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 30, 2008 39.62 40.43 39.51 40.29 5,459,855 +1.12(+2.86%)
May 29, 2008 39.82 39.94 39.09 39.17 8,643,691 -1.67(-4.09%)
May 28, 2008 40.05 40.84 39.44 40.84 8,677,721 +0.05(+0.12%)
May 27, 2008 41.23 41.40 40.45 40.79 6,482,707 -1.28(-3.04%)
May 26, 2008 43.01 43.28 41.97 42.07 0 +0.00(+0.00%)
May 23, 2008 43.01 43.28 41.97 42.07 6,102,473 -0.49(-1.15%)
May 22, 2008 42.59 43.24 41.72 42.56 7,550,192 -0.13(-0.30%)
May 21, 2008 42.41 43.87 42.32 42.69 12,698,400 +0.34(+0.80%)
May 20, 2008 41.38 42.53 41.20 42.35 9,246,127 +1.43(+3.49%)
May 19, 2008 40.84 41.05 39.81 40.92 9,758,919 +0.72(+1.79%)
May 16, 2008 40.51 40.72 39.91 40.20 13,767,760 +1.04(+2.66%)
May 15, 2008 38.77 39.26 38.34 39.16 11,156,759 +1.40(+3.71%)
May 14, 2008 38.78 38.97 37.72 37.76 9,361,118 -0.91(-2.35%)
May 13, 2008 38.06 39.11 37.85 38.67 7,890,875 -0.13(-0.34%)
May 12, 2008 39.19 39.66 38.62 38.80 6,728,783 -0.59(-1.50%)
May 09, 2008 40.97 40.97 39.14 39.39 10,105,631 -0.85(-2.11%)
May 08, 2008 39.60 40.37 39.15 40.24 11,479,015 +1.23(+3.15%)
May 07, 2008 39.00 39.33 38.62 39.01 11,592,535 -0.38(-0.96%)
May 06, 2008 39.37 39.94 39.18 39.39 10,745,987 +0.48(+1.23%)
May 05, 2008 38.49 39.18 38.25 38.91 8,490,040 +1.35(+3.59%)
May 02, 2008 37.30 37.97 37.17 37.56 9,145,293 +0.20(+0.54%)
May 01, 2008 37.60 38.25 37.00 37.36 14,071,507 -1.26(-3.26%)
Apr 30, 2008 37.83 38.99 37.75 38.62 15,124,812 +1.12(+2.99%)
Apr 29, 2008 38.32 38.48 37.28 37.50 9,992,302 -1.54(-3.94%)
Apr 28, 2008 39.94 40.45 39.02 39.04 6,289,199 -0.63(-1.59%)
Apr 25, 2008 39.70 40.09 38.77 39.67 11,060,128 +0.44(+1.12%)
Apr 24, 2008 40.26 40.33 38.63 39.23 13,149,773 -1.71(-4.18%)
Apr 23, 2008 42.02 42.02 40.52 40.94 11,625,306 -1.77(-4.14%)
Apr 22, 2008 42.79 43.91 42.36 42.71 7,520,960 -0.43(-1.00%)
Apr 21, 2008 44.12 44.19 42.81 43.14 7,176,583 -0.62(-1.42%)
Apr 18, 2008 44.31 44.32 42.80 43.76 8,998,098 -1.40(-3.10%)
Apr 17, 2008 46.26 46.26 44.63 45.16 5,769,654 -0.88(-1.91%)
Apr 16, 2008 44.77 46.20 44.75 46.04 9,889,436 +2.56(+5.89%)
Apr 15, 2008 43.40 44.12 43.35 43.48 6,404,856 +0.51(+1.19%)
Apr 14, 2008 42.87 43.00 42.06 42.97 7,099,294 +0.28(+0.66%)
Apr 11, 2008 43.51 43.61 42.54 42.69 5,150,968 -1.33(-3.02%)
Apr 10, 2008 44.42 44.79 43.12 44.02 7,144,822 -0.09(-0.20%)
Apr 09, 2008 43.15 44.31 43.00 44.11 8,190,139 +1.09(+2.53%)
Apr 08, 2008 43.61 44.04 42.65 43.02 6,501,298 -1.03(-2.34%)
Apr 07, 2008 44.20 45.33 43.78 44.05 7,538,356 +0.39(+0.89%)
Apr 04, 2008 43.46 44.27 43.42 43.66 6,983,699 +0.22(+0.51%)
Apr 03, 2008 43.55 44.12 43.02 43.44 8,446,453 -0.40(-0.91%)
Apr 02, 2008 42.21 43.94 42.21 43.84 9,926,033 +1.92(+4.58%)
Apr 01, 2008 42.15 42.41 41.31 41.92 12,923,027 -1.53(-3.52%)
Mar 31, 2008 45.11 45.31 42.39 43.45 7,452,856 -1.25(-2.80%)
Mar 28, 2008 44.75 44.97 43.68 44.70 6,035,108 -0.38(-0.84%)
Mar 27, 2008 45.55 45.88 44.80 45.08 7,721,017 -0.43(-0.94%)
Mar 26, 2008 43.89 45.55 43.79 45.51 11,817,398 +1.96(+4.50%)
Mar 25, 2008 42.96 43.67 42.64 43.55 10,704,700 +1.61(+3.84%)
Mar 24, 2008 42.51 43.54 41.73 41.94 12,736,234 -0.06(-0.14%)
Mar 21, 2008 43.68 43.68 41.54 42.00 25,795,148 +0.00(+0.00%)
Mar 20, 2008 43.68 43.68 41.54 42.00 25,794,548 -3.25(-7.18%)
Mar 19, 2008 48.99 48.99 45.25 45.25 18,594,810 -4.33(-8.73%)
Mar 18, 2008 53.02 53.02 49.43 49.58 8,761,731 -2.74(-5.24%)
Mar 17, 2008 52.58 54.04 51.44 52.32 11,341,830 -0.99(-1.86%)
Mar 14, 2008 52.68 54.74 52.39 53.31 10,084,539 +0.26(+0.49%)
Mar 13, 2008 51.86 53.20 51.50 53.05 9,714,780 +2.41(+4.76%)
Mar 12, 2008 50.94 51.04 50.03 50.64 4,534,232 +0.19(+0.38%)
Mar 11, 2008 50.00 50.56 48.91 50.45 7,639,089 +1.40(+2.85%)
Mar 10, 2008 50.02 50.30 48.66 49.05 8,495,147 -1.37(-2.72%)
Mar 07, 2008 51.42 51.48 50.24 50.42 6,580,840 -1.30(-2.51%)
Mar 06, 2008 52.84 52.84 50.70 51.72 9,581,839 -1.09(-2.06%)
Mar 05, 2008 51.98 53.39 51.61 52.81 9,067,086 +1.63(+3.18%)
Mar 04, 2008 53.21 53.95 50.44 51.18 10,684,431 -2.37(-4.43%)
Mar 03, 2008 52.78 53.99 52.41 53.55 8,396,596 +1.60(+3.08%)
Feb 29, 2008 53.24 53.24 51.47 51.95 8,991,088 -1.38(-2.59%)
Feb 28, 2008 51.70 53.52 51.70 53.33 7,702,505 +1.88(+3.65%)
Feb 27, 2008 50.95 52.40 50.75 51.45 9,038,879 +0.90(+1.78%)
Feb 26, 2008 49.64 51.03 49.00 50.55 8,023,740 +0.90(+1.81%)
Feb 25, 2008 50.47 50.81 48.99 49.65 7,437,371 -0.51(-1.02%)
Feb 22, 2008 50.28 50.67 48.77 50.16 7,698,304 -0.30(-0.59%)
Feb 21, 2008 50.98 51.93 50.32 50.46 11,239,367 +0.19(+0.38%)
Feb 20, 2008 49.39 50.27 48.66 50.27 10,344,095 +0.58(+1.17%)
Feb 19, 2008 48.94 49.92 48.52 49.69 7,946,427 +2.10(+4.41%)
Feb 18, 2008 48.12 48.44 47.18 47.59 0 +0.00(+0.00%)
Feb 15, 2008 48.12 48.44 47.18 47.59 8,466,833 +0.05(+0.11%)
Feb 14, 2008 48.55 48.93 47.51 47.54 11,950,163 -1.25(-2.56%)
Feb 13, 2008 48.10 48.91 47.67 48.79 13,740,729 +0.64(+1.33%)
Feb 12, 2008 50.11 50.52 47.91 48.15 8,899,219 -1.74(-3.49%)
Feb 11, 2008 50.27 50.42 48.73 49.89 8,272,562 -0.21(-0.42%)
Feb 08, 2008 48.52 50.15 48.52 50.10 8,618,742 +1.99(+4.14%)
Feb 07, 2008 48.29 48.66 47.43 48.11 11,673,941 -0.35(-0.72%)
Feb 06, 2008 49.23 49.61 48.25 48.46 8,927,090 +0.73(+1.53%)
Feb 05, 2008 48.14 48.98 47.73 47.73 10,122,908 -1.62(-3.28%)
Feb 04, 2008 50.20 50.36 48.49 49.35 9,758,637 -1.55(-3.05%)
Feb 01, 2008 52.00 52.99 50.04 50.90 17,144,048 -0.54(-1.05%)
Jan 31, 2008 52.48 52.48 50.79 51.44 14,976,754 -1.79(-3.36%)
Jan 30, 2008 53.30 54.00 52.00 53.23 12,575,703 +0.00(+0.00%)
Jan 29, 2008 53.76 53.96 53.06 53.23 10,567,974 -0.18(-0.34%)
Jan 28, 2008 52.75 53.93 51.70 53.41 13,320,065 +1.24(+2.38%)
Jan 25, 2008 51.83 53.38 51.53 52.17 13,452,259 +1.54(+3.04%)
Jan 24, 2008 50.96 51.29 49.60 50.63 16,735,751 +2.26(+4.67%)
Jan 23, 2008 48.48 50.34 46.95 48.37 19,316,002 -1.21(-2.44%)
Jan 22, 2008 45.01 49.60 45.00 49.58 22,523,472 +2.85(+6.10%)
Jan 21, 2008 47.40 47.73 45.14 46.73 0 +0.00(+0.00%)
Jan 18, 2008 47.40 47.73 45.14 46.73 15,698,388 +0.21(+0.45%)
Jan 17, 2008 47.82 49.08 46.36 46.52 13,600,682 -0.79(-1.67%)
Jan 16, 2008 49.74 50.27 47.20 47.31 18,711,682 -2.94(-5.85%)
Jan 15, 2008 51.34 52.18 49.79 50.25 13,336,864 -1.23(-2.39%)
Jan 14, 2008 52.56 52.60 51.00 51.48 13,238,501 +0.28(+0.55%)
Jan 11, 2008 49.28 51.42 48.99 51.20 13,375,941 +1.65(+3.33%)
Jan 10, 2008 49.32 50.60 49.15 49.55 15,929,370 -0.48(-0.96%)
Jan 09, 2008 48.68 50.45 48.05 50.03 14,011,123 +0.75(+1.52%)
Jan 08, 2008 48.76 50.74 48.76 49.28 25,422,708 +2.04(+4.32%)
Jan 07, 2008 47.58 48.70 46.80 47.24 13,261,691 -0.69(-1.44%)
Jan 04, 2008 48.34 48.51 47.23 47.93 10,566,264 -0.78(-1.60%)
Jan 03, 2008 46.01 49.33 45.66 48.71 21,315,188 +2.69(+5.85%)
Jan 02, 2008 42.95 46.72 42.93 46.02 17,265,314 +3.97(+9.44%)
Jan 01, 2008 42.79 43.41 41.86 42.05 0 +0.00(+0.00%)
Dec 31, 2007 42.79 43.41 41.86 42.05 5,571,478 -0.83(-1.94%)
Dec 28, 2007 40.70 42.89 40.70 42.88 8,045,526 +2.60(+6.45%)
Dec 27, 2007 40.35 40.70 39.90 40.28 4,644,307 +0.36(+0.90%)
Dec 26, 2007 39.98 40.37 39.56 39.92 4,360,587 +0.56(+1.42%)
Dec 24, 2007 39.20 39.68 39.15 39.36 1,647,206 +0.28(+0.72%)
Dec 21, 2007 38.10 40.00 37.97 39.08 7,287,684 +1.56(+4.16%)
Dec 20, 2007 37.47 37.97 37.05 37.52 5,510,814 -0.05(-0.13%)
Dec 19, 2007 38.24 38.33 37.40 37.57 4,614,582 -0.55(-1.44%)
Dec 18, 2007 37.96 38.48 37.08 38.12 6,523,160 +0.73(+1.95%)
Dec 17, 2007 37.70 38.62 37.09 37.39 6,478,024 -0.61(-1.61%)
Dec 14, 2007 37.90 38.68 37.25 38.00 5,668,870 -0.22(-0.58%)
Dec 13, 2007 39.10 39.39 37.93 38.22 8,607,725 -1.60(-4.02%)
Dec 12, 2007 39.92 39.95 39.29 39.82 6,727,010 +0.97(+2.50%)
Dec 11, 2007 40.82 41.30 38.67 38.85 7,360,640 -1.82(-4.48%)
Dec 10, 2007 40.17 41.04 40.13 40.67 4,168,386 +0.88(+2.21%)
Dec 07, 2007 40.38 40.38 38.90 39.79 6,460,485 -0.47(-1.17%)
Dec 06, 2007 39.61 40.45 39.14 40.26 7,412,160 +0.63(+1.59%)
Dec 05, 2007 40.08 40.68 39.35 39.63 6,540,282 -0.83(-2.05%)
Dec 04, 2007 41.26 41.26 40.32 40.46 4,987,442 -0.62(-1.51%)
Dec 03, 2007 40.39 41.72 40.31 41.08 4,619,590 +0.57(+1.41%)
Nov 30, 2007 40.85 41.44 39.99 40.51 7,608,813 -0.54(-1.32%)
Nov 29, 2007 41.80 42.02 40.90 41.05 4,826,999 -0.95(-2.26%)
Nov 28, 2007 40.46 42.14 40.46 42.00 6,154,154 +0.78(+1.89%)
Nov 27, 2007 40.82 41.62 40.43 41.22 7,538,727 -0.49(-1.17%)
Nov 26, 2007 43.31 43.46 41.60 41.71 6,522,227 -1.39(-3.23%)
Nov 23, 2007 42.95 43.19 41.97 43.10 3,849,783 +1.36(+3.26%)
Nov 21, 2007 42.60 42.60 40.64 41.74 7,463,760 -0.56(-1.32%)
Nov 20, 2007 39.84 42.33 39.50 42.30 10,696,415 +3.38(+8.68%)
Nov 19, 2007 40.85 40.85 38.60 38.92 9,448,449 -2.10(-5.12%)
Nov 16, 2007 40.85 41.19 40.21 41.02 8,172,230 +0.65(+1.61%)
Nov 15, 2007 42.14 42.14 39.91 40.37 9,241,036 -2.15(-5.06%)
Nov 14, 2007 43.25 43.49 42.44 42.52 5,480,575 +0.14(+0.33%)
Nov 13, 2007 42.29 43.11 41.97 42.38 7,617,761 +0.48(+1.15%)
Nov 12, 2007 44.01 44.15 41.75 41.90 11,577,391 -3.54(-7.79%)
Nov 09, 2007 46.00 46.31 45.13 45.44 8,306,475 -0.77(-1.67%)
Nov 08, 2007 46.34 47.20 45.04 46.21 12,202,892 -0.03(-0.06%)
Nov 07, 2007 47.50 47.72 46.07 46.24 11,965,328 -0.74(-1.58%)
Nov 06, 2007 47.00 47.33 46.65 46.98 7,398,711 +0.94(+2.04%)
Nov 05, 2007 45.08 46.49 44.89 46.04 8,062,761 +0.42(+0.92%)
Nov 02, 2007 43.41 45.63 42.93 45.62 9,953,800 +3.12(+7.34%)
Nov 01, 2007 43.03 43.87 42.22 42.50 7,596,600 -1.63(-3.69%)
Oct 31, 2007 42.95 44.75 42.61 44.13 10,456,000 +1.74(+4.10%)
Oct 30, 2007 43.04 43.48 42.37 42.39 8,033,100 -1.67(-3.79%)
Oct 29, 2007 43.49 44.80 43.42 44.06 9,102,100 +1.01(+2.35%)
Oct 26, 2007 42.98 43.32 42.66 43.05 5,736,800 +0.78(+1.85%)
Oct 25, 2007 42.59 42.72 41.78 42.27 5,518,800 +0.38(+0.91%)
Oct 24, 2007 41.67 42.10 40.61 41.89 5,321,900 +0.13(+0.31%)
Oct 23, 2007 40.96 41.88 40.77 41.76 6,344,600 +1.43(+3.55%)
Oct 22, 2007 40.30 40.93 39.85 40.33 7,514,900 -1.27(-3.05%)
Oct 19, 2007 42.29 42.40 41.12 41.60 7,006,700 -0.53(-1.26%)
Oct 18, 2007 41.11 42.36 41.05 42.13 6,415,000 +1.42(+3.49%)
Oct 17, 2007 42.54 42.77 40.64 40.71 9,088,700 -1.33(-3.16%)
Oct 16, 2007 42.92 43.06 41.92 42.04 6,370,910 -0.88(-2.05%)
Oct 15, 2007 42.98 43.24 42.47 42.92 8,895,100 +0.64(+1.51%)
Oct 12, 2007 42.01 42.50 41.63 42.28 5,398,450 +0.31(+0.74%)
Oct 11, 2007 42.52 43.03 41.00 41.97 12,184,408 -0.10(-0.24%)
Oct 10, 2007 42.37 42.77 41.83 42.07 9,016,400 +0.17(+0.41%)
Oct 09, 2007 40.45 42.07 40.42 41.90 8,714,100 +1.35(+3.33%)
Oct 08, 2007 40.56 40.82 40.10 40.55 3,519,100 -0.37(-0.90%)
Oct 05, 2007 40.14 41.18 40.02 40.92 8,967,000 +0.37(+0.91%)
Oct 04, 2007 39.36 40.57 39.20 40.55 9,421,100 +1.14(+2.89%)
Oct 03, 2007 39.49 39.67 39.17 39.41 8,956,600 +0.16(+0.41%)
Oct 02, 2007 40.02 40.20 38.81 39.25 7,357,381 -1.98(-4.80%)
Oct 01, 2007 40.50 41.34 40.50 41.23 6,658,905 +0.95(+2.36%)
Sep 28, 2007 40.00 41.13 39.80 40.28 10,754,800 +1.10(+2.81%)
Sep 27, 2007 39.23 39.66 38.65 39.18 5,577,103 +0.50(+1.29%)
Sep 26, 2007 39.24 39.48 37.44 38.68 10,816,914 -0.41(-1.05%)
Sep 25, 2007 39.20 39.63 38.96 39.09 5,964,200 -0.81(-2.03%)
Sep 24, 2007 39.86 40.59 39.67 39.90 5,820,980 -0.16(-0.40%)
Sep 21, 2007 40.79 40.94 39.81 40.06 10,462,250 -0.88(-2.15%)
Sep 20, 2007 39.89 40.95 39.25 40.94 13,922,200 +2.20(+5.68%)
Sep 19, 2007 39.08 39.60 38.40 38.74 8,484,313 -0.02(-0.05%)
Sep 18, 2007 37.66 38.92 36.86 38.76 7,682,000 +1.29(+3.44%)
Sep 17, 2007 37.84 37.98 37.05 37.47 5,965,756 +0.27(+0.73%)
Sep 14, 2007 37.19 38.31 36.82 37.20 6,115,100 +0.10(+0.27%)
Sep 13, 2007 37.09 37.32 36.70 37.10 4,931,600 -0.23(-0.62%)
Sep 12, 2007 37.32 37.58 36.81 37.33 5,791,400 -0.28(-0.74%)
Sep 11, 2007 37.04 37.89 36.63 37.61 8,907,100 +0.61(+1.65%)
Sep 10, 2007 36.79 37.24 36.16 37.00 7,221,700 +0.35(+0.95%)
Sep 07, 2007 36.95 37.34 36.18 36.65 11,662,506 +0.45(+1.24%)
Sep 06, 2007 33.87 36.46 33.81 36.20 16,612,700 +2.80(+8.38%)
Sep 05, 2007 33.13 33.89 32.93 33.40 5,319,700 -0.04(-0.12%)
Sep 04, 2007 32.89 33.73 32.52 33.44 5,008,100 +0.92(+2.83%)
Aug 31, 2007 32.10 32.64 32.10 32.52 4,742,800 +1.13(+3.60%)
Aug 30, 2007 31.45 31.78 31.21 31.39 3,691,100 -0.41(-1.29%)
Aug 29, 2007 31.29 31.90 31.21 31.80 3,890,000 +0.98(+3.18%)
Aug 28, 2007 31.80 31.95 30.68 30.82 6,257,200 -1.31(-4.08%)
Aug 27, 2007 32.92 32.92 31.88 32.13 4,289,000 -0.99(-2.99%)
Aug 24, 2007 33.09 33.25 32.41 33.12 5,315,000 +0.49(+1.50%)
Aug 23, 2007 33.66 33.90 32.11 32.63 4,782,700 -0.61(-1.84%)
Aug 22, 2007 32.41 33.39 32.23 33.24 4,419,400 +1.16(+3.62%)
Aug 21, 2007 31.72 32.42 31.50 32.08 3,846,500 +0.21(+0.66%)
Aug 20, 2007 30.90 32.36 30.75 31.87 6,905,100 +1.35(+4.42%)
Aug 17, 2007 31.28 31.81 30.15 30.52 8,768,300 +0.42(+1.40%)
Aug 16, 2007 31.27 31.27 28.89 30.10 15,052,700 -1.57(-4.96%)
Aug 15, 2007 32.28 32.93 31.60 31.67 5,234,843 -1.10(-3.36%)
Aug 14, 2007 33.59 33.94 32.72 32.77 4,629,200 -0.82(-2.44%)
Aug 13, 2007 34.31 34.47 33.53 33.59 4,757,800 -0.70(-2.04%)
Aug 10, 2007 33.93 35.00 33.65 34.29 7,433,100 +0.52(+1.54%)
Aug 09, 2007 33.29 34.06 32.96 33.77 6,463,300 -0.33(-0.97%)
Aug 08, 2007 33.96 34.59 33.69 34.10 6,876,800 +0.43(+1.28%)
Aug 07, 2007 32.90 33.89 32.88 33.67 5,545,200 +0.34(+1.02%)
Aug 06, 2007 33.01 33.45 32.34 33.33 5,880,300 +0.08(+0.24%)
Aug 03, 2007 33.44 33.52 33.10 33.25 6,489,800 +0.15(+0.45%)
Aug 02, 2007 32.81 33.55 32.81 33.10 8,600,800 +0.40(+1.22%)
Aug 01, 2007 32.57 33.19 32.26 32.70 5,921,096 -0.20(-0.61%)
Jul 31, 2007 33.50 33.83 32.77 32.90 5,984,700 -0.38(-1.14%)
Jul 30, 2007 31.92 33.29 31.92 33.28 5,873,500 +1.30(+4.07%)
Jul 27, 2007 32.34 32.72 31.71 31.98 8,602,000 -0.65(-1.99%)
Jul 26, 2007 33.29 33.29 32.19 32.63 10,520,624 -1.32(-3.89%)
Jul 25, 2007 33.61 34.06 33.27 33.95 7,724,212 -0.32(-0.93%)
Jul 24, 2007 34.86 34.90 34.16 34.27 8,081,033 -0.28(-0.81%)
Jul 23, 2007 34.31 34.65 34.15 34.55 4,819,496 +0.05(+0.14%)
Jul 20, 2007 34.23 34.52 33.90 34.50 7,385,368 +0.22(+0.64%)
Jul 19, 2007 33.83 34.31 33.68 34.28 9,805,016 +0.50(+1.48%)
Jul 18, 2007 32.10 33.81 32.10 33.78 12,930,769 +1.72(+5.36%)
Jul 17, 2007 31.77 32.09 31.66 32.06 4,997,986 +0.19(+0.60%)
Jul 16, 2007 31.88 32.07 31.45 31.87 7,174,850 -0.16(-0.50%)
Jul 13, 2007 31.99 32.13 31.73 32.03 4,799,190 +0.15(+0.47%)
Jul 12, 2007 31.35 31.92 31.32 31.88 7,544,450 +0.82(+2.64%)
Jul 11, 2007 31.23 31.36 30.77 31.06 6,062,600 -0.29(-0.93%)
Jul 10, 2007 31.30 31.52 31.09 31.35 6,410,500 +0.14(+0.45%)
Jul 09, 2007 30.95 31.46 30.88 31.21 8,800,500 +0.49(+1.60%)
Jul 06, 2007 30.43 30.93 29.95 30.72 7,711,931 +0.69(+2.30%)
Jul 05, 2007 29.76 30.10 29.41 30.03 3,696,069 +0.43(+1.45%)
Jul 03, 2007 29.70 29.75 29.39 29.60 2,219,500 -0.19(-0.64%)
Jul 02, 2007 29.35 29.85 29.16 29.79 4,400,700 +0.72(+2.48%)
Jun 29, 2007 28.92 29.13 28.65 29.07 4,841,700 +0.28(+0.97%)
Jun 28, 2007 28.70 29.07 28.73 28.79 5,370,300 +0.12(+0.42%)
Jun 27, 2007 28.19 28.67 27.79 28.67 5,654,411 +0.48(+1.70%)
Jun 26, 2007 28.92 28.98 27.98 28.19 7,255,766 -0.74(-2.56%)
Jun 25, 2007 29.56 29.56 28.89 28.93 5,056,300 -0.82(-2.76%)
Jun 22, 2007 29.65 29.76 29.23 29.75 6,105,800 +0.17(+0.57%)
Jun 21, 2007 29.23 29.58 29.01 29.58 5,797,525 +0.25(+0.85%)
Jun 20, 2007 29.22 29.62 29.21 29.33 6,364,000 -0.21(-0.71%)
Jun 19, 2007 29.03 29.55 28.90 29.54 7,214,200 +0.49(+1.69%)
Jun 18, 2007 29.11 29.26 29.03 29.05 3,820,300 -0.09(-0.31%)
Jun 15, 2007 28.60 29.17 28.53 29.14 6,393,700 +0.73(+2.57%)
Jun 14, 2007 28.20 28.54 28.15 28.41 4,204,000 +0.17(+0.60%)
Jun 13, 2007 28.25 28.38 27.97 28.24 5,247,500 +0.03(+0.11%)
Jun 12, 2007 28.43 28.65 28.14 28.21 5,279,100 -0.46(-1.60%)
Jun 11, 2007 28.59 28.92 28.41 28.67 6,253,825 +0.35(+1.24%)
Jun 08, 2007 28.11 28.55 28.00 28.32 7,328,000 +0.15(+0.53%)
Jun 07, 2007 28.65 29.01 28.05 28.17 8,901,455 -0.57(-1.98%)
Jun 06, 2007 29.01 29.14 28.67 28.74 6,960,220 -0.27(-0.93%)
Jun 05, 2007 29.21 29.43 29.00 29.01 5,128,000 -0.20(-0.68%)
Jun 04, 2007 29.37 29.51 28.98 29.21 7,498,175 -0.22(-0.75%)
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.