
Aug 09, 2011 46.26 47.81 45.84 47.74 15,077,922 +1.60(+3.47%)
Aug 08, 2011 46.26 48.31 45.91 46.14 17,591,160 +0.28(+0.61%)
Aug 05, 2011 46.37 47.27 44.59 45.86 12,829,451 -0.35(-0.76%)
Aug 04, 2011 49.44 49.48 45.14 46.21 15,371,668 -2.91(-5.92%)
Aug 03, 2011 48.96 49.90 48.87 49.12 9,929,838 +0.53(+1.09%)
Aug 02, 2011 48.86 49.05 48.00 48.59 9,315,749 +0.57(+1.19%)
Aug 01, 2011 48.09 48.90 47.68 48.02 6,941,276 +0.45(+0.95%)
Jul 29, 2011 48.28 48.28 47.28 47.57 6,138,231 -0.60(-1.25%)
Jul 28, 2011 48.03 48.36 47.25 48.17 10,314,135 -0.37(-0.76%)
Jul 27, 2011 50.17 50.37 48.45 48.54 7,866,165 -1.25(-2.51%)
Jul 26, 2011 49.96 50.07 49.45 49.79 4,341,587 +0.03(+0.06%)
Jul 25, 2011 50.70 51.00 49.68 49.76 8,030,363 -0.49(-0.98%)
Jul 22, 2011 49.82 50.38 49.62 50.25 7,046,057 +0.67(+1.35%)
Jul 21, 2011 49.62 49.99 49.38 49.58 10,357,541 +0.39(+0.79%)
Jul 20, 2011 48.48 49.27 48.02 49.19 8,917,938 +0.63(+1.30%)
Jul 19, 2011 49.37 49.39 48.25 48.56 8,702,407 -0.47(-0.96%)
Jul 18, 2011 48.75 49.26 48.48 49.03 9,031,190 +0.72(+1.49%)
Jul 15, 2011 47.99 48.48 47.92 48.31 5,759,838 +0.36(+0.75%)
Jul 14, 2011 49.07 49.10 47.80 47.95 8,334,391 -0.58(-1.20%)
Jul 13, 2011 47.76 49.07 47.68 48.53 13,395,222 +1.49(+3.17%)
Jul 12, 2011 45.75 47.44 45.60 47.04 8,798,285 +1.16(+2.53%)
Jul 11, 2011 46.50 46.66 45.61 45.88 6,319,749 -0.36(-0.78%)
Jul 08, 2011 46.60 46.76 46.00 46.24 6,194,324 +0.05(+0.11%)
Jul 07, 2011 46.49 47.04 46.14 46.19 8,338,161 +0.04(+0.09%)
Jul 06, 2011 46.53 46.67 46.07 46.15 6,834,519 +0.17(+0.37%)
Jul 05, 2011 45.89 46.40 45.15 45.98 8,058,426 +1.20(+2.68%)
Jul 01, 2011 45.10 45.25 44.25 44.78 4,930,071 -0.51(-1.13%)
Jun 30, 2011 45.32 45.40 44.66 45.29 6,254,536 +0.21(+0.47%)
Jun 29, 2011 44.51 45.71 44.25 45.08 7,683,077 +1.19(+2.71%)
Jun 28, 2011 43.30 44.13 43.07 43.89 6,532,422 +0.73(+1.69%)
Jun 27, 2011 42.81 43.36 42.50 43.16 7,418,411 +0.12(+0.28%)
Jun 24, 2011 43.98 44.00 42.92 43.04 6,200,166 -0.95(-2.16%)
Jun 23, 2011 43.66 44.05 43.10 43.99 8,392,621 -0.77(-1.72%)
Jun 22, 2011 44.26 45.65 44.20 44.76 8,185,990 +0.57(+1.29%)
Jun 21, 2011 43.53 44.41 43.29 44.19 5,812,311 +1.02(+2.36%)
Jun 20, 2011 43.24 43.42 43.14 43.17 5,637,707 -0.01(-0.02%)
Jun 17, 2011 43.07 43.67 42.94 43.18 8,763,534 +0.10(+0.23%)
Jun 16, 2011 43.90 44.00 42.72 43.08 8,096,075 -0.85(-1.93%)
Jun 15, 2011 43.73 44.50 43.32 43.93 7,845,759 +0.02(+0.05%)
Jun 14, 2011 43.64 44.23 43.57 43.91 5,137,906 +0.52(+1.20%)
Jun 13, 2011 43.61 44.03 43.09 43.39 6,277,702 -0.17(-0.39%)
Jun 10, 2011 43.90 44.10 43.35 43.56 8,023,498 -0.84(-1.89%)
Jun 09, 2011 44.29 44.97 43.97 44.40 7,130,967 +0.08(+0.18%)
Jun 08, 2011 44.81 44.91 43.89 44.32 9,716,549 -1.01(-2.23%)
Jun 07, 2011 45.73 45.98 45.25 45.33 4,694,971 -0.16(-0.35%)
Jun 06, 2011 46.07 46.55 45.25 45.49 6,569,583 -0.34(-0.74%)
Jun 03, 2011 45.97 46.10 45.50 45.83 7,652,676 -0.98(-2.09%)
May 24, 2011 46.17 46.93 45.89 46.81 9,640,065 +1.28(+2.81%)
May 23, 2011 45.47 46.21 45.02 45.53 8,354,479 -0.07(-0.15%)
May 20, 2011 45.52 46.12 44.59 45.60 11,317,036 +0.03(+0.07%)
May 19, 2011 45.49 45.85 45.12 45.57 6,224,235 +0.22(+0.49%)
May 18, 2011 45.66 45.74 45.15 45.35 8,361,696 +0.11(+0.24%)
May 17, 2011 44.96 45.46 44.53 45.24 9,698,277 +0.07(+0.15%)
May 16, 2011 45.10 45.95 44.77 45.17 10,102,137 +0.16(+0.36%)
May 13, 2011 45.25 45.46 44.25 45.01 11,143,710 -0.14(-0.31%)
May 12, 2011 45.26 46.64 44.57 45.15 12,348,085 -0.40(-0.88%)
May 11, 2011 47.57 47.65 45.01 45.55 16,704,703 -2.10(-4.41%)
May 10, 2011 48.14 48.14 47.36 47.65 6,460,455 -0.02(-0.04%)
May 09, 2011 47.42 47.70 47.05 47.67 6,201,151 +0.83(+1.77%)
May 06, 2011 47.66 47.98 46.55 46.84 9,432,848 +0.01(+0.02%)
May 05, 2011 47.54 48.03 46.25 46.83 15,338,325 -1.28(-2.66%)
May 04, 2011 48.84 48.84 47.17 48.11 14,649,124 -0.51(-1.05%)
May 03, 2011 49.53 49.93 48.11 48.62 11,781,969 -1.03(-2.07%)
May 02, 2011 49.45 49.67 49.20 49.65 11,502,964 -1.36(-2.67%)
Apr 29, 2011 51.32 51.33 50.23 51.01 10,886,364 +0.29(+0.57%)
Apr 28, 2011 51.69 51.78 50.69 50.72 13,561,692 -0.12(-0.24%)
Apr 27, 2011 50.90 51.17 49.56 50.84 17,844,322 +0.65(+1.30%)
Apr 26, 2011 51.67 51.74 49.95 50.19 20,030,526 -1.67(-3.22%)
Apr 25, 2011 53.33 53.42 51.78 51.86 25,443,308 -3.77(-6.78%)
Apr 21, 2011 55.24 55.74 54.87 55.63 6,255,370 +0.82(+1.50%)
Apr 20, 2011 54.79 55.40 54.64 54.81 7,580,276 +0.58(+1.07%)
Apr 19, 2011 53.36 54.38 53.16 54.23 7,296,292 +0.76(+1.42%)
Apr 18, 2011 53.48 53.82 52.05 53.47 10,467,683 +0.14(+0.26%)
Apr 15, 2011 53.40 53.76 53.00 53.33 5,560,643 -0.09(-0.17%)
Apr 14, 2011 52.33 53.77 52.15 53.42 7,962,273 +1.26(+2.42%)
Apr 13, 2011 52.80 53.18 51.93 52.16 6,230,355 -0.18(-0.34%)
Apr 12, 2011 52.56 52.86 51.65 52.34 7,056,738 -0.74(-1.39%)
Apr 11, 2011 54.19 54.35 52.55 53.08 6,858,771 -1.29(-2.37%)
Apr 08, 2011 54.76 54.88 53.96 54.37 9,452,779 +0.60(+1.12%)
Apr 07, 2011 54.02 54.48 53.59 53.77 8,483,980 -0.41(-0.76%)
Apr 06, 2011 54.45 54.89 53.62 54.18 9,740,152 -0.10(-0.18%)
Apr 05, 2011 51.41 54.36 51.22 54.28 12,730,926 +2.89(+5.62%)
Apr 04, 2011 51.59 52.17 51.31 51.39 4,273,080 +0.12(+0.23%)
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.