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 (%)
May 31, 2007 28.95 29.30 28.94 29.13 9,926,864 +0.53(+1.85%)
May 30, 2007 28.50 28.79 28.38 28.60 5,993,800 -0.01(-0.03%)
May 29, 2007 29.20 29.48 28.53 28.61 5,628,637 -0.29(-1.00%)
May 25, 2007 29.16 29.32 28.70 28.90 5,068,688 -0.10(-0.34%)
May 24, 2007 29.75 29.88 28.99 29.00 4,859,390 -0.76(-2.55%)
May 23, 2007 29.97 30.01 29.48 29.76 4,824,660 +0.21(+0.71%)
May 22, 2007 30.16 30.30 29.48 29.55 3,798,150 -0.72(-2.38%)
May 21, 2007 29.90 30.47 29.69 30.27 4,297,200 +0.44(+1.48%)
May 18, 2007 29.69 30.06 29.45 29.83 4,495,470 +0.38(+1.29%)
May 17, 2007 29.68 29.78 29.35 29.45 5,212,284 -0.33(-1.11%)
May 16, 2007 29.98 29.99 29.35 29.78 5,650,200 -0.22(-0.73%)
May 15, 2007 29.74 30.39 29.66 30.00 5,551,274 +0.29(+0.98%)
May 14, 2007 30.13 30.47 29.23 29.71 6,575,870 -0.36(-1.20%)
May 11, 2007 30.14 30.35 30.05 30.07 3,523,922 +0.18(+0.60%)
May 10, 2007 30.64 30.70 29.78 29.89 5,190,200 -1.04(-3.36%)
May 09, 2007 30.95 31.48 30.75 30.93 5,786,800 -0.24(-0.77%)
May 08, 2007 31.00 31.22 30.59 31.17 5,837,983 +0.10(+0.32%)
May 07, 2007 30.79 31.37 30.88 31.07 7,414,150 +0.58(+1.90%)
May 04, 2007 30.65 31.11 30.32 30.49 7,855,331 +0.16(+0.53%)
May 03, 2007 29.70 30.55 29.39 30.33 10,722,450 +0.75(+2.54%)
May 02, 2007 28.24 29.74 28.10 29.58 10,765,854 +1.59(+5.68%)
May 01, 2007 28.09 28.19 27.71 27.99 5,402,633 -0.12(-0.43%)
Apr 30, 2007 28.70 28.70 28.06 28.11 3,948,047 -0.48(-1.68%)
Apr 27, 2007 28.49 28.59 28.20 28.59 3,927,295 +0.22(+0.78%)
Apr 26, 2007 28.50 28.60 28.31 28.37 5,799,512 -0.47(-1.63%)
Apr 25, 2007 28.57 28.95 28.45 28.84 4,222,855 +0.44(+1.55%)
Apr 24, 2007 28.36 28.73 28.29 28.40 3,591,000 -0.14(-0.49%)
Apr 23, 2007 28.83 29.07 28.36 28.54 4,776,300 -0.32(-1.11%)
Apr 20, 2007 29.18 29.34 28.80 28.86 5,533,189 +0.18(+0.63%)
Apr 19, 2007 28.78 29.07 28.65 28.68 7,038,350 -0.68(-2.32%)
Apr 18, 2007 29.59 29.62 29.25 29.36 4,692,680 -0.17(-0.58%)
Apr 17, 2007 29.69 29.92 29.43 29.53 4,446,400 -0.14(-0.47%)
Apr 16, 2007 29.41 29.81 29.35 29.67 5,682,057 +0.33(+1.12%)
Apr 13, 2007 29.10 29.45 28.90 29.34 8,064,000 +0.39(+1.35%)
Apr 12, 2007 28.95 29.03 28.76 28.95 5,536,211 +0.01(+0.03%)
Apr 11, 2007 29.39 29.55 28.77 28.94 6,463,239 -0.32(-1.09%)
Apr 10, 2007 29.24 29.64 29.18 29.26 3,334,958 +0.08(+0.27%)
Apr 09, 2007 29.37 29.62 29.09 29.18 2,773,300 -0.15(-0.51%)
Apr 05, 2007 29.49 29.72 29.25 29.33 5,301,580 -0.02(-0.07%)
Apr 04, 2007 29.36 29.53 29.15 29.35 4,852,900 +0.23(+0.79%)
Apr 03, 2007 28.72 29.25 28.70 29.12 4,180,900 +0.32(+1.11%)
Apr 02, 2007 28.47 28.88 28.40 28.80 4,272,100 +0.25(+0.88%)
Mar 30, 2007 28.95 29.03 28.53 28.55 3,621,200 -0.30(-1.04%)
Mar 29, 2007 28.83 29.05 28.55 28.85 4,251,400 -0.08(-0.28%)
Mar 28, 2007 29.19 29.20 28.78 28.93 4,187,800 +0.02(+0.07%)
Mar 27, 2007 29.04 29.07 28.77 28.91 3,572,600 -0.14(-0.48%)
Mar 26, 2007 29.29 29.31 28.85 29.05 4,023,489 -0.02(-0.07%)
Mar 23, 2007 29.11 29.20 28.80 29.07 4,311,600 -0.02(-0.07%)
Mar 22, 2007 29.26 29.41 29.03 29.09 4,792,200 -0.15(-0.51%)
Mar 21, 2007 28.86 29.24 28.57 29.24 5,105,900 +0.57(+1.99%)
Mar 20, 2007 28.86 28.90 28.60 28.67 5,006,200 +0.21(+0.74%)
Mar 19, 2007 28.11 28.61 28.10 28.46 5,305,050 +0.39(+1.39%)
Mar 16, 2007 28.24 28.53 27.66 28.07 6,037,400 -0.01(-0.04%)
Mar 15, 2007 27.80 28.37 27.71 28.08 7,226,693 +0.47(+1.70%)
Mar 14, 2007 27.30 27.73 26.94 27.61 7,872,310 +0.19(+0.69%)
Mar 13, 2007 28.45 28.69 27.35 27.42 7,444,050 -1.03(-3.62%)
Mar 12, 2007 28.06 28.60 27.95 28.45 4,523,300 +0.49(+1.75%)
Mar 09, 2007 28.26 28.32 27.95 27.96 5,672,700 -0.02(-0.07%)
Mar 08, 2007 28.50 28.58 27.91 27.98 5,592,500 -0.21(-0.74%)
Mar 07, 2007 28.31 28.55 28.08 28.19 4,546,900 -0.16(-0.56%)
Mar 06, 2007 28.33 28.59 28.06 28.35 7,696,400 +0.48(+1.72%)
Mar 05, 2007 28.06 28.46 27.80 27.87 9,114,500 -0.60(-2.11%)
Mar 02, 2007 29.00 29.28 28.30 28.47 8,104,500 -0.80(-2.73%)
Mar 01, 2007 29.60 29.84 29.04 29.27 9,493,522 -0.60(-2.01%)
Feb 28, 2007 30.14 30.20 29.56 29.87 8,127,900 -0.14(-0.47%)
Feb 27, 2007 30.98 31.07 29.45 30.01 9,598,500 -1.40(-4.46%)
Feb 26, 2007 31.33 31.63 31.00 31.41 5,881,550 +0.35(+1.13%)
Feb 23, 2007 32.00 32.02 31.03 31.06 7,031,700 -0.40(-1.27%)
Feb 22, 2007 32.00 32.56 31.40 31.46 6,406,700 -0.65(-2.02%)
Feb 21, 2007 31.01 32.32 30.79 32.11 8,096,600 +1.17(+3.78%)
Feb 20, 2007 31.00 31.00 30.60 30.94 4,673,200 -0.35(-1.12%)
Feb 16, 2007 31.35 31.50 31.08 31.29 3,107,200 -0.22(-0.70%)
Feb 15, 2007 31.33 31.55 31.01 31.51 4,703,100 +0.14(+0.45%)
Feb 14, 2007 31.40 31.85 31.24 31.37 6,023,989 +0.35(+1.13%)
Feb 13, 2007 30.65 31.08 30.62 31.02 4,321,723 +0.71(+2.34%)
Feb 12, 2007 30.71 30.95 30.25 30.31 3,916,947 -0.53(-1.72%)
Feb 09, 2007 30.97 31.21 30.66 30.84 4,718,400 +0.05(+0.16%)
Feb 08, 2007 30.35 30.88 30.19 30.79 5,130,200 +0.48(+1.58%)
Feb 07, 2007 30.48 30.67 30.10 30.31 3,520,700 -0.16(-0.53%)
Feb 06, 2007 30.60 30.61 30.12 30.47 2,963,300 +0.10(+0.33%)
Feb 05, 2007 30.21 30.43 29.93 30.37 3,932,000 +0.39(+1.30%)
Feb 02, 2007 30.00 30.20 29.72 29.98 4,315,300 -0.31(-1.02%)
Feb 01, 2007 30.05 30.53 29.95 30.29 6,446,900 +0.67(+2.26%)
Jan 31, 2007 29.26 29.93 29.26 29.62 3,984,300 +0.20(+0.68%)
Jan 30, 2007 29.17 29.58 29.12 29.42 3,951,600 +0.40(+1.38%)
Jan 29, 2007 28.98 29.49 28.90 29.02 3,445,500 -0.09(-0.31%)
Jan 26, 2007 29.15 29.39 29.02 29.11 3,897,400 -0.28(-0.95%)
Jan 25, 2007 29.85 30.10 29.16 29.39 5,196,400 -0.28(-0.94%)
Jan 24, 2007 29.03 29.70 28.87 29.67 6,581,200 +0.33(+1.12%)
Jan 23, 2007 28.72 29.38 28.72 29.34 9,867,300 +0.99(+3.49%)
Jan 22, 2007 28.62 28.78 28.09 28.35 5,356,400 -0.26(-0.91%)
Jan 19, 2007 28.40 28.76 28.29 28.61 5,069,300 +0.22(+0.77%)
Jan 18, 2007 28.97 29.26 28.35 28.39 5,963,400 -0.49(-1.70%)
Jan 17, 2007 28.94 29.32 28.83 28.88 4,945,700 -0.13(-0.45%)
Jan 16, 2007 29.26 29.30 28.80 29.01 3,399,700 -0.24(-0.82%)
Jan 12, 2007 29.07 29.35 28.98 29.25 4,825,100 +0.41(+1.42%)
Jan 11, 2007 28.98 29.41 28.75 28.84 4,736,300 -0.14(-0.48%)
Jan 10, 2007 29.09 29.34 28.70 28.98 5,741,400 -0.41(-1.40%)
Jan 09, 2007 29.22 29.54 28.69 29.39 6,168,100 +0.03(+0.10%)
Jan 08, 2007 29.52 29.61 29.02 29.36 4,059,100 -0.14(-0.47%)
Jan 05, 2007 29.42 29.50 28.90 29.50 7,314,500 -0.13(-0.44%)
Jan 04, 2007 30.14 30.14 29.55 29.63 3,892,500 -0.20(-0.67%)
Jan 03, 2007 30.99 31.09 29.72 29.83 5,142,800 -0.87(-2.83%)
Dec 29, 2006 30.87 30.87 30.42 30.70 1,974,300 -0.27(-0.87%)
Dec 28, 2006 30.85 30.97 30.62 30.97 3,473,900 +0.38(+1.24%)
Dec 27, 2006 30.16 30.59 29.99 30.59 2,946,600 +0.48(+1.59%)
Dec 26, 2006 30.10 30.45 29.93 30.11 2,154,300 +0.21(+0.70%)
Dec 22, 2006 30.08 30.10 29.57 29.90 3,135,700 -0.11(-0.37%)
Dec 21, 2006 30.30 30.30 29.82 30.01 4,384,400 -0.22(-0.73%)
Dec 20, 2006 30.71 30.76 30.18 30.23 3,715,300 -0.48(-1.56%)
Dec 19, 2006 30.24 30.73 30.21 30.71 4,179,400 +0.53(+1.76%)
Dec 18, 2006 30.35 30.44 29.86 30.18 5,409,100 -0.27(-0.89%)
Dec 15, 2006 30.83 31.02 30.12 30.45 7,607,300 -0.39(-1.26%)
Dec 14, 2006 30.26 30.88 30.08 30.84 5,724,200 +0.66(+2.19%)
Dec 13, 2006 29.90 30.28 29.71 30.18 3,258,900 +0.11(+0.37%)
Dec 12, 2006 30.20 30.41 29.76 30.07 3,340,500 -0.38(-1.25%)
Dec 11, 2006 30.28 30.79 30.17 30.45 2,904,200 +0.34(+1.13%)
Dec 08, 2006 30.86 31.00 29.98 30.11 4,287,500 -0.64(-2.08%)
Dec 07, 2006 30.50 30.90 29.96 30.75 3,493,300 +0.34(+1.12%)
Dec 06, 2006 30.50 31.04 30.39 30.41 3,993,800 -0.54(-1.74%)
Dec 05, 2006 31.46 31.51 30.68 30.95 4,120,600 -0.55(-1.75%)
Dec 04, 2006 30.92 31.56 30.89 31.50 3,277,900 +0.30(+0.96%)
Dec 01, 2006 31.43 31.54 31.00 31.20 3,713,700 -0.24(-0.76%)
Nov 30, 2006 30.62 31.52 30.60 31.44 6,203,000 +1.18(+3.90%)
Nov 29, 2006 29.92 30.34 29.92 30.26 3,712,300 +0.10(+0.33%)
Nov 28, 2006 29.75 30.16 29.55 30.16 5,563,600 +0.41(+1.38%)
Nov 27, 2006 29.90 29.99 29.63 29.75 5,904,700 +0.00(+0.00%)
Nov 24, 2006 29.79 29.94 29.65 29.75 2,531,900 +0.70(+2.41%)
Nov 22, 2006 29.42 29.47 28.81 29.05 3,965,900 -0.04(-0.14%)
Nov 21, 2006 28.90 29.25 28.74 29.09 5,569,900 +0.75(+2.65%)
Nov 20, 2006 28.60 28.95 28.32 28.34 4,916,400 -0.12(-0.42%)
Nov 17, 2006 28.33 28.70 28.08 28.46 5,625,500 +0.00(+0.00%)
Nov 16, 2006 29.40 29.48 28.46 28.46 5,856,100 -0.85(-2.90%)
Nov 15, 2006 28.79 29.57 28.77 29.31 4,628,200 +0.12(+0.41%)
Nov 14, 2006 29.78 29.78 29.08 29.19 4,121,200 -0.28(-0.95%)
Nov 13, 2006 29.13 29.57 28.80 29.47 5,742,800 +0.05(+0.17%)
Nov 10, 2006 29.88 29.96 29.19 29.42 5,479,600 -0.62(-2.06%)
Nov 09, 2006 29.74 30.38 29.23 30.04 10,800,200 +0.62(+2.11%)
Nov 08, 2006 30.00 30.02 29.11 29.42 6,354,000 -0.74(-2.45%)
Nov 07, 2006 30.20 30.33 29.73 30.16 5,379,500 +0.17(+0.57%)
Nov 06, 2006 30.84 30.84 29.97 29.99 5,092,800 -0.88(-2.85%)
Nov 03, 2006 30.75 31.10 30.60 30.87 5,344,800 +0.00(+0.00%)
Nov 02, 2006 31.10 31.55 30.61 30.87 6,387,200 -0.12(-0.39%)
Nov 01, 2006 31.20 31.64 30.73 30.99 7,874,200 -0.01(-0.03%)
Oct 31, 2006 30.03 31.00 30.00 31.00 3,601,400 +0.76(+2.51%)
Oct 30, 2006 30.14 30.65 30.00 30.24 4,261,800 +0.33(+1.10%)
Oct 27, 2006 30.68 30.80 29.87 29.91 4,821,700 -0.56(-1.84%)
Oct 26, 2006 30.87 30.92 30.35 30.47 3,528,000 -0.20(-0.65%)
Oct 25, 2006 30.00 30.70 29.78 30.67 5,348,900 +0.50(+1.66%)
Oct 24, 2006 30.10 30.75 29.83 30.17 5,002,400 -0.18(-0.59%)
Oct 23, 2006 29.60 30.39 29.36 30.35 5,217,600 +0.33(+1.10%)
Oct 20, 2006 30.71 30.94 29.99 30.02 3,371,600 -0.65(-2.12%)
Oct 19, 2006 30.16 30.67 29.92 30.67 4,521,400 +0.87(+2.92%)
Oct 18, 2006 30.20 30.26 29.56 29.80 3,977,700 -0.30(-1.00%)
Oct 17, 2006 30.20 30.21 29.40 30.10 4,871,800 -0.11(-0.36%)
Oct 16, 2006 30.20 30.27 29.43 30.21 5,774,500 +0.42(+1.41%)
Oct 13, 2006 29.41 29.79 29.26 29.79 4,636,500 +0.67(+2.30%)
Oct 12, 2006 28.62 29.16 28.30 29.12 4,276,800 +0.71(+2.50%)
Oct 11, 2006 29.21 29.29 28.30 28.41 6,450,700 -0.81(-2.77%)
Oct 10, 2006 28.92 29.57 28.70 29.22 3,193,500 -0.05(-0.17%)
Oct 09, 2006 29.75 29.85 29.11 29.27 2,338,600 +0.11(+0.38%)
Oct 06, 2006 29.33 29.74 28.84 29.16 3,772,600 -0.16(-0.55%)
Oct 05, 2006 29.27 29.61 28.95 29.32 4,605,400 +0.48(+1.66%)
Oct 04, 2006 28.64 28.91 27.63 28.84 9,055,600 +0.29(+1.02%)
Oct 03, 2006 30.10 30.10 28.40 28.55 6,299,200 -2.33(-7.55%)
Oct 02, 2006 30.88 31.33 30.73 30.88 2,721,300 +0.16(+0.52%)
Sep 29, 2006 30.65 31.31 30.29 30.72 3,307,100 -0.11(-0.36%)
Sep 28, 2006 31.40 31.54 30.81 30.83 3,386,600 -0.18(-0.58%)
Sep 27, 2006 30.59 31.10 30.19 31.01 6,702,000 +0.76(+2.51%)
Sep 26, 2006 29.07 30.28 29.05 30.25 4,916,800 +1.15(+3.95%)
Sep 25, 2006 29.01 29.44 28.67 29.10 3,612,100 -0.19(-0.65%)
Sep 22, 2006 29.79 29.84 29.05 29.29 3,810,300 +0.23(+0.79%)
Sep 21, 2006 28.50 29.31 28.30 29.06 4,537,700 +0.71(+2.50%)
Sep 20, 2006 28.95 29.07 28.26 28.35 5,290,300 -0.41(-1.43%)
Sep 19, 2006 29.71 30.00 28.72 28.76 6,136,400 -1.24(-4.13%)
Sep 18, 2006 29.35 30.00 29.06 30.00 5,648,400 +0.92(+3.16%)
Sep 15, 2006 28.35 29.19 27.92 29.08 7,875,500 +0.62(+2.18%)
Sep 14, 2006 29.82 29.94 28.37 28.46 6,357,500 -1.23(-4.14%)
Sep 13, 2006 29.50 30.17 29.50 29.69 4,188,700 +0.38(+1.30%)
Sep 12, 2006 29.77 30.09 29.04 29.31 5,605,900 -0.27(-0.91%)
Sep 11, 2006 30.75 30.85 29.58 29.58 8,162,300 -1.79(-5.71%)
Sep 08, 2006 32.10 32.10 31.33 31.37 5,445,900 -1.07(-3.30%)
Sep 07, 2006 32.89 33.12 32.36 32.44 4,549,800 -1.11(-3.31%)
Sep 06, 2006 33.98 34.47 33.52 33.55 4,806,100 -0.49(-1.44%)
Sep 05, 2006 33.72 34.23 33.58 34.04 4,380,600 +0.61(+1.82%)
Sep 01, 2006 33.33 33.61 33.06 33.43 3,389,500 -0.05(-0.15%)
Aug 31, 2006 33.13 33.74 33.13 33.48 3,909,800 +0.69(+2.10%)
Aug 30, 2006 33.05 33.20 32.46 32.79 2,821,400 -0.11(-0.33%)
Aug 29, 2006 32.59 32.93 32.35 32.90 2,827,800 +0.33(+1.01%)
Aug 28, 2006 32.97 33.11 32.41 32.57 2,567,600 -0.54(-1.63%)
Aug 25, 2006 33.09 33.46 32.77 33.11 1,920,900 +0.34(+1.04%)
Aug 24, 2006 33.58 33.77 32.60 32.77 2,697,400 -0.71(-2.12%)
Aug 23, 2006 33.58 34.10 33.21 33.48 4,582,800 +0.07(+0.21%)
Aug 22, 2006 32.80 33.45 32.62 33.41 4,706,000 +0.41(+1.24%)
Aug 21, 2006 32.02 33.00 32.02 33.00 4,870,200 +1.34(+4.23%)
Aug 18, 2006 30.99 31.71 30.78 31.66 3,284,800 +0.71(+2.29%)
Aug 17, 2006 31.25 31.46 30.68 30.95 3,015,600 -0.52(-1.65%)
Aug 16, 2006 31.17 31.69 31.17 31.47 2,615,200 +0.45(+1.45%)
Aug 15, 2006 30.53 31.10 30.53 31.02 2,696,100 +0.51(+1.67%)
Aug 14, 2006 31.70 31.70 30.47 30.51 3,427,500 -0.66(-2.12%)
Aug 11, 2006 32.05 32.20 31.14 31.17 3,834,500 -0.73(-2.29%)
Aug 10, 2006 32.50 32.58 31.53 31.90 14,456,600 -0.89(-2.71%)
Aug 09, 2006 32.64 32.99 32.09 32.79 3,957,000 +0.68(+2.12%)
Aug 08, 2006 31.89 32.86 31.89 32.11 3,426,000 -0.06(-0.19%)
Aug 07, 2006 32.39 32.39 31.95 32.17 2,147,900 +0.33(+1.04%)
Aug 04, 2006 32.35 32.58 31.80 31.84 3,907,300 +0.01(+0.03%)
Aug 03, 2006 32.30 32.88 31.81 31.83 4,835,200 -0.37(-1.15%)
Aug 02, 2006 31.60 32.35 31.60 32.20 6,671,500 +0.75(+2.38%)
Aug 01, 2006 30.70 31.51 30.50 31.45 4,428,500 +0.65(+2.11%)
Jul 31, 2006 30.43 30.85 30.15 30.80 3,567,600 +0.27(+0.88%)
Jul 28, 2006 29.63 30.56 29.63 30.53 4,304,300 +0.93(+3.14%)
Jul 27, 2006 30.57 30.90 29.37 29.60 5,001,300 -0.38(-1.27%)
Jul 26, 2006 29.25 30.02 29.04 29.98 3,483,900 +0.60(+2.04%)
Jul 25, 2006 28.88 29.57 28.63 29.38 3,924,500 +0.86(+3.02%)
Jul 24, 2006 27.91 28.73 27.61 28.52 3,961,400 +0.24(+0.85%)
Jul 21, 2006 28.98 28.99 28.18 28.28 5,145,200 -0.43(-1.50%)
Jul 20, 2006 29.75 29.88 28.67 28.71 4,232,500 -1.18(-3.95%)
Jul 19, 2006 29.05 29.94 28.97 29.89 3,247,300 +0.84(+2.89%)
Jul 18, 2006 29.50 29.73 28.75 29.05 4,417,900 -0.42(-1.43%)
Jul 17, 2006 29.90 30.46 29.44 29.47 5,090,100 -0.87(-2.87%)
Jul 14, 2006 29.66 30.37 29.51 30.34 3,750,700 +1.00(+3.41%)
Jul 13, 2006 30.26 30.33 29.22 29.34 5,193,800 -0.92(-3.04%)
Jul 12, 2006 30.70 31.00 29.96 30.26 4,601,600 -0.29(-0.95%)
Jul 11, 2006 30.25 30.69 30.01 30.55 3,408,200 +0.48(+1.60%)
Jul 10, 2006 29.80 30.25 29.54 30.07 2,610,900 -0.04(-0.13%)
Jul 07, 2006 30.17 30.60 29.90 30.11 3,543,200 -0.06(-0.20%)
Jul 06, 2006 30.02 30.49 29.82 30.17 2,543,600 +0.15(+0.50%)
Jul 05, 2006 30.55 30.62 29.52 30.02 3,498,100 -0.48(-1.57%)
Jul 03, 2006 30.20 30.51 29.86 30.50 1,908,600 +0.90(+3.04%)
Jun 30, 2006 29.70 30.05 29.44 29.60 4,284,400 +0.32(+1.09%)
Jun 29, 2006 28.38 29.31 28.18 29.28 5,709,500 +1.48(+5.32%)
Jun 28, 2006 28.14 28.18 27.54 27.80 3,042,300 -0.01(-0.04%)
Jun 27, 2006 28.60 28.63 27.80 27.81 3,057,600 -0.56(-1.97%)
Jun 26, 2006 28.30 28.42 27.95 28.37 2,182,700 +0.17(+0.60%)
Jun 23, 2006 27.60 28.33 27.36 28.20 3,085,800 +0.32(+1.15%)
Jun 22, 2006 28.18 28.24 27.57 27.88 3,543,000 -0.44(-1.55%)
Jun 21, 2006 27.64 28.48 27.62 28.32 4,312,200 +0.68(+2.46%)
Jun 20, 2006 27.50 28.10 27.30 27.64 3,139,300 +0.42(+1.54%)
Jun 19, 2006 27.40 27.72 27.10 27.22 4,684,700 -0.50(-1.80%)
Jun 16, 2006 27.76 27.95 27.52 27.72 4,685,000 -0.32(-1.14%)
Jun 15, 2006 27.95 28.12 27.50 28.04 7,134,700 +0.84(+3.09%)
Jun 14, 2006 27.27 27.70 26.70 27.20 5,928,700 +0.31(+1.15%)
Jun 13, 2006 27.06 27.40 26.78 26.89 8,803,600 -0.73(-2.64%)
Jun 12, 2006 28.21 28.50 27.59 27.62 4,074,800 -0.47(-1.67%)
Jun 09, 2006 28.55 28.91 27.89 28.09 3,654,100 -0.08(-0.28%)
Jun 08, 2006 28.30 28.51 27.00 28.17 8,614,100 -0.63(-2.19%)
Jun 07, 2006 29.10 29.78 28.68 28.80 4,754,300 -0.65(-2.21%)
Jun 06, 2006 29.60 29.89 29.37 29.45 4,981,300 -0.63(-2.09%)
Jun 05, 2006 30.80 31.03 29.30 30.08 4,684,300 -0.61(-1.99%)
Jun 02, 2006 31.09 31.10 30.55 30.69 4,611,700 +0.06(+0.20%)
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.