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 28, 2010 42.08 42.66 41.76 42.08 7,276,719 -0.36(-0.85%)
May 27, 2010 42.22 42.92 42.13 42.44 7,678,055 +0.63(+1.51%)
May 26, 2010 42.94 43.10 41.80 41.81 86,653 -0.54(-1.28%)
May 25, 2010 40.83 42.48 40.60 42.35 90,787 +1.23(+2.99%)
May 24, 2010 41.66 42.11 41.07 41.12 6,734,022 +0.10(+0.24%)
May 21, 2010 40.18 41.40 39.95 41.02 12,102,198 +0.02(+0.05%)
May 20, 2010 41.13 41.60 40.90 41.00 9,707 -1.70(-3.98%)
May 19, 2010 43.87 44.09 41.51 42.70 16,804,034 -1.78(-4.00%)
May 18, 2010 43.97 44.99 43.90 44.48 500 +0.05(+0.11%)
May 17, 2010 45.80 45.80 43.89 44.43 10,853,134 -1.19(-2.61%)
May 14, 2010 45.62 46.05 44.11 45.62 15,599,498 +0.81(+1.81%)
May 13, 2010 45.54 45.74 44.59 44.81 10,466,162 -0.85(-1.86%)
May 12, 2010 46.68 47.21 45.62 45.66 19,184,992 -0.22(-0.48%)
May 11, 2010 45.98 46.55 45.69 45.88 24,725 +1.97(+4.49%)
May 10, 2010 43.63 43.99 43.61 43.91 13,956,682 +1.09(+2.55%)
May 07, 2010 43.28 44.24 42.46 42.82 22,665,600 -1.20(-2.73%)
May 06, 2010 44.02 44.33 42.53 44.02 1,500 +1.85(+4.37%)
May 05, 2010 42.28 43.27 41.98 42.17 11,415,250 -0.73(-1.71%)
May 04, 2010 43.20 43.56 41.95 42.91 11,853 +0.09(+0.21%)
May 03, 2010 43.95 44.11 42.32 42.82 8,124,001 -0.73(-1.68%)
Apr 30, 2010 43.40 44.37 43.27 43.55 14,731,962 +0.73(+1.69%)
Apr 29, 2010 42.81 43.50 42.47 42.82 14,168,724 +0.65(+1.55%)
Apr 28, 2010 41.63 42.80 41.35 42.17 20,871,340 +1.50(+3.69%)
Apr 27, 2010 39.93 40.94 39.79 40.67 25,291 +0.21(+0.52%)
Apr 26, 2010 40.53 40.84 40.21 40.46 4,993,184 +0.00(+0.00%)
Apr 23, 2010 40.05 40.63 39.47 40.46 7,112,841 +0.29(+0.72%)
Apr 22, 2010 39.11 40.23 38.80 40.17 9,783,260 +0.67(+1.70%)
Apr 21, 2010 39.33 39.87 39.02 39.50 17,529 +0.37(+0.95%)
Apr 20, 2010 39.70 39.84 39.11 39.13 251,895 -0.01(-0.03%)
Apr 19, 2010 38.50 39.14 38.14 39.14 6,921,016 +0.03(+0.08%)
Apr 16, 2010 39.61 39.92 38.44 39.11 13,507,031 -0.89(-2.23%)
Apr 15, 2010 40.52 40.86 39.94 40.00 8,862,477 -0.67(-1.65%)
Apr 14, 2010 41.17 41.36 40.36 40.67 7,943,671 +0.24(+0.59%)
Apr 13, 2010 40.47 40.56 39.55 40.43 8,968,636 -0.33(-0.81%)
Apr 12, 2010 40.97 41.72 40.59 40.76 10,686,610 -0.53(-1.28%)
Apr 09, 2010 41.21 41.85 40.87 41.29 9,274,727 +0.34(+0.83%)
Apr 08, 2010 40.55 41.10 40.17 40.95 9,116,755 +0.25(+0.61%)
Apr 07, 2010 39.84 40.96 39.78 40.70 14,422,503 +1.28(+3.25%)
Apr 06, 2010 39.48 39.71 39.28 39.42 7,381,044 -0.31(-0.78%)
Apr 05, 2010 39.65 39.90 39.25 39.73 6,073,484 +0.28(+0.71%)
Apr 01, 2010 38.95 39.45 39.45 39.45 10,128,200 +1.11(+2.90%)
Mar 31, 2010 38.39 38.71 38.05 38.34 10,159,636 +0.58(+1.54%)
Mar 30, 2010 37.92 38.05 37.41 37.76 6,781,424 -0.05(-0.13%)
Mar 29, 2010 37.64 37.97 37.34 37.81 7,091,260 +0.40(+1.07%)
Mar 26, 2010 36.77 37.58 36.69 37.41 10,229,362 +0.64(+1.74%)
Mar 25, 2010 37.79 37.80 36.75 36.77 12,310,186 -0.47(-1.26%)
Mar 24, 2010 38.24 38.30 37.11 37.24 17,342,312 -1.58(-4.07%)
Mar 23, 2010 39.24 39.76 38.62 38.82 13,548,414 -0.59(-1.50%)
Mar 22, 2010 38.90 39.42 38.50 39.41 8,867,132 -0.01(-0.03%)
Mar 19, 2010 39.73 39.89 38.81 39.42 12,486,752 -0.36(-0.90%)
Mar 18, 2010 40.10 40.57 39.43 39.78 7,572,182 -0.38(-0.95%)
Mar 17, 2010 40.29 40.61 40.08 40.16 9,115,711 +0.07(+0.17%)
Mar 16, 2010 39.68 40.35 39.46 40.09 10,717,389 +1.08(+2.77%)
Mar 15, 2010 38.82 39.07 38.78 39.01 7,127,431 -0.05(-0.13%)
Mar 12, 2010 39.27 39.52 38.63 39.06 8,514,439 -0.12(-0.31%)
Mar 11, 2010 38.55 39.19 38.36 39.18 7,740,081 +0.43(+1.11%)
Mar 10, 2010 39.55 39.79 38.48 38.75 10,638,311 -0.79(-2.00%)
Mar 09, 2010 39.22 39.89 39.14 39.54 7,938,024 -0.14(-0.35%)
Mar 08, 2010 40.31 40.80 39.52 39.68 7,687,967 -0.58(-1.44%)
Mar 05, 2010 40.20 40.66 40.04 40.26 8,326,457 +0.46(+1.16%)
Mar 04, 2010 40.11 40.33 39.34 39.80 11,380,100 -0.34(-0.85%)
Mar 03, 2010 39.99 40.54 39.53 40.14 10,786,429 +0.67(+1.70%)
Mar 02, 2010 38.97 40.11 38.71 39.47 14,067,062 +1.02(+2.65%)
Mar 01, 2010 38.10 38.55 37.31 38.45 9,517,095 +0.79(+2.10%)
Feb 26, 2010 37.84 37.96 37.22 37.66 10,350,834 +0.22(+0.59%)
Feb 25, 2010 36.37 37.69 35.79 37.44 15,717,641 +0.70(+1.91%)
Feb 24, 2010 37.07 37.79 36.55 36.74 10,596,186 -0.53(-1.43%)
Feb 23, 2010 38.34 38.53 36.91 37.27 11,865,022 -1.10(-2.87%)
Feb 22, 2010 39.57 39.69 38.34 38.37 10,046,422 -1.00(-2.54%)
Feb 19, 2010 38.84 40.00 38.61 39.37 15,955,597 +0.14(+0.36%)
Feb 18, 2010 38.00 39.47 37.95 39.23 17,736,102 +1.37(+3.62%)
Feb 17, 2010 37.44 38.21 37.36 37.86 16,229,022 +0.42(+1.12%)
Feb 16, 2010 37.86 37.97 37.36 37.44 15,387,071 +0.74(+2.02%)
Feb 12, 2010 36.40 36.70 36.70 36.70 9,089,200 -0.37(-1.00%)
Feb 11, 2010 36.01 37.17 35.58 37.07 11,410,937 +1.39(+3.90%)
Feb 10, 2010 35.74 35.92 34.94 35.68 9,750,173 +0.01(+0.03%)
Feb 09, 2010 35.27 36.15 34.93 35.67 14,080,432 +0.00(+0.00%)
Feb 08, 2010 35.74 35.88 34.49 35.67 10,398,752 -0.16(-0.45%)
Feb 05, 2010 33.92 35.95 33.65 35.83 19,976,418 +1.83(+5.38%)
Feb 04, 2010 35.09 35.21 33.76 34.00 16,329,125 -1.91(-5.32%)
Feb 03, 2010 36.09 36.62 35.81 35.91 8,183,498 -0.30(-0.83%)
Feb 02, 2010 37.01 37.03 36.09 36.21 11,346,743 +0.27(+0.75%)
Feb 01, 2010 35.19 36.50 35.17 35.94 9,261,507 +1.12(+3.22%)
Jan 29, 2010 35.80 36.38 34.63 34.82 14,435,635 -1.22(-3.39%)
Jan 28, 2010 36.28 36.32 35.84 36.04 15,530,854 +0.30(+0.84%)
Jan 27, 2010 36.02 36.27 35.20 35.74 12,467,875 -0.33(-0.91%)
Jan 26, 2010 35.78 36.78 35.62 36.07 13,030,185 +0.03(+0.08%)
Jan 25, 2010 37.18 37.18 36.04 36.04 11,523,120 -0.46(-1.26%)
Jan 22, 2010 36.37 37.52 36.11 36.50 17,340,288 -0.02(-0.05%)
Jan 21, 2010 37.75 37.78 36.35 36.52 21,433,648 -1.35(-3.56%)
Jan 20, 2010 38.46 38.64 37.23 37.87 16,581,276 -1.79(-4.51%)
Jan 19, 2010 39.28 39.72 38.99 39.66 8,780,114 -0.04(-0.10%)
Jan 15, 2010 40.19 39.70 39.70 39.70 11,620,800 -0.77(-1.90%)
Jan 14, 2010 40.65 40.85 39.95 40.47 8,470,557 -0.23(-0.57%)
Jan 13, 2010 40.53 40.80 39.43 40.70 9,581,031 +0.40(+0.99%)
Jan 12, 2010 41.16 41.52 39.95 40.30 12,126,414 -1.34(-3.22%)
Jan 11, 2010 42.57 42.64 41.32 41.64 13,777,921 +0.21(+0.51%)
Jan 08, 2010 41.60 41.67 40.70 41.43 9,199,189 +0.26(+0.63%)
Jan 07, 2010 41.67 41.67 40.89 41.17 9,290,070 -0.59(-1.41%)
Jan 06, 2010 41.32 42.34 41.14 41.76 12,329,198 +0.87(+2.13%)
Jan 05, 2010 40.66 41.10 40.04 40.89 13,018,597 +0.50(+1.24%)
Jan 04, 2010 40.70 41.18 40.25 40.39 14,212,116 +1.01(+2.56%)
Dec 31, 2009 39.95 39.38 39.38 39.38 5,929,300 -0.18(-0.46%)
Dec 30, 2009 39.25 39.75 39.12 39.56 5,490,167 -0.15(-0.38%)
Dec 29, 2009 40.65 40.89 39.67 39.71 9,774,094 -0.81(-2.00%)
Dec 28, 2009 40.64 40.74 39.93 40.52 6,206,049 +0.17(+0.42%)
Dec 24, 2009 40.74 40.75 40.15 40.35 4,011,685 +0.12(+0.30%)
Dec 23, 2009 39.21 40.81 39.11 40.23 10,517,052 +1.34(+3.45%)
Dec 22, 2009 38.99 39.30 38.41 38.89 12,848,505 +0.13(+0.34%)
Dec 21, 2009 39.80 40.00 38.26 38.76 12,282,352 -0.76(-1.92%)
Dec 18, 2009 38.58 39.62 38.13 39.52 18,473,256 +1.13(+2.94%)
Dec 17, 2009 39.18 39.81 38.18 38.39 19,792,680 -1.72(-4.29%)
Dec 16, 2009 39.61 40.38 39.51 40.11 15,764,482 +1.01(+2.58%)
Dec 15, 2009 39.84 40.29 39.09 39.10 14,477,547 -0.80(-2.01%)
Dec 14, 2009 40.08 40.14 39.76 39.90 12,387,011 +0.32(+0.81%)
Dec 11, 2009 41.17 41.34 39.51 39.58 14,708,717 -1.43(-3.49%)
Dec 10, 2009 41.53 41.63 40.31 41.01 13,489,281 -0.27(-0.65%)
Dec 09, 2009 40.91 41.52 40.15 41.28 17,143,708 +0.77(+1.90%)
Dec 08, 2009 41.62 41.72 40.33 40.51 20,286,130 -1.93(-4.55%)
Dec 07, 2009 41.66 42.94 40.91 42.44 23,310,060 -0.24(-0.56%)
Dec 04, 2009 45.32 45.44 41.85 42.68 39,840,696 -4.16(-8.88%)
Dec 03, 2009 47.36 47.95 46.49 46.84 15,476,473 -1.09(-2.27%)
Dec 02, 2009 46.07 48.02 46.52 47.93 22,061,388 +1.86(+4.04%)
Dec 01, 2009 44.12 46.61 44.02 46.07 24,233,260 +3.38(+7.92%)
Nov 30, 2009 42.46 43.31 42.31 42.69 9,469,052 +0.15(+0.35%)
Nov 27, 2009 42.06 43.46 41.70 42.54 7,246,130 -1.45(-3.30%)
Nov 25, 2009 43.76 44.06 43.37 43.99 13,962,806 +0.59(+1.36%)
Nov 24, 2009 44.18 44.25 42.92 43.40 14,053,538 -0.48(-1.09%)
Nov 23, 2009 45.23 45.82 43.66 43.88 15,367,011 -0.10(-0.23%)
Nov 20, 2009 43.35 44.20 43.25 43.98 8,706,068 -0.36(-0.81%)
Nov 19, 2009 43.34 44.54 42.66 44.34 11,035,348 +0.60(+1.37%)
Nov 18, 2009 45.43 45.60 43.51 43.74 13,665,313 -1.36(-3.02%)
Nov 17, 2009 43.31 45.15 43.10 45.10 12,399,185 +1.11(+2.52%)
Nov 16, 2009 43.83 44.46 43.28 43.99 12,253,280 +1.10(+2.56%)
Nov 13, 2009 42.05 43.19 41.79 42.89 10,516,397 +1.02(+2.44%)
Nov 12, 2009 42.66 42.98 41.72 41.87 10,019,541 -1.20(-2.79%)
Nov 11, 2009 43.98 44.05 42.91 43.07 11,771,501 -0.06(-0.14%)
Nov 10, 2009 42.67 43.21 42.27 43.13 12,286,308 +0.13(+0.30%)
Nov 09, 2009 42.87 43.50 42.50 43.00 16,128,661 +1.37(+3.29%)
Nov 06, 2009 40.57 42.26 40.46 41.63 17,552,392 +1.63(+4.08%)
Nov 05, 2009 40.20 40.72 39.72 40.00 12,610,695 -0.28(-0.70%)
Nov 04, 2009 39.57 40.88 39.36 40.28 26,067,772 +1.11(+2.83%)
Nov 03, 2009 36.22 39.29 35.97 39.17 26,393,336 +2.66(+7.29%)
Nov 02, 2009 36.86 37.27 35.50 36.51 15,195,484 +0.58(+1.61%)
Oct 30, 2009 36.55 36.75 34.80 35.93 16,999,422 -1.10(-2.97%)
Oct 29, 2009 35.34 37.23 35.32 37.03 15,746,105 +2.45(+7.09%)
Oct 28, 2009 36.00 36.61 34.50 34.58 16,173,457 -1.51(-4.18%)
Oct 27, 2009 36.25 36.92 35.86 36.09 13,815,116 -0.11(-0.30%)
Oct 26, 2009 37.57 38.20 36.05 36.20 13,933,654 -1.37(-3.65%)
Oct 23, 2009 37.82 38.00 37.38 37.57 12,436,360 -0.36(-0.95%)
Oct 22, 2009 37.86 38.38 37.30 37.93 10,736,327 -0.17(-0.45%)
Oct 21, 2009 37.57 39.27 37.42 38.10 17,839,582 +0.25(+0.66%)
Oct 20, 2009 37.74 38.22 37.67 37.85 12,663,801 -1.13(-2.90%)
Oct 19, 2009 38.96 39.28 38.08 38.98 11,154,776 +0.32(+0.83%)
Oct 16, 2009 38.67 39.29 38.40 38.66 13,151,013 -0.25(-0.64%)
Oct 15, 2009 39.42 39.76 38.74 38.91 13,855,721 -1.06(-2.65%)
Oct 14, 2009 40.48 40.51 39.71 39.97 12,684,163 +0.07(+0.18%)
Oct 13, 2009 39.63 40.34 38.88 39.90 17,667,704 +0.54(+1.37%)
Oct 12, 2009 39.87 40.02 39.10 39.36 10,041,121 -0.12(-0.30%)
Oct 09, 2009 39.28 39.89 38.95 39.48 11,442,116 -0.03(-0.08%)
Oct 08, 2009 39.66 40.21 39.00 39.51 18,616,928 +0.23(+0.59%)
Oct 07, 2009 39.22 39.74 38.55 39.28 15,047,219 +0.44(+1.13%)
Oct 06, 2009 38.32 39.46 38.15 38.84 21,520,188 +1.93(+5.23%)
Oct 05, 2009 36.37 37.20 35.98 36.91 11,869,944 +0.81(+2.24%)
Oct 02, 2009 35.90 36.90 35.71 36.10 15,478,668 -0.08(-0.22%)
Oct 01, 2009 38.10 38.10 36.08 36.18 12,628,492 -1.72(-4.54%)
Sep 30, 2009 38.07 38.33 37.07 37.90 13,766,057 +0.35(+0.93%)
Sep 29, 2009 36.33 37.72 36.19 37.55 12,630,090 +0.39(+1.05%)
Sep 28, 2009 36.43 37.29 36.27 37.16 8,518,599 +1.02(+2.82%)
Sep 25, 2009 35.94 36.30 35.48 36.14 15,112,902 -0.32(-0.88%)
Sep 24, 2009 37.54 37.62 35.85 36.46 21,266,380 -0.07(-0.19%)
Sep 23, 2009 37.45 37.85 36.45 36.53 16,113,307 -0.97(-2.59%)
Sep 22, 2009 37.48 37.82 36.99 37.50 15,162,178 +0.99(+2.71%)
Sep 21, 2009 36.06 36.71 35.62 36.51 16,272,086 -0.54(-1.46%)
Sep 18, 2009 38.11 38.26 36.66 37.05 18,785,856 -1.01(-2.65%)
Sep 17, 2009 38.12 39.07 37.56 38.06 16,406,362 -0.87(-2.23%)
Sep 16, 2009 38.71 39.02 38.35 38.93 18,854,900 +0.98(+2.58%)
Sep 15, 2009 37.41 38.10 37.03 37.95 17,417,572 +0.56(+1.50%)
Sep 14, 2009 37.57 38.14 37.19 37.39 11,284,845 -0.79(-2.07%)
Sep 11, 2009 38.76 38.93 37.81 38.18 18,917,862 +0.18(+0.47%)
Sep 10, 2009 36.97 38.01 36.70 38.00 30,151,676 +1.05(+2.84%)
Sep 09, 2009 38.03 38.10 36.59 36.95 53,778,904 -2.35(-5.98%)
Sep 08, 2009 41.98 42.10 39.08 39.30 19,807,244 -0.74(-1.85%)
Sep 04, 2009 39.12 40.51 38.44 40.04 12,800,543 +0.51(+1.29%)
Sep 03, 2009 38.23 39.88 37.97 39.53 19,316,490 +1.64(+4.33%)
Sep 02, 2009 35.62 38.14 35.50 37.89 18,311,272 +2.84(+8.10%)
Sep 01, 2009 34.91 35.44 34.41 35.05 14,414,449 +0.35(+1.01%)
Aug 31, 2009 34.57 34.96 34.37 34.70 4,773,612 -0.73(-2.06%)
Aug 28, 2009 35.23 35.57 34.79 35.43 7,489,825 +0.85(+2.46%)
Aug 27, 2009 34.14 34.67 33.30 34.58 5,399,828 +0.38(+1.11%)
Aug 26, 2009 34.25 34.46 33.89 34.20 5,563,837 -0.31(-0.90%)
Aug 25, 2009 34.96 35.09 34.16 34.51 6,433,987 +0.13(+0.38%)
Aug 24, 2009 34.98 35.25 34.28 34.38 6,760,929 -0.29(-0.84%)
Aug 21, 2009 34.93 35.08 34.55 34.67 5,995,175 +0.53(+1.55%)
Aug 20, 2009 33.69 34.37 33.67 34.14 5,836,001 +0.32(+0.95%)
Aug 19, 2009 32.95 34.09 32.69 33.82 5,878,004 +0.36(+1.08%)
Aug 18, 2009 33.00 33.70 33.00 33.46 6,757,650 +1.14(+3.53%)
Aug 17, 2009 32.87 33.22 32.17 32.32 8,350,164 -1.60(-4.72%)
Aug 14, 2009 34.44 34.66 33.44 33.92 6,616,889 -0.27(-0.79%)
Aug 13, 2009 34.33 34.75 33.70 34.19 6,978,755 +0.59(+1.76%)
Aug 12, 2009 33.50 34.07 33.34 33.60 6,947,550 -0.03(-0.09%)
Aug 11, 2009 34.04 34.25 33.50 33.63 6,151,978 -0.63(-1.84%)
Aug 10, 2009 34.34 34.55 33.95 34.26 5,010,596 -0.51(-1.47%)
Aug 07, 2009 35.51 35.86 34.71 34.77 7,378,275 -0.98(-2.74%)
Aug 06, 2009 36.53 36.71 35.30 35.75 7,638,932 -0.28(-0.78%)
Aug 05, 2009 36.33 36.55 35.34 36.03 7,070,848 +0.14(+0.39%)
Aug 04, 2009 35.79 36.67 35.52 35.89 7,409,556 -0.18(-0.50%)
Aug 03, 2009 35.68 36.61 35.58 36.07 8,196,001 +1.17(+3.35%)
Jul 31, 2009 33.77 35.20 33.61 34.90 10,357,341 +1.02(+3.00%)
Jul 30, 2009 34.00 34.25 33.72 33.88 7,990,453 +1.02(+3.12%)
Jul 29, 2009 33.23 33.31 32.51 32.86 6,734,464 -0.64(-1.91%)
Jul 28, 2009 34.39 34.55 33.00 33.50 8,906,736 -1.57(-4.48%)
Jul 27, 2009 35.55 35.79 34.88 35.07 5,121,194 -0.28(-0.79%)
Jul 24, 2009 35.38 35.76 35.06 35.35 4,604,599 +0.26(+0.74%)
Jul 23, 2009 34.60 35.92 34.59 35.09 7,104,458 +0.14(+0.40%)
Jul 22, 2009 35.05 35.71 34.77 34.95 5,711,393 -0.46(-1.30%)
Jul 21, 2009 35.97 36.03 34.71 35.41 5,706,196 -0.18(-0.51%)
Jul 20, 2009 35.58 35.73 34.85 35.59 6,297,595 +1.14(+3.31%)
Jul 17, 2009 34.26 34.62 33.92 34.45 4,614,445 +0.48(+1.41%)
Jul 16, 2009 33.66 34.19 33.41 33.97 3,848,790 +0.03(+0.09%)
Jul 15, 2009 34.11 34.31 33.86 33.94 6,896,600 +1.10(+3.35%)
Jul 14, 2009 32.64 32.99 32.36 32.84 7,155,519 +0.85(+2.66%)
Jul 13, 2009 30.98 31.99 30.92 31.99 7,353,192 +0.35(+1.11%)
Jul 10, 2009 31.43 32.04 31.03 31.64 6,936,079 -0.09(-0.28%)
Jul 09, 2009 31.88 32.64 31.64 31.73 6,039,352 +0.25(+0.79%)
Jul 08, 2009 32.46 33.05 31.06 31.48 10,124,594 -1.30(-3.97%)
Jul 07, 2009 33.24 33.60 32.72 32.78 5,337,141 -0.34(-1.03%)
Jul 06, 2009 33.28 33.39 32.49 33.12 6,341,691 -0.94(-2.76%)
Jul 02, 2009 34.20 34.24 33.55 34.06 5,857,480 -0.94(-2.69%)
Jul 01, 2009 34.22 35.54 34.22 35.00 6,313,768 +1.45(+4.32%)
Jun 30, 2009 34.70 35.01 33.37 33.55 7,512,111 -1.32(-3.79%)
Jun 29, 2009 35.08 35.35 34.62 34.87 4,273,970 -0.16(-0.46%)
Jun 26, 2009 35.42 35.76 34.89 35.03 6,514,311 -0.23(-0.65%)
Jun 25, 2009 34.00 35.29 33.83 35.26 8,642,454 +1.67(+4.97%)
Jun 24, 2009 34.12 34.17 33.22 33.59 9,373,104 +0.40(+1.21%)
Jun 23, 2009 32.19 33.30 31.62 33.19 7,544,416 +1.32(+4.14%)
Jun 22, 2009 32.87 33.01 31.82 31.87 9,166,437 -2.12(-6.24%)
Jun 19, 2009 33.57 34.20 33.20 33.99 9,144,861 +0.89(+2.69%)
Jun 18, 2009 33.35 34.30 33.00 33.10 10,068,133 -0.29(-0.87%)
Jun 17, 2009 33.52 33.59 32.56 33.39 9,309,359 -0.02(-0.06%)
Jun 16, 2009 33.72 34.09 33.00 33.41 8,041,215 +0.51(+1.55%)
Jun 15, 2009 33.60 33.75 32.60 32.90 8,435,397 -1.09(-3.21%)
Jun 12, 2009 33.61 34.23 33.35 33.99 8,841,186 -0.67(-1.93%)
Jun 11, 2009 34.95 35.24 34.11 34.66 10,785,167 -0.40(-1.14%)
Jun 10, 2009 36.68 36.72 34.69 35.06 13,807,969 -1.06(-2.93%)
Jun 09, 2009 37.15 37.23 36.02 36.12 8,070,764 -0.44(-1.20%)
Jun 08, 2009 35.72 36.64 35.43 36.56 7,730,709 +0.51(+1.41%)
Jun 05, 2009 36.49 36.69 35.72 36.05 9,080,559 -1.60(-4.25%)
Jun 04, 2009 37.03 38.05 36.95 37.65 7,800,931 +1.11(+3.04%)
Jun 03, 2009 37.05 37.45 35.92 36.54 11,170,296 -1.35(-3.56%)
Jun 02, 2009 37.05 38.30 36.71 37.89 12,321,055 +0.85(+2.29%)
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.