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 (%)
Aug 31, 2004 19.48 20.04 19.46 20.00 1,321,200 +0.55(+2.83%)
Aug 30, 2004 20.01 20.10 19.45 19.45 1,503,300 -0.45(-2.26%)
Aug 27, 2004 19.60 19.90 19.51 19.90 1,517,900 +0.30(+1.53%)
Aug 26, 2004 19.82 19.90 19.60 19.60 1,356,200 -0.29(-1.46%)
Aug 25, 2004 19.59 19.98 19.56 19.89 1,010,700 +0.40(+2.05%)
Aug 24, 2004 19.65 19.80 18.49 19.49 1,073,800 -0.26(-1.32%)
Aug 23, 2004 20.05 20.12 19.58 19.75 1,203,900 -0.55(-2.71%)
Aug 20, 2004 20.13 20.46 19.90 20.30 2,352,500 +0.33(+1.65%)
Aug 19, 2004 19.50 20.09 19.50 19.97 2,438,100 +0.72(+3.74%)
Aug 18, 2004 19.10 19.44 19.01 19.25 1,243,500 +0.04(+0.21%)
Aug 17, 2004 18.94 19.29 18.88 19.21 1,020,300 +0.11(+0.58%)
Aug 16, 2004 18.82 19.10 18.79 19.10 1,150,400 +0.38(+2.03%)
Aug 13, 2004 18.47 18.76 18.47 18.72 1,051,600 +0.50(+2.74%)
Aug 12, 2004 18.40 18.56 18.14 18.22 1,356,600 -0.25(-1.35%)
Aug 11, 2004 18.29 18.49 18.22 18.47 1,256,200 -0.21(-1.12%)
Aug 10, 2004 18.72 19.04 18.60 18.68 1,614,000 -0.09(-0.48%)
Aug 09, 2004 18.86 18.89 18.57 18.77 990,700 -0.09(-0.48%)
Aug 06, 2004 19.12 19.17 18.77 18.86 1,638,400 +0.18(+0.96%)
Aug 05, 2004 19.02 19.12 18.61 18.68 993,900 -0.30(-1.58%)
Aug 04, 2004 19.05 19.23 18.85 18.98 1,298,300 -0.32(-1.66%)
Aug 03, 2004 19.18 19.58 19.05 19.30 1,306,600 +0.15(+0.78%)
Aug 02, 2004 19.12 19.32 18.96 19.15 708,000 +0.03(+0.16%)
Jul 30, 2004 19.05 19.17 19.00 19.12 1,144,600 +0.25(+1.32%)
Jul 29, 2004 18.45 19.03 18.44 18.87 1,414,800 +0.26(+1.40%)
Jul 28, 2004 18.80 18.80 18.52 18.61 3,195,900 -0.41(-2.16%)
Jul 27, 2004 19.12 19.13 18.70 19.02 2,125,400 -0.29(-1.50%)
Jul 26, 2004 19.61 19.63 19.11 19.31 1,300,300 -0.18(-0.92%)
Jul 23, 2004 20.00 20.00 19.49 19.49 1,090,200 -0.51(-2.55%)
Jul 22, 2004 19.80 20.14 19.78 20.00 1,073,200 +0.25(+1.27%)
Jul 21, 2004 20.06 20.22 19.75 19.75 1,459,000 -0.55(-2.71%)
Jul 20, 2004 20.13 20.38 19.98 20.30 1,503,400 -0.08(-0.39%)
Jul 19, 2004 20.44 20.67 20.12 20.38 1,131,600 -0.26(-1.26%)
Jul 16, 2004 20.80 20.93 19.97 20.64 1,397,300 +0.09(+0.44%)
Jul 15, 2004 20.50 20.73 20.40 20.55 1,095,100 -0.09(-0.44%)
Jul 14, 2004 20.90 21.00 20.64 20.64 1,491,600 -0.10(-0.48%)
Jul 13, 2004 20.41 20.75 20.29 20.74 961,200 -0.11(-0.53%)
Jul 12, 2004 20.98 21.05 20.66 20.85 1,437,100 -0.14(-0.67%)
Jul 09, 2004 20.72 21.01 20.35 20.99 1,711,700 +0.21(+1.01%)
Jul 08, 2004 20.43 20.80 20.21 20.78 2,121,700 +0.43(+2.11%)
Jul 07, 2004 20.00 20.55 19.98 20.35 1,999,400 +0.70(+3.56%)
Jul 06, 2004 20.00 20.02 19.48 19.65 1,504,200 -0.35(-1.75%)
Jul 02, 2004 19.77 20.00 19.75 20.00 863,300 +0.47(+2.41%)
Jul 01, 2004 19.85 19.85 19.52 19.53 773,200 -0.22(-1.11%)
Jun 30, 2004 19.59 19.90 19.54 19.75 1,842,700 +0.16(+0.82%)
Jun 29, 2004 19.72 19.90 19.38 19.59 2,004,800 -0.32(-1.61%)
Jun 28, 2004 20.75 20.83 19.91 19.91 1,572,500 -0.61(-2.97%)
Jun 25, 2004 20.47 20.55 20.37 20.52 1,036,100 -0.15(-0.73%)
Jun 24, 2004 20.52 20.75 20.45 20.67 1,520,700 +0.52(+2.58%)
Jun 23, 2004 20.17 20.17 19.91 20.15 950,000 +0.07(+0.35%)
Jun 22, 2004 19.75 20.09 19.74 20.08 1,102,900 +0.38(+1.93%)
Jun 21, 2004 19.89 19.89 19.45 19.70 1,185,000 -0.06(-0.30%)
Jun 18, 2004 20.02 20.18 19.64 19.76 2,214,100 +0.18(+0.92%)
Jun 17, 2004 19.51 19.83 19.42 19.58 1,652,900 +0.25(+1.29%)
Jun 16, 2004 19.06 19.43 18.86 19.33 1,372,300 +0.07(+0.36%)
Jun 15, 2004 18.95 19.34 18.95 19.26 2,016,600 +0.50(+2.67%)
Jun 14, 2004 18.95 19.09 18.64 18.76 1,886,300 -0.44(-2.29%)
Jun 10, 2004 19.36 19.61 19.07 19.20 3,027,700 -0.12(-0.62%)
Jun 09, 2004 20.05 20.16 19.29 19.32 2,528,100 -0.96(-4.73%)
Jun 08, 2004 20.50 20.53 20.12 20.28 1,140,700 -0.20(-0.98%)
Jun 07, 2004 20.53 20.62 20.44 20.48 1,334,500 +0.25(+1.24%)
Jun 04, 2004 20.04 20.38 20.03 20.23 1,602,500 +0.23(+1.15%)
Jun 03, 2004 20.53 20.58 20.00 20.00 1,211,600 -0.42(-2.06%)
Jun 02, 2004 20.50 20.66 20.16 20.42 1,782,500 -0.10(-0.49%)
Jun 01, 2004 20.89 20.98 20.48 20.52 2,033,100 -0.15(-0.73%)
May 28, 2004 20.86 20.93 20.67 20.67 1,521,900 -0.32(-1.52%)
May 27, 2004 21.00 21.24 20.90 20.99 3,776,900 +0.37(+1.79%)
May 26, 2004 20.62 20.95 20.43 20.62 2,280,800 +0.09(+0.44%)
May 25, 2004 20.32 20.74 20.22 20.53 3,351,200 +0.36(+1.78%)
May 24, 2004 19.89 20.20 19.72 20.17 1,591,800 +0.29(+1.46%)
May 21, 2004 19.95 20.05 19.80 19.88 1,740,800 +0.23(+1.17%)
May 20, 2004 19.66 19.79 19.49 19.65 1,551,800 -0.15(-0.76%)
May 19, 2004 19.80 20.03 19.65 19.80 2,372,500 +0.36(+1.85%)
May 18, 2004 19.02 19.49 18.87 19.44 1,811,000 +0.55(+2.91%)
May 17, 2004 19.29 19.49 18.87 18.89 2,651,600 +0.10(+0.53%)
May 14, 2004 18.70 18.95 18.66 18.79 1,781,700 +0.15(+0.80%)
May 13, 2004 18.88 18.94 18.47 18.64 1,603,300 -0.19(-1.01%)
May 12, 2004 19.29 19.45 18.59 18.83 2,503,400 -0.22(-1.15%)
May 11, 2004 18.60 19.06 18.36 19.05 2,028,100 +0.43(+2.31%)
May 10, 2004 18.10 18.88 18.04 18.62 2,846,600 +0.24(+1.31%)
May 07, 2004 19.15 19.15 18.35 18.38 3,937,000 -0.94(-4.87%)
May 06, 2004 19.58 19.58 19.20 19.32 2,093,700 -0.40(-2.03%)
May 05, 2004 20.27 20.64 19.68 19.72 2,081,100 -0.42(-2.09%)
May 04, 2004 19.64 20.17 19.62 20.14 2,659,900 +0.98(+5.11%)
May 03, 2004 19.00 19.30 18.95 19.16 2,396,600 -0.07(-0.36%)
Apr 30, 2004 19.46 19.52 19.11 19.23 3,549,500 +0.03(+0.16%)
Apr 29, 2004 19.02 19.60 19.02 19.20 4,005,700 +0.18(+0.95%)
Apr 28, 2004 19.49 19.61 19.02 19.02 4,623,700 -1.26(-6.21%)
Apr 27, 2004 20.83 20.84 20.18 20.28 2,763,700 -0.55(-2.64%)
Apr 26, 2004 21.06 21.34 20.80 20.83 1,763,200 -0.03(-0.14%)
Apr 23, 2004 21.21 21.21 20.81 20.86 1,223,300 -0.37(-1.74%)
Apr 22, 2004 20.72 21.25 20.61 21.23 2,664,600 +0.59(+2.86%)
Apr 21, 2004 20.55 20.82 20.36 20.64 3,917,000 -0.07(-0.34%)
Apr 20, 2004 21.24 21.25 20.71 20.71 2,747,100 -0.82(-3.81%)
Apr 19, 2004 22.00 22.07 21.26 21.53 2,349,800 -0.39(-1.78%)
Apr 16, 2004 21.80 22.26 21.80 21.92 2,212,800 +0.15(+0.69%)
Apr 15, 2004 21.35 21.92 21.34 21.77 2,333,600 +0.34(+1.59%)
Apr 14, 2004 21.70 22.08 21.36 21.43 4,461,700 -0.61(-2.77%)
Apr 13, 2004 23.10 23.13 21.96 22.04 4,058,100 -1.57(-6.65%)
Apr 12, 2004 23.49 23.80 23.22 23.61 1,469,000 +0.12(+0.51%)
Apr 08, 2004 23.35 23.57 23.30 23.49 1,391,600 -0.21(-0.89%)
Apr 07, 2004 23.47 23.93 23.46 23.70 2,058,800 +0.19(+0.81%)
Apr 06, 2004 23.50 23.69 23.43 23.51 1,641,400 +0.16(+0.69%)
Apr 05, 2004 23.80 23.84 23.35 23.35 2,691,700 -0.75(-3.11%)
Apr 02, 2004 23.25 24.16 23.06 24.10 3,197,400 +0.29(+1.22%)
Apr 01, 2004 23.77 24.15 23.57 23.81 2,756,100 +0.03(+0.13%)
Mar 31, 2004 23.65 23.89 23.55 23.78 2,558,300 +0.22(+0.93%)
Mar 30, 2004 23.24 23.79 23.22 23.56 2,871,000 +0.37(+1.60%)
Mar 29, 2004 23.11 23.45 22.85 23.19 3,633,700 +0.43(+1.89%)
Mar 26, 2004 22.62 22.84 22.50 22.76 3,235,500 +0.30(+1.34%)
Mar 25, 2004 22.14 22.48 22.00 22.46 1,960,600 +0.32(+1.45%)
Mar 24, 2004 21.98 22.32 21.88 22.14 2,538,700 -0.17(-0.76%)
Mar 23, 2004 21.99 22.39 21.87 22.31 2,178,200 +0.31(+1.41%)
Mar 22, 2004 22.45 22.48 21.80 22.00 2,348,800 -0.23(-1.03%)
Mar 19, 2004 22.17 22.33 22.04 22.23 3,390,300 +0.07(+0.32%)
Mar 18, 2004 22.00 22.50 22.00 22.16 3,891,000 +0.27(+1.23%)
Mar 17, 2004 21.56 21.90 21.22 21.89 2,829,600 +0.35(+1.62%)
Mar 16, 2004 21.17 21.59 21.16 21.54 2,179,000 +0.67(+3.21%)
Mar 15, 2004 21.29 21.42 20.87 20.87 2,853,800 -0.42(-1.97%)
Mar 12, 2004 21.00 21.29 20.55 21.29 2,665,000 +0.09(+0.42%)
Mar 11, 2004 21.10 21.25 20.69 21.20 3,318,100 +0.16(+0.76%)
Mar 10, 2004 21.40 21.47 20.84 21.04 2,875,600 -0.56(-2.59%)
Mar 09, 2004 21.56 21.74 21.34 21.60 2,648,500 -0.02(-0.09%)
Mar 08, 2004 21.18 21.82 21.11 21.62 4,543,200 +0.44(+2.08%)
Mar 05, 2004 20.71 21.18 20.71 21.18 2,531,300 +0.69(+3.37%)
Mar 04, 2004 20.15 20.61 20.10 20.49 1,935,000 +0.32(+1.59%)
Mar 03, 2004 19.90 20.35 19.68 20.17 2,827,800 +0.15(+0.75%)
Mar 02, 2004 20.38 20.45 20.01 20.02 2,366,000 -0.53(-2.58%)
Mar 01, 2004 20.60 20.81 20.47 20.55 1,952,500 +0.10(+0.49%)
Feb 27, 2004 20.30 20.57 20.12 20.45 2,163,300 +0.13(+0.64%)
Feb 26, 2004 19.91 20.45 19.84 20.32 2,940,900 -0.04(-0.20%)
Feb 25, 2004 20.50 20.50 20.02 20.36 2,367,600 -0.23(-1.12%)
Feb 24, 2004 20.34 20.77 20.24 20.59 2,486,000 +0.64(+3.21%)
Feb 23, 2004 20.15 20.18 19.90 19.95 1,809,200 -0.13(-0.65%)
Feb 20, 2004 20.33 20.33 19.84 20.08 3,183,300 -0.47(-2.29%)
Feb 19, 2004 20.60 20.70 20.35 20.55 2,267,600 -0.01(-0.05%)
Feb 18, 2004 21.40 21.47 20.51 20.56 2,153,200 -0.94(-4.37%)
Feb 17, 2004 21.35 21.50 21.10 21.50 1,964,300 +0.52(+2.48%)
Feb 13, 2004 20.91 21.23 20.51 20.98 2,635,900 +0.15(+0.72%)
Feb 12, 2004 21.40 21.47 20.83 20.83 2,175,600 -0.52(-2.44%)
Feb 11, 2004 20.62 21.49 20.55 21.35 2,912,400 +0.65(+3.14%)
Feb 10, 2004 20.95 21.10 20.57 20.70 2,096,400 -0.19(-0.91%)
Feb 09, 2004 20.72 20.89 20.46 20.89 2,081,300 +0.27(+1.31%)
Feb 06, 2004 20.30 20.63 20.18 20.62 2,470,900 +0.73(+3.67%)
Feb 05, 2004 19.61 20.70 19.00 19.89 1,836,200 +0.22(+1.12%)
Feb 04, 2004 19.85 20.06 19.59 19.67 2,549,800 -0.18(-0.91%)
Feb 03, 2004 20.06 20.15 19.68 19.85 2,856,000 -0.10(-0.50%)
Feb 02, 2004 19.60 19.95 19.32 19.95 2,868,400 +0.25(+1.27%)
Jan 30, 2004 19.45 19.75 19.23 19.70 2,812,600 +0.36(+1.86%)
Jan 29, 2004 19.73 19.82 19.15 19.34 3,833,300 -0.39(-1.98%)
Jan 28, 2004 20.40 20.81 19.69 19.73 4,707,500 -0.71(-3.47%)
Jan 27, 2004 20.17 20.80 20.09 20.44 2,844,000 +0.50(+2.51%)
Jan 26, 2004 20.20 20.27 19.75 19.94 3,299,200 -0.26(-1.29%)
Jan 23, 2004 20.46 20.50 20.18 20.20 2,802,800 -0.22(-1.08%)
Jan 22, 2004 20.98 21.17 20.42 20.42 2,598,700 -0.60(-2.85%)
Jan 21, 2004 21.00 21.32 20.75 21.02 2,210,900 -0.10(-0.47%)
Jan 20, 2004 21.10 21.45 20.96 21.12 3,496,900 +0.30(+1.44%)
Jan 16, 2004 20.74 20.91 20.40 20.82 2,937,900 +0.26(+1.26%)
Jan 15, 2004 20.90 20.96 20.43 20.56 5,809,800 -0.70(-3.29%)
Jan 14, 2004 21.55 21.69 21.11 21.26 3,523,900 -0.77(-3.50%)
Jan 13, 2004 22.28 22.54 22.00 22.03 1,908,800 -0.32(-1.43%)
Jan 12, 2004 22.60 22.70 22.16 22.35 1,577,600 -0.29(-1.28%)
Jan 09, 2004 22.62 22.95 22.59 22.64 2,161,800 +0.02(+0.09%)
Jan 08, 2004 22.73 22.92 22.50 22.62 2,525,000 -0.10(-0.44%)
Jan 07, 2004 22.95 23.00 22.57 22.72 2,256,500 -0.23(-1.00%)
Jan 06, 2004 23.50 23.53 22.77 22.95 2,692,400 -0.45(-1.92%)
Jan 05, 2004 23.45 23.70 23.31 23.40 2,954,900 +0.42(+1.83%)
Jan 02, 2004 22.79 23.19 22.73 22.98 1,336,700 +0.27(+1.19%)
Dec 31, 2003 23.00 23.10 22.43 22.71 1,559,400 -0.29(-1.26%)
Dec 30, 2003 23.00 23.15 22.90 23.00 1,950,300 +0.07(+0.31%)
Dec 29, 2003 22.49 22.93 22.60 22.93 2,226,300 +0.44(+1.96%)
Dec 26, 2003 22.20 22.50 22.16 22.49 1,174,500 +0.50(+2.27%)
Dec 24, 2003 22.03 22.24 21.90 21.99 875,900 +0.01(+0.05%)
Dec 23, 2003 21.72 21.98 21.53 21.98 1,555,500 +0.18(+0.83%)
Dec 22, 2003 22.05 22.22 21.70 21.80 2,138,800 +0.07(+0.32%)
Dec 19, 2003 21.75 22.04 21.46 21.73 2,994,700 -0.21(-0.96%)
Dec 18, 2003 21.45 22.05 21.36 21.94 2,472,600 +0.30(+1.39%)
Dec 17, 2003 21.35 21.66 21.22 21.64 1,950,800 +0.26(+1.22%)
Dec 16, 2003 22.15 22.16 21.29 21.38 2,268,700 -0.77(-3.48%)
Dec 15, 2003 21.32 22.21 21.32 22.15 1,948,100 +0.40(+1.84%)
Dec 12, 2003 21.69 22.12 21.73 21.75 1,789,000 +0.06(+0.28%)
Dec 11, 2003 21.00 21.77 20.77 21.69 3,493,400 +0.42(+1.97%)
Dec 10, 2003 21.94 22.09 21.20 21.27 3,902,100 -0.65(-2.97%)
Dec 09, 2003 22.61 22.63 21.92 21.92 3,523,600 -0.69(-3.05%)
Dec 08, 2003 22.66 22.66 22.14 22.61 2,527,000 -0.05(-0.22%)
Dec 05, 2003 22.38 22.81 22.26 22.66 2,015,800 +0.26(+1.16%)
Dec 04, 2003 22.70 22.68 22.33 22.40 3,426,400 -0.30(-1.32%)
Dec 03, 2003 22.41 22.80 22.40 22.70 4,166,900 +0.26(+1.16%)
Dec 02, 2003 22.49 22.55 22.24 22.44 5,151,600 -0.05(-0.22%)
Dec 01, 2003 22.34 22.52 21.65 22.49 3,635,400 +0.15(+0.67%)
Nov 28, 2003 22.49 22.64 22.22 22.34 1,537,400 +0.06(+0.27%)
Nov 26, 2003 21.70 22.37 21.70 22.28 3,865,300 +0.69(+3.20%)
Nov 25, 2003 21.05 21.74 21.05 21.59 2,922,800 +0.51(+2.42%)
Nov 24, 2003 21.33 21.33 20.97 21.08 2,751,600 -0.61(-2.81%)
Nov 21, 2003 21.51 21.96 21.63 21.69 3,047,200 +0.18(+0.84%)
Nov 20, 2003 21.80 21.84 21.29 21.51 2,090,900 -0.22(-1.01%)
Nov 19, 2003 21.62 21.73 21.27 21.73 2,395,300 +0.15(+0.70%)
Nov 18, 2003 20.79 21.58 20.80 21.58 3,076,300 +0.79(+3.80%)
Nov 17, 2003 20.95 21.21 20.30 20.79 2,570,100 -0.43(-2.03%)
Nov 14, 2003 21.00 21.31 21.00 21.22 2,085,300 +0.25(+1.19%)
Nov 13, 2003 21.25 21.36 20.72 20.97 2,738,500 -0.22(-1.04%)
Nov 12, 2003 20.40 21.19 20.40 21.19 4,283,800 +0.95(+4.69%)
Nov 11, 2003 19.89 20.53 19.89 20.24 2,728,200 +0.47(+2.38%)
Nov 10, 2003 19.86 20.18 19.76 19.77 1,844,900 -0.01(-0.05%)
Nov 07, 2003 19.22 19.84 19.10 19.78 1,982,200 +0.56(+2.91%)
Nov 06, 2003 19.25 19.65 19.15 19.22 2,469,900 -0.16(-0.83%)
Nov 05, 2003 18.93 19.57 18.93 19.38 3,205,200 +0.32(+1.68%)
Nov 04, 2003 19.16 19.16 19.07 19.06 2,005,600 -0.07(-0.37%)
Nov 03, 2003 19.47 19.50 18.93 19.13 1,438,595 -0.34(-1.75%)
Oct 31, 2003 19.32 19.54 19.24 19.47 1,905,900 +0.15(+0.78%)
Oct 30, 2003 19.57 19.87 19.32 19.32 2,193,700 -0.29(-1.48%)
Oct 29, 2003 19.40 19.66 19.39 19.61 2,152,300 +0.21(+1.08%)
Oct 28, 2003 19.48 19.58 19.14 19.40 2,359,200 -0.16(-0.82%)
Oct 27, 2003 19.50 19.59 19.28 19.56 2,351,000 +0.00(+0.00%)
Oct 24, 2003 19.50 19.77 19.43 19.56 2,357,600 +0.31(+1.61%)
Oct 23, 2003 19.46 19.47 19.12 19.25 1,639,800 -0.16(-0.82%)
Oct 22, 2003 19.40 19.89 19.38 19.41 2,790,400 +0.01(+0.05%)
Oct 21, 2003 18.90 19.52 18.86 19.40 2,753,900 +0.74(+3.97%)
Oct 20, 2003 18.75 18.86 18.64 18.66 1,278,600 +0.03(+0.16%)
Oct 17, 2003 18.87 18.98 18.63 18.63 1,746,400 -0.35(-1.84%)
Oct 16, 2003 18.65 18.98 18.65 18.98 2,240,500 +0.46(+2.48%)
Oct 15, 2003 18.65 18.71 18.43 18.52 1,903,600 -0.28(-1.49%)
Oct 14, 2003 18.98 19.02 18.76 18.80 1,581,500 -0.28(-1.47%)
Oct 13, 2003 18.74 19.17 18.59 19.08 1,731,400 +0.31(+1.65%)
Oct 10, 2003 18.82 19.20 18.76 18.77 1,148,700 -0.05(-0.27%)
Oct 09, 2003 18.56 18.76 18.35 18.82 2,093,600 +0.07(+0.37%)
Oct 08, 2003 18.67 18.99 18.70 18.75 1,570,900 +0.08(+0.43%)
Oct 07, 2003 18.55 19.00 18.64 18.67 2,249,200 +0.12(+0.65%)
Oct 06, 2003 18.50 18.71 18.35 18.55 2,091,700 +0.05(+0.27%)
Oct 03, 2003 19.07 19.16 18.47 18.50 3,895,300 -0.67(-3.50%)
Oct 02, 2003 18.98 19.19 18.71 19.17 1,562,900 +0.19(+1.00%)
Oct 01, 2003 18.83 18.94 18.76 18.98 2,722,000 +0.15(+0.80%)
Sep 30, 2003 19.01 19.17 18.78 18.83 2,573,500 +0.13(+0.70%)
Sep 29, 2003 18.66 18.97 18.65 18.70 2,494,700 +0.04(+0.21%)
Sep 26, 2003 19.08 19.10 18.66 18.66 3,029,200 -0.66(-3.42%)
Sep 25, 2003 20.21 20.21 19.29 19.32 3,363,300 -0.74(-3.69%)
Sep 24, 2003 20.22 20.35 19.85 20.06 2,546,200 -0.16(-0.79%)
Sep 23, 2003 20.00 20.28 19.87 20.22 2,478,600 +0.09(+0.45%)
Sep 22, 2003 20.13 20.41 20.00 20.13 3,072,200 +0.00(+0.00%)
Sep 19, 2003 19.53 20.37 19.88 20.13 4,101,700 +0.60(+3.07%)
Sep 18, 2003 20.10 20.10 19.50 19.53 2,131,100 -0.34(-1.71%)
Sep 17, 2003 19.88 19.92 19.68 19.87 2,254,500 +0.11(+0.56%)
Sep 16, 2003 19.64 19.87 19.41 19.76 1,765,900 +0.12(+0.61%)
Sep 15, 2003 19.65 19.93 19.40 19.64 2,291,000 -0.01(-0.05%)
Sep 12, 2003 20.32 20.36 19.59 19.65 3,252,100 -0.67(-3.30%)
Sep 11, 2003 20.20 20.37 19.85 20.32 3,261,500 -0.12(-0.59%)
Sep 10, 2003 20.67 20.76 20.38 20.44 1,750,400 -0.26(-1.26%)
Sep 09, 2003 21.06 21.14 20.67 20.70 3,677,000 +0.02(+0.10%)
Sep 08, 2003 20.81 20.90 20.55 20.68 1,517,700 -0.13(-0.62%)
Sep 05, 2003 20.60 21.04 20.59 20.81 3,757,500 +0.36(+1.76%)
Sep 04, 2003 20.00 20.54 20.00 20.45 2,556,600 +0.38(+1.89%)
Sep 03, 2003 19.98 20.34 19.74 20.07 2,257,000 +0.11(+0.55%)
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.