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, 2017 16.47 16.71 16.33 16.54 16,226,453 +0.12(+0.73%)
May 30, 2017 16.35 16.61 16.34 16.42 9,004,114 +0.04(+0.24%)
May 26, 2017 16.49 16.54 16.22 16.38 11,784,677 +0.09(+0.55%)
May 25, 2017 16.60 16.61 16.23 16.29 13,912,265 -0.42(-2.51%)
May 24, 2017 16.47 16.74 16.30 16.71 13,396,615 +0.29(+1.77%)
May 23, 2017 16.91 17.09 16.41 16.42 12,352,611 -0.46(-2.73%)
May 22, 2017 16.80 17.00 16.71 16.88 8,422,954 +0.23(+1.38%)
May 19, 2017 16.75 16.76 16.50 16.65 11,953,621 +0.14(+0.85%)
May 18, 2017 17.06 17.07 16.50 16.51 14,175,619 -0.60(-3.51%)
May 17, 2017 17.34 17.38 16.89 17.11 21,327,642 +0.15(+0.88%)
May 16, 2017 17.01 17.05 16.89 16.96 10,009,294 +0.06(+0.36%)
May 15, 2017 17.08 17.11 16.77 16.90 9,868,825 +0.03(+0.18%)
May 12, 2017 16.83 16.95 16.71 16.87 10,704,956 +0.17(+1.02%)
May 11, 2017 16.47 16.84 16.39 16.70 14,670,379 +0.31(+1.89%)
May 10, 2017 16.47 16.54 16.29 16.39 11,237,548 +0.11(+0.68%)
May 09, 2017 16.18 16.30 16.03 16.28 11,220,052 +0.02(+0.12%)
May 08, 2017 16.23 16.29 15.98 16.26 10,650,897 +0.11(+0.68%)
May 05, 2017 16.26 16.36 16.10 16.15 13,008,010 +0.15(+0.94%)
May 04, 2017 16.00 16.13 15.86 16.00 13,131,256 -0.21(-1.30%)
May 03, 2017 16.37 16.51 16.18 16.21 16,053,051 -0.20(-1.22%)
May 02, 2017 16.35 16.53 16.24 16.41 12,833,316 +0.05(+0.31%)
May 01, 2017 16.59 16.78 16.31 16.36 14,705,652 -0.36(-2.15%)
Apr 28, 2017 16.80 17.02 16.69 16.72 16,586,969 +0.01(+0.06%)
Apr 27, 2017 16.91 16.99 16.57 16.71 20,269,612 -0.25(-1.47%)
Apr 26, 2017 17.12 17.12 16.59 16.96 24,478,912 +0.07(+0.41%)
Apr 25, 2017 18.19 18.21 16.86 16.89 51,400,292 -2.15(-11.29%)
Apr 24, 2017 18.92 19.26 18.82 19.04 14,303,853 -0.19(-0.99%)
Apr 21, 2017 19.15 19.38 19.00 19.23 10,490,371 +0.03(+0.16%)
Apr 20, 2017 19.06 19.28 18.80 19.20 11,576,276 +0.29(+1.53%)
Apr 19, 2017 19.49 19.65 18.78 18.91 18,922,142 -0.80(-4.06%)
Apr 18, 2017 19.86 19.86 19.54 19.71 10,328,029 -0.13(-0.66%)
Apr 17, 2017 19.88 20.04 19.75 19.84 7,013,872 +0.01(+0.05%)
Apr 13, 2017 20.30 20.32 19.81 19.83 15,723,473 -0.39(-1.93%)
Apr 12, 2017 20.05 20.36 19.86 20.22 13,972,825 +0.13(+0.65%)
Apr 11, 2017 19.76 20.12 19.64 20.09 17,831,146 +0.62(+3.18%)
Apr 10, 2017 19.10 19.53 18.89 19.47 9,792,100 +0.33(+1.72%)
Apr 07, 2017 19.68 19.71 18.94 19.14 12,943,215 -0.14(-0.73%)
Apr 06, 2017 19.37 19.39 19.15 19.28 7,323,529 -0.08(-0.41%)
Apr 05, 2017 19.18 19.54 19.02 19.36 9,586,204 -0.10(-0.51%)
Apr 04, 2017 19.42 19.53 19.33 19.46 6,834,703 +0.15(+0.78%)
Apr 03, 2017 18.99 19.32 18.92 19.31 6,702,637 +0.32(+1.69%)
Mar 31, 2017 18.88 19.25 18.78 18.99 8,676,734 +0.15(+0.80%)
Mar 30, 2017 19.06 19.18 18.69 18.84 8,694,034 -0.35(-1.82%)
Mar 29, 2017 19.00 19.22 18.92 19.19 7,267,372 +0.11(+0.58%)
Mar 28, 2017 19.52 19.75 19.01 19.08 11,304,275 -0.52(-2.65%)
Mar 27, 2017 19.62 19.77 19.39 19.60 10,211,219 +0.39(+2.03%)
Mar 24, 2017 19.26 19.41 19.17 19.21 6,517,621 -0.16(-0.83%)
Mar 23, 2017 19.55 19.65 19.07 19.37 11,470,057 -0.11(-0.56%)
Mar 22, 2017 19.66 19.77 19.31 19.48 9,931,526 +0.03(+0.15%)
Mar 21, 2017 19.11 19.59 19.09 19.45 14,113,802 +0.39(+2.05%)
Mar 20, 2017 18.93 19.11 18.82 19.06 7,936,154 +0.21(+1.11%)
Mar 17, 2017 19.03 19.24 18.75 18.85 15,091,460 -0.06(-0.32%)
Mar 16, 2017 19.44 19.50 18.86 18.91 15,765,785 -0.11(-0.58%)
Mar 15, 2017 17.95 19.07 17.70 19.02 23,302,672 +1.22(+6.85%)
Mar 14, 2017 18.23 18.50 17.72 17.80 12,902,396 -0.47(-2.57%)
Mar 13, 2017 18.38 18.39 18.04 18.27 9,828,059 +0.07(+0.38%)
Mar 10, 2017 17.83 18.29 17.75 18.20 12,913,701 +0.48(+2.71%)
Mar 09, 2017 17.78 17.97 17.67 17.72 8,733,717 -0.10(-0.56%)
Mar 08, 2017 17.56 17.99 17.35 17.82 13,072,269 +0.05(+0.28%)
Mar 07, 2017 17.80 17.99 17.59 17.77 13,903,070 -0.25(-1.39%)
Mar 06, 2017 18.21 18.24 17.82 18.02 13,078,226 -0.22(-1.21%)
Mar 03, 2017 17.91 18.43 17.76 18.24 21,509,970 +0.20(+1.11%)
Mar 02, 2017 18.39 18.51 17.92 18.04 32,725,420 -0.87(-4.60%)
Mar 01, 2017 18.24 19.12 18.14 18.91 18,155,500 +0.33(+1.78%)
Feb 28, 2017 19.17 19.36 18.02 18.58 32,489,388 -0.33(-1.75%)
Feb 27, 2017 19.59 20.14 18.80 18.91 19,327,852 -0.63(-3.22%)
Feb 24, 2017 20.00 20.04 19.51 19.54 13,359,227 -0.15(-0.76%)
Feb 23, 2017 20.18 20.26 19.68 19.69 15,880,862 -0.18(-0.91%)
Feb 22, 2017 19.94 20.09 19.51 19.87 13,639,569 -0.24(-1.19%)
Feb 21, 2017 19.98 20.15 19.72 20.11 11,707,147 -0.06(-0.30%)
Feb 17, 2017 20.17 20.17 20.17 0 -0.33(-1.61%)
Feb 16, 2017 19.74 20.74 19.65 20.50 34,697,676 +1.18(+6.11%)
Feb 15, 2017 19.00 19.37 18.84 19.32 12,764,618 +0.05(+0.26%)
Feb 14, 2017 19.54 19.58 19.10 19.27 14,019,148 -0.15(-0.77%)
Feb 13, 2017 19.29 19.51 19.21 19.42 11,871,903 -0.07(-0.36%)
Feb 10, 2017 18.85 19.50 18.80 19.49 15,641,607 +0.34(+1.78%)
Feb 09, 2017 19.59 19.65 19.03 19.15 14,413,478 -0.44(-2.25%)
Feb 08, 2017 19.50 19.65 19.34 19.59 12,511,990 +0.26(+1.35%)
Feb 07, 2017 19.20 19.49 19.00 19.33 13,155,794 -0.09(-0.46%)
Feb 06, 2017 19.17 19.42 18.96 19.42 12,249,064 +0.49(+2.59%)
Feb 03, 2017 18.82 19.18 18.77 18.93 11,774,662 -0.01(-0.05%)
Feb 02, 2017 18.95 18.97 18.59 18.94 17,869,038 +0.46(+2.49%)
Feb 01, 2017 18.16 18.52 18.06 18.48 16,160,645 +0.04(+0.22%)
Jan 31, 2017 18.46 18.60 18.25 18.44 22,454,042 +0.43(+2.39%)
Jan 30, 2017 17.91 18.26 17.84 18.01 17,190,440 +0.22(+1.24%)
Jan 27, 2017 17.85 18.09 17.71 17.79 13,234,004 -0.08(-0.45%)
Jan 26, 2017 17.58 18.06 17.53 17.87 19,269,732 -0.19(-1.05%)
Jan 25, 2017 17.79 18.08 17.66 18.06 18,382,960 -0.07(-0.39%)
Jan 24, 2017 17.79 18.35 17.72 18.13 28,879,054 +0.31(+1.74%)
Jan 23, 2017 17.40 17.83 17.21 17.82 19,883,402 +0.71(+4.15%)
Jan 20, 2017 16.97 17.34 16.92 17.11 17,743,124 +0.19(+1.12%)
Jan 19, 2017 16.64 17.04 16.55 16.92 15,548,672 +0.10(+0.59%)
Jan 18, 2017 17.19 17.27 16.68 16.82 17,100,008 -0.42(-2.44%)
Jan 17, 2017 17.59 17.71 17.18 17.24 18,814,468 +0.37(+2.19%)
Jan 13, 2017 16.87 16.87 16.87 0 -0.02(-0.12%)
Jan 12, 2017 17.05 17.28 16.70 16.89 21,007,912 +0.21(+1.26%)
Jan 11, 2017 16.76 16.81 16.14 16.68 22,504,990 -0.12(-0.71%)
Jan 10, 2017 17.03 17.22 16.56 16.80 17,280,408 -0.17(-1.00%)
Jan 09, 2017 17.28 17.30 16.86 16.97 15,592,053 +0.04(+0.24%)
Jan 06, 2017 17.02 17.37 16.69 16.93 17,819,460 -0.44(-2.53%)
Jan 05, 2017 16.78 17.50 16.76 17.37 26,855,448 +0.97(+5.91%)
Jan 04, 2017 16.56 16.63 16.17 16.40 13,706,366 +0.01(+0.06%)
Jan 03, 2017 16.00 16.44 15.87 16.39 18,579,356 +0.41(+2.57%)
Dec 30, 2016 15.98 15.98 15.98 0 -0.41(-2.50%)
Dec 29, 2016 15.60 16.46 15.52 16.39 29,853,922 +1.11(+7.26%)
Dec 28, 2016 14.80 15.30 14.64 15.28 18,022,696 +0.42(+2.83%)
Dec 27, 2016 14.71 14.97 14.61 14.86 11,183,050 +0.31(+2.13%)
Dec 23, 2016 14.55 14.55 14.55 0 +0.43(+3.05%)
Dec 22, 2016 14.12 14.33 14.03 14.12 11,046,825 -0.04(-0.28%)
Dec 21, 2016 14.25 14.34 14.01 14.16 13,506,096 -0.18(-1.26%)
Dec 20, 2016 13.99 14.41 13.94 14.34 13,240,470 +0.10(+0.70%)
Dec 19, 2016 14.26 14.41 14.08 14.24 13,865,321 -0.04(-0.28%)
Dec 16, 2016 14.22 14.46 13.94 14.28 28,360,166 +0.28(+2.00%)
Dec 15, 2016 14.25 14.35 13.80 14.00 37,316,368 -0.73(-4.96%)
Dec 14, 2016 15.90 16.14 14.71 14.73 32,174,862 -1.01(-6.42%)
Dec 13, 2016 15.23 15.79 15.23 15.74 14,778,574 +0.43(+2.81%)
Dec 12, 2016 15.58 15.62 15.09 15.31 18,395,286 -0.14(-0.91%)
Dec 09, 2016 15.84 15.86 15.32 15.45 15,558,354 -0.47(-2.95%)
Dec 08, 2016 15.75 15.95 15.74 15.92 10,802,504 +0.13(+0.82%)
Dec 07, 2016 15.67 15.99 15.65 15.79 16,783,744 +0.30(+1.94%)
Dec 06, 2016 15.68 15.94 15.38 15.49 17,459,282 -0.22(-1.40%)
Dec 05, 2016 15.35 15.95 15.16 15.71 22,993,476 +0.05(+0.32%)
Dec 02, 2016 15.24 15.86 15.04 15.66 19,261,412 +0.64(+4.26%)
Dec 01, 2016 14.95 15.31 14.79 15.02 18,419,208 +0.00(+0.00%)
Nov 30, 2016 15.20 15.26 14.71 15.02 22,897,910 -0.42(-2.72%)
Nov 29, 2016 15.08 15.53 15.01 15.44 14,885,748 +0.04(+0.26%)
Nov 28, 2016 15.09 15.44 14.90 15.40 15,130,624 +0.64(+4.34%)
Nov 25, 2016 14.76 14.95 14.61 14.76 8,003,210 +0.13(+0.89%)
Nov 23, 2016 14.63 14.63 14.63 0 -0.72(-4.69%)
Nov 22, 2016 15.47 15.48 14.79 15.35 14,758,610 -0.04(-0.26%)
Nov 21, 2016 15.55 15.64 15.33 15.39 10,202,724 +0.10(+0.65%)
Nov 18, 2016 15.18 15.36 14.94 15.29 14,552,728 -0.07(-0.46%)
Nov 17, 2016 15.65 15.96 15.11 15.36 16,123,955 -0.24(-1.54%)
Nov 16, 2016 15.55 15.76 15.31 15.60 16,730,724 +0.02(+0.13%)
Nov 15, 2016 14.78 15.60 14.69 15.58 27,126,988 +0.94(+6.42%)
Nov 14, 2016 14.56 15.16 13.95 14.64 35,813,056 -0.20(-1.35%)
Nov 11, 2016 15.79 15.82 14.66 14.84 34,916,936 -0.93(-5.90%)
Nov 10, 2016 17.10 17.13 15.58 15.77 36,115,264 -1.48(-8.58%)
Nov 09, 2016 18.30 18.30 16.79 17.25 33,884,928 +0.10(+0.58%)
Nov 08, 2016 17.36 17.65 16.99 17.15 14,306,306 -0.20(-1.15%)
Nov 07, 2016 17.56 17.64 17.01 17.35 14,293,399 -0.92(-5.04%)
Nov 04, 2016 18.30 18.38 18.01 18.27 11,742,642 -0.06(-0.33%)
Nov 03, 2016 18.00 18.63 17.93 18.33 12,348,641 +0.19(+1.05%)
Nov 02, 2016 18.67 18.95 17.88 18.14 25,097,446 -0.27(-1.47%)
Nov 01, 2016 17.99 18.73 17.97 18.41 26,240,842 +0.82(+4.66%)
Oct 31, 2016 17.17 17.62 17.00 17.59 15,423,124 +0.51(+2.99%)
Oct 28, 2016 16.81 17.40 16.70 17.08 16,946,460 +0.23(+1.36%)
Oct 27, 2016 17.10 17.28 16.62 16.85 13,324,513 +0.20(+1.20%)
Oct 26, 2016 16.85 16.95 16.49 16.65 11,476,869 -0.24(-1.42%)
Oct 25, 2016 16.68 17.94 16.48 16.89 19,976,792 +0.36(+2.18%)
Oct 24, 2016 16.99 17.04 16.29 16.53 13,482,292 -0.39(-2.30%)
Oct 21, 2016 17.02 17.07 16.74 16.92 8,518,578 -0.12(-0.70%)
Oct 20, 2016 17.32 17.34 16.64 17.04 15,876,467 -0.25(-1.45%)
Oct 19, 2016 16.70 17.43 16.44 17.29 29,577,318 +0.92(+5.62%)
Oct 18, 2016 16.26 16.45 16.07 16.37 13,587,404 +0.47(+2.96%)
Oct 17, 2016 15.75 16.02 15.70 15.90 7,445,996 +0.21(+1.34%)
Oct 14, 2016 15.80 16.09 15.67 15.69 11,524,902 -0.31(-1.94%)
Oct 13, 2016 16.01 16.36 15.70 16.00 13,261,178 +0.17(+1.07%)
Oct 12, 2016 15.61 16.05 15.47 15.83 16,397,408 +0.31(+2.00%)
Oct 11, 2016 15.63 15.89 15.42 15.52 14,359,578 -0.06(-0.39%)
Oct 10, 2016 15.92 15.97 15.51 15.58 12,979,505 -0.15(-0.95%)
Oct 07, 2016 16.10 16.16 15.31 15.73 22,006,524 +0.09(+0.58%)
Oct 06, 2016 15.54 15.79 15.30 15.64 18,021,104 -0.34(-2.13%)
Oct 05, 2016 15.80 16.03 15.53 15.98 17,982,884 +0.53(+3.43%)
Oct 04, 2016 16.75 16.77 15.39 15.45 37,040,112 -1.94(-11.16%)
Oct 03, 2016 17.70 17.87 17.25 17.39 10,304,390 -0.33(-1.86%)
Sep 30, 2016 18.32 18.39 17.68 17.72 11,199,718 -0.22(-1.23%)
Sep 29, 2016 17.90 18.14 17.66 17.94 9,710,272 -0.08(-0.44%)
Sep 28, 2016 17.61 18.19 17.29 18.02 11,928,002 +0.42(+2.39%)
Sep 27, 2016 17.73 17.83 17.37 17.60 11,539,328 -0.32(-1.79%)
Sep 26, 2016 18.20 18.42 17.90 17.92 10,404,345 -0.19(-1.05%)
Sep 23, 2016 18.52 18.54 18.02 18.11 10,712,410 -0.42(-2.27%)
Sep 22, 2016 18.92 19.19 18.30 18.53 18,682,680 -0.16(-0.86%)
Sep 21, 2016 17.48 18.80 17.43 18.69 27,350,824 +1.49(+8.66%)
Sep 20, 2016 17.25 17.44 17.09 17.20 8,649,517 +0.01(+0.06%)
Sep 19, 2016 17.59 17.65 17.15 17.19 8,791,927 -0.15(-0.87%)
Sep 16, 2016 17.47 17.79 17.06 17.34 22,760,684 -0.31(-1.76%)
Sep 15, 2016 17.15 18.20 17.00 17.65 25,980,644 +0.46(+2.68%)
Sep 14, 2016 17.47 17.63 16.95 17.19 16,072,799 -0.10(-0.58%)
Sep 13, 2016 17.57 17.72 17.06 17.29 14,610,847 -0.48(-2.70%)
Sep 12, 2016 17.24 18.00 17.12 17.77 19,470,364 +0.24(+1.37%)
Sep 09, 2016 18.21 18.23 17.31 17.53 18,499,728 -0.90(-4.88%)
Sep 08, 2016 18.87 19.07 18.35 18.43 11,361,442 -0.48(-2.54%)
Sep 07, 2016 18.95 19.01 18.45 18.91 12,274,074 -0.13(-0.68%)
Sep 06, 2016 18.66 19.08 18.51 19.04 17,267,718 +0.88(+4.85%)
Sep 02, 2016 18.34 18.16 18.16 18.16 22,971,500 +0.36(+2.02%)
Sep 01, 2016 16.88 17.97 16.76 17.80 22,556,546 +0.79(+4.64%)
Aug 31, 2016 17.11 17.48 16.75 17.01 36,423,808 -0.41(-2.35%)
Aug 30, 2016 18.23 18.25 17.28 17.42 18,915,870 -0.97(-5.27%)
Aug 29, 2016 17.99 18.62 17.90 18.39 10,220,520 +0.17(+0.93%)
Aug 26, 2016 18.71 18.99 17.91 18.22 22,441,536 -0.06(-0.33%)
Aug 25, 2016 18.13 18.53 18.00 18.28 17,159,844 +0.11(+0.61%)
Aug 24, 2016 19.72 19.73 18.05 18.17 30,358,572 -1.92(-9.56%)
Aug 23, 2016 20.48 20.60 20.05 20.09 10,539,370 -0.30(-1.47%)
Aug 22, 2016 20.17 20.41 20.08 20.39 8,994,789 -0.22(-1.07%)
Aug 19, 2016 20.70 20.77 20.47 20.61 9,103,215 -0.43(-2.04%)
Aug 18, 2016 21.01 21.19 20.89 21.04 8,461,274 +0.17(+0.81%)
Aug 17, 2016 21.08 21.09 20.38 20.87 14,910,559 -0.45(-2.11%)
Aug 16, 2016 21.56 21.62 20.92 21.32 13,668,134 -0.19(-0.88%)
Aug 15, 2016 21.71 21.82 21.41 21.51 7,995,724 -0.24(-1.10%)
Aug 12, 2016 22.08 22.19 21.62 21.75 8,427,620 +0.01(+0.05%)
Aug 11, 2016 21.74 22.09 21.63 21.74 10,013,829 -0.03(-0.14%)
Aug 10, 2016 22.07 22.09 21.54 21.77 15,634,375 +0.28(+1.30%)
Aug 09, 2016 21.55 21.65 21.36 21.49 10,658,767 +0.07(+0.33%)
Aug 08, 2016 21.16 21.80 21.13 21.42 12,216,955 +0.18(+0.85%)
Aug 05, 2016 21.58 21.76 21.07 21.24 23,504,292 -1.13(-5.05%)
Aug 04, 2016 22.59 22.70 22.35 22.37 12,075,057 -0.05(-0.22%)
Aug 03, 2016 22.54 22.57 22.08 22.42 11,689,052 -0.27(-1.19%)
Aug 02, 2016 22.48 22.94 22.30 22.69 19,349,396 +0.46(+2.07%)
Aug 01, 2016 21.84 22.30 21.52 22.23 14,479,214 +0.37(+1.69%)
Jul 29, 2016 21.65 22.10 21.54 21.86 14,774,066 +0.59(+2.77%)
Jul 28, 2016 21.48 21.72 20.85 21.27 17,977,290 -0.08(-0.37%)
Jul 27, 2016 20.79 21.44 20.44 21.35 19,947,204 +0.90(+4.40%)
Jul 26, 2016 20.18 20.54 19.95 20.45 15,630,535 +0.62(+3.13%)
Jul 25, 2016 20.27 20.29 19.53 19.83 17,666,000 -0.72(-3.50%)
Jul 22, 2016 20.31 20.72 20.18 20.55 11,839,738 +0.14(+0.69%)
Jul 21, 2016 20.24 20.58 20.03 20.41 24,972,914 +0.50(+2.51%)
Jul 20, 2016 21.02 21.07 19.84 19.91 24,659,478 -1.66(-7.70%)
Jul 19, 2016 21.52 21.66 21.35 21.57 10,920,617 -0.04(-0.19%)
Jul 18, 2016 21.42 21.62 21.26 21.61 10,088,042 +0.21(+0.98%)
Jul 15, 2016 21.14 21.57 21.09 21.40 13,237,536 -0.07(-0.33%)
Jul 14, 2016 20.57 21.49 20.35 21.47 21,123,956 +0.39(+1.85%)
Jul 13, 2016 21.11 21.32 20.81 21.08 26,843,928 +0.46(+2.23%)
Jul 12, 2016 21.97 21.99 20.60 20.62 33,605,784 -1.42(-6.44%)
Jul 11, 2016 21.99 22.20 21.84 22.04 19,637,476 -0.28(-1.25%)
Jul 08, 2016 22.19 22.35 21.90 22.32 26,795,544 -0.03(-0.13%)
Jul 07, 2016 23.00 23.03 21.94 22.35 24,499,436 -0.81(-3.50%)
Jul 06, 2016 22.82 23.47 22.76 23.16 27,342,240 +0.76(+3.39%)
Jul 05, 2016 22.47 22.63 21.75 22.40 20,969,598 +0.19(+0.86%)
Jul 01, 2016 21.83 22.21 22.21 22.21 19,040,800 +0.86(+4.03%)
Jun 30, 2016 21.00 21.43 20.85 21.35 16,018,271 +0.58(+2.79%)
Jun 29, 2016 20.83 21.35 20.74 20.77 24,509,652 +0.14(+0.68%)
Jun 28, 2016 20.54 21.03 20.42 20.63 18,657,120 -0.48(-2.27%)
Jun 27, 2016 21.00 21.39 20.19 21.11 30,838,884 +0.64(+3.13%)
Jun 24, 2016 21.00 21.08 19.98 20.47 29,073,556 +1.12(+5.79%)
Jun 23, 2016 19.44 19.77 19.26 19.35 10,301,372 -0.30(-1.53%)
Jun 22, 2016 19.22 19.70 19.00 19.65 14,406,681 +0.49(+2.56%)
Jun 21, 2016 19.39 19.66 19.15 19.16 21,161,152 -0.60(-3.04%)
Jun 20, 2016 19.39 19.86 19.15 19.76 17,291,620 -0.35(-1.74%)
Jun 17, 2016 20.41 20.52 19.81 20.11 34,176,808 +0.05(+0.25%)
Jun 16, 2016 21.21 21.40 19.89 20.06 26,977,066 -0.44(-2.15%)
Jun 15, 2016 19.68 20.78 19.65 20.50 22,493,178 +0.71(+3.59%)
Jun 14, 2016 20.29 20.33 19.61 19.79 16,446,072 -0.43(-2.13%)
Jun 13, 2016 20.35 20.47 19.96 20.22 20,668,382 +0.61(+3.11%)
Jun 10, 2016 19.83 20.44 19.50 19.61 24,422,680 +0.03(+0.15%)
Jun 09, 2016 19.23 19.67 19.18 19.58 12,847,737 +0.36(+1.87%)
Jun 08, 2016 19.54 19.92 19.10 19.22 19,426,948 +0.40(+2.13%)
Jun 07, 2016 18.70 19.07 18.66 18.82 11,307,770 -0.10(-0.53%)
Jun 06, 2016 19.09 19.20 18.55 18.92 18,178,142 -0.26(-1.36%)
Jun 03, 2016 18.00 19.23 18.00 19.18 30,028,232 +2.22(+13.09%)
Jun 02, 2016 16.71 17.07 16.63 16.96 10,785,775 +0.06(+0.36%)
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.