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 29, 2015 11.97 12.05 11.73 11.86 11,674,048 -0.14(-1.17%)
May 28, 2015 11.73 12.03 11.53 12.00 13,398,993 +0.30(+2.56%)
May 27, 2015 11.74 11.75 11.56 11.70 9,348,276 -0.01(-0.09%)
May 26, 2015 12.05 12.05 11.62 11.71 21,706,328 -0.58(-4.72%)
May 22, 2015 12.46 12.29 12.29 12.29 7,871,000 -0.15(-1.21%)
May 21, 2015 12.42 12.49 12.23 12.44 8,617,781 +0.01(+0.08%)
May 20, 2015 12.64 12.66 12.42 12.43 8,264,316 -0.04(-0.32%)
May 19, 2015 12.94 13.07 12.46 12.47 14,190,192 -0.72(-5.46%)
May 18, 2015 13.18 13.39 13.13 13.19 6,434,695 +0.07(+0.53%)
May 15, 2015 13.06 13.44 12.97 13.12 10,456,208 -0.06(-0.46%)
May 14, 2015 13.37 13.61 13.13 13.18 9,854,705 -0.07(-0.53%)
May 13, 2015 12.99 13.41 12.95 13.25 17,002,062 +0.42(+3.27%)
May 12, 2015 12.85 12.94 12.71 12.83 6,279,305 +0.05(+0.39%)
May 11, 2015 12.72 12.90 12.67 12.78 6,351,644 +0.03(+0.24%)
May 08, 2015 12.76 12.90 12.65 12.75 8,258,604 +0.06(+0.47%)
May 07, 2015 12.53 12.72 12.27 12.69 10,866,074 +0.06(+0.48%)
May 06, 2015 13.20 13.21 12.58 12.63 12,566,753 -0.48(-3.66%)
May 05, 2015 13.33 13.54 13.02 13.11 8,579,444 -0.06(-0.46%)
May 04, 2015 13.37 13.43 13.14 13.17 8,245,038 +0.10(+0.77%)
May 01, 2015 12.85 13.10 12.76 13.07 10,473,907 +0.05(+0.38%)
Apr 30, 2015 13.17 13.24 12.93 13.02 14,933,421 -0.49(-3.63%)
Apr 29, 2015 13.36 13.70 13.28 13.51 15,876,743 +0.21(+1.58%)
Apr 28, 2015 12.54 13.42 12.52 13.30 16,148,893 +0.50(+3.91%)
Apr 27, 2015 12.66 13.34 12.64 12.80 23,664,096 +0.28(+2.24%)
Apr 24, 2015 12.58 12.74 12.41 12.52 10,012,216 -0.12(-0.95%)
Apr 23, 2015 12.41 12.74 12.36 12.64 8,613,977 +0.27(+2.18%)
Apr 22, 2015 12.80 12.86 12.32 12.37 11,527,680 -0.44(-3.43%)
Apr 21, 2015 12.65 12.87 12.45 12.81 8,566,176 +0.06(+0.47%)
Apr 20, 2015 12.66 12.86 12.55 12.75 9,041,071 -0.01(-0.08%)
Apr 17, 2015 12.76 12.99 12.73 12.76 9,334,586 +0.11(+0.87%)
Apr 16, 2015 12.90 13.03 12.58 12.65 11,749,201 -0.20(-1.56%)
Apr 15, 2015 12.55 13.03 12.49 12.85 14,091,441 +0.34(+2.72%)
Apr 14, 2015 12.40 12.61 12.31 12.51 7,363,273 +0.15(+1.21%)
Apr 13, 2015 12.61 12.66 12.33 12.36 7,920,121 -0.32(-2.52%)
Apr 10, 2015 12.63 12.77 12.55 12.68 9,019,628 +0.26(+2.09%)
Apr 09, 2015 12.16 12.66 12.12 12.42 12,856,401 +0.10(+0.81%)
Apr 08, 2015 12.44 12.50 12.15 12.32 11,274,087 -0.04(-0.32%)
Apr 07, 2015 12.46 12.64 12.33 12.36 15,746,135 -0.25(-1.98%)
Apr 06, 2015 12.32 12.69 12.23 12.61 16,710,098 +0.73(+6.14%)
Apr 02, 2015 11.84 11.88 11.88 11.88 11,378,300 -0.13(-1.08%)
Apr 01, 2015 11.07 12.20 11.06 12.01 26,492,116 +1.05(+9.58%)
Mar 31, 2015 11.10 11.20 10.90 10.96 9,556,049 -0.18(-1.62%)
Mar 30, 2015 11.05 11.30 11.01 11.14 9,911,735 -0.15(-1.33%)
Mar 27, 2015 11.22 11.47 11.05 11.29 10,822,973 +0.00(+0.00%)
Mar 26, 2015 11.56 11.70 11.24 11.29 15,229,917 -0.07(-0.62%)
Mar 25, 2015 11.46 11.57 11.28 11.36 13,435,358 -0.01(-0.09%)
Mar 24, 2015 11.45 11.53 11.23 11.37 9,020,833 -0.03(-0.26%)
Mar 23, 2015 11.24 11.45 11.19 11.40 10,506,722 +0.30(+2.70%)
Mar 20, 2015 10.98 11.34 10.98 11.10 28,775,602 +0.21(+1.93%)
Mar 19, 2015 10.85 10.96 10.66 10.89 15,648,532 -0.08(-0.73%)
Mar 18, 2015 10.30 11.10 10.30 10.97 20,626,796 +0.64(+6.20%)
Mar 17, 2015 10.39 10.60 10.29 10.33 14,375,771 -0.23(-2.18%)
Mar 16, 2015 10.56 10.63 10.30 10.56 12,741,510 -0.04(-0.38%)
Mar 13, 2015 10.70 10.71 10.31 10.60 11,839,403 -0.06(-0.56%)
Mar 12, 2015 11.03 11.07 10.59 10.66 12,812,041 -0.23(-2.11%)
Mar 11, 2015 10.68 10.94 10.52 10.89 15,086,515 +0.21(+1.97%)
Mar 10, 2015 10.69 11.09 10.58 10.68 15,071,457 -0.12(-1.11%)
Mar 09, 2015 11.41 11.42 10.71 10.80 19,815,560 -0.54(-4.76%)
Mar 06, 2015 11.82 11.82 11.29 11.34 20,398,896 -0.85(-6.97%)
Mar 05, 2015 12.18 12.49 12.10 12.19 9,841,560 +0.04(+0.33%)
Mar 04, 2015 12.51 12.51 12.08 12.15 12,734,099 -0.36(-2.88%)
Mar 03, 2015 12.80 13.04 12.49 12.51 12,371,627 -0.25(-1.96%)
Mar 02, 2015 13.04 13.11 12.64 12.76 16,976,404 -0.26(-2.00%)
Feb 27, 2015 12.83 13.24 12.81 13.02 14,261,711 +0.26(+2.04%)
Feb 26, 2015 12.91 12.97 12.73 12.76 8,433,809 -0.02(-0.16%)
Feb 25, 2015 12.71 12.78 12.53 12.78 15,995,152 +0.20(+1.59%)
Feb 24, 2015 12.59 12.72 12.50 12.58 10,856,935 -0.13(-1.02%)
Feb 23, 2015 12.69 13.03 12.58 12.71 13,304,360 -0.18(-1.40%)
Feb 20, 2015 12.86 13.19 12.79 12.89 18,397,568 +0.07(+0.55%)
Feb 19, 2015 12.55 13.05 12.45 12.82 30,634,478 +0.59(+4.82%)
Feb 18, 2015 12.03 12.44 11.91 12.23 15,638,320 +0.20(+1.66%)
Feb 17, 2015 11.90 12.18 11.88 12.03 13,651,823 -0.11(-0.91%)
Feb 13, 2015 12.25 12.14 12.14 12.14 11,347,700 +0.01(+0.08%)
Feb 12, 2015 12.12 12.22 11.93 12.13 11,627,159 +0.19(+1.59%)
Feb 11, 2015 12.20 12.26 11.89 11.94 11,304,905 -0.23(-1.89%)
Feb 10, 2015 12.28 12.30 11.95 12.17 17,271,416 -0.33(-2.64%)
Feb 09, 2015 12.39 12.60 12.35 12.50 11,650,328 +0.18(+1.46%)
Feb 06, 2015 12.55 12.69 12.19 12.32 19,072,180 -0.74(-5.67%)
Feb 05, 2015 12.87 13.15 12.74 13.06 10,661,313 +0.15(+1.16%)
Feb 04, 2015 12.76 13.06 12.72 12.91 12,409,446 +0.23(+1.81%)
Feb 03, 2015 12.80 13.14 12.46 12.68 19,238,860 -0.21(-1.63%)
Feb 02, 2015 12.52 13.04 12.50 12.89 14,910,225 +0.11(+0.86%)
Jan 30, 2015 12.35 12.94 12.23 12.78 16,184,707 +0.49(+3.99%)
Jan 29, 2015 12.28 12.43 12.07 12.29 18,367,524 -0.32(-2.54%)
Jan 28, 2015 12.92 13.12 12.49 12.61 19,196,558 -0.50(-3.81%)
Jan 27, 2015 12.89 13.25 12.84 13.11 23,690,480 +0.42(+3.31%)
Jan 26, 2015 12.10 12.76 12.00 12.69 15,654,152 +0.26(+2.09%)
Jan 23, 2015 12.66 12.79 12.34 12.43 19,713,546 -0.36(-2.81%)
Jan 22, 2015 12.90 13.25 12.66 12.79 25,262,842 +0.05(+0.39%)
Jan 21, 2015 12.78 13.09 12.28 12.74 36,014,100 +0.21(+1.68%)
Jan 20, 2015 12.20 12.67 12.10 12.53 35,756,120 +0.78(+6.64%)
Jan 16, 2015 11.49 11.90 11.42 11.75 32,505,496 +0.38(+3.34%)
Jan 15, 2015 10.72 11.42 10.57 11.37 47,946,180 +0.96(+9.22%)
Jan 14, 2015 10.82 10.86 10.15 10.41 24,991,716 -0.27(-2.53%)
Jan 13, 2015 11.47 11.49 10.52 10.68 27,750,200 -0.65(-5.74%)
Jan 12, 2015 11.06 11.42 10.88 11.33 31,379,944 +0.34(+3.09%)
Jan 09, 2015 10.96 11.19 10.72 10.99 18,536,286 +0.18(+1.67%)
Jan 08, 2015 11.01 11.30 10.75 10.81 18,093,692 -0.31(-2.79%)
Jan 07, 2015 11.08 11.41 10.93 11.12 14,361,123 -0.15(-1.33%)
Jan 06, 2015 11.02 11.46 10.93 11.27 21,641,714 +0.37(+3.39%)
Jan 05, 2015 10.98 11.08 10.52 10.90 15,996,045 -0.01(-0.09%)
Jan 02, 2015 10.54 10.94 10.45 10.91 13,884,467 +0.16(+1.49%)
Dec 31, 2014 10.82 10.75 10.75 10.75 10,791,300 -0.11(-1.01%)
Dec 30, 2014 10.58 11.03 10.57 10.86 16,975,448 +0.38(+3.63%)
Dec 29, 2014 10.50 10.64 10.37 10.48 13,917,775 -0.10(-0.95%)
Dec 26, 2014 10.57 10.78 10.48 10.58 14,284,815 +0.27(+2.62%)
Dec 24, 2014 10.19 10.31 10.31 10.31 9,273,600 +0.14(+1.38%)
Dec 23, 2014 10.34 10.56 10.12 10.17 15,627,278 -0.15(-1.45%)
Dec 22, 2014 10.84 10.91 10.27 10.32 18,456,710 -0.51(-4.71%)
Dec 19, 2014 11.08 11.24 10.83 10.83 47,500,440 -0.26(-2.34%)
Dec 18, 2014 10.95 11.14 10.80 11.09 19,573,548 +0.33(+3.07%)
Dec 17, 2014 10.32 10.88 10.30 10.76 21,303,536 +0.44(+4.26%)
Dec 16, 2014 10.76 10.77 10.26 10.32 25,548,046 -0.13(-1.24%)
Dec 15, 2014 11.19 11.30 10.44 10.45 24,680,792 -1.02(-8.89%)
Dec 12, 2014 11.78 11.90 11.42 11.47 15,284,854 -0.35(-2.96%)
Dec 11, 2014 11.81 12.28 11.64 11.82 16,494,991 -0.12(-1.01%)
Dec 10, 2014 12.08 12.52 11.91 11.94 19,147,404 -0.12(-1.00%)
Dec 09, 2014 11.85 12.31 11.78 12.06 17,570,836 +0.52(+4.51%)
Dec 08, 2014 11.68 11.71 11.19 11.54 18,571,386 -0.02(-0.17%)
Dec 05, 2014 11.72 11.80 11.43 11.56 15,812,434 -0.40(-3.34%)
Dec 04, 2014 12.34 12.47 11.91 11.96 14,298,557 -0.37(-3.00%)
Dec 03, 2014 12.07 12.50 12.00 12.33 12,219,099 +0.40(+3.35%)
Dec 02, 2014 12.12 12.32 11.87 11.93 14,914,510 -0.48(-3.87%)
Dec 01, 2014 12.21 12.50 11.82 12.41 28,993,024 +0.52(+4.37%)
Nov 28, 2014 12.32 12.36 11.83 11.89 13,464,100 -1.04(-8.04%)
Nov 26, 2014 13.06 12.93 12.93 12.93 11,325,500 +0.03(+0.23%)
Nov 25, 2014 12.65 12.95 12.52 12.90 17,969,000 +0.32(+2.54%)
Nov 24, 2014 12.79 12.89 12.53 12.58 11,092,225 -0.27(-2.10%)
Nov 21, 2014 13.18 13.18 12.68 12.85 12,994,696 +0.02(+0.16%)
Nov 20, 2014 12.61 12.95 12.51 12.83 13,994,261 +0.37(+2.97%)
Nov 19, 2014 13.25 13.25 12.36 12.46 23,847,256 -0.83(-6.25%)
Nov 18, 2014 12.74 13.32 12.69 13.29 25,996,668 +0.82(+6.58%)
Nov 17, 2014 12.31 12.63 12.09 12.47 15,598,317 +0.19(+1.55%)
Nov 14, 2014 11.42 12.35 11.30 12.28 17,847,208 +0.77(+6.69%)
Nov 13, 2014 11.85 11.91 11.45 11.51 12,109,622 -0.22(-1.88%)
Nov 12, 2014 11.93 11.94 11.49 11.73 11,830,121 +0.09(+0.77%)
Nov 11, 2014 11.50 11.80 11.40 11.64 18,943,488 +0.29(+2.56%)
Nov 10, 2014 11.93 11.99 11.26 11.35 17,330,066 -0.81(-6.66%)
Nov 07, 2014 11.57 12.19 11.55 12.16 20,838,440 +0.82(+7.23%)
Nov 06, 2014 11.15 11.53 11.09 11.34 19,087,906 +0.37(+3.37%)
Nov 05, 2014 11.17 11.48 10.90 10.97 26,784,076 -0.49(-4.28%)
Nov 04, 2014 11.98 12.03 11.40 11.46 16,734,398 -0.46(-3.86%)
Nov 03, 2014 11.82 12.00 11.51 11.92 18,582,164 +0.05(+0.42%)
Oct 31, 2014 11.97 12.12 11.33 11.87 33,658,144 -0.42(-3.42%)
Oct 30, 2014 12.85 12.98 12.20 12.29 26,752,506 -0.54(-4.21%)
Oct 29, 2014 13.39 13.42 12.80 12.83 15,932,899 -0.69(-5.10%)
Oct 28, 2014 13.38 13.57 13.25 13.52 6,906,270 +0.22(+1.65%)
Oct 27, 2014 13.40 13.52 13.52 13.30 9,042,176 -0.22(-1.63%)
Oct 24, 2014 13.52 13.59 13.31 13.52 9,428,784 +0.07(+0.52%)
Oct 23, 2014 13.33 13.65 13.16 13.45 11,017,921 +0.06(+0.45%)
Oct 22, 2014 13.57 13.71 13.37 13.39 10,546,388 -0.23(-1.69%)
Oct 21, 2014 13.87 13.87 13.52 13.62 9,726,474 -0.06(-0.44%)
Oct 20, 2014 13.54 13.73 13.47 13.68 7,814,271 +0.27(+2.01%)
Oct 17, 2014 13.85 13.88 13.41 13.41 11,239,998 -0.37(-2.69%)
Oct 16, 2014 13.47 14.00 13.41 13.78 12,821,713 +0.23(+1.70%)
Oct 15, 2014 13.62 13.94 13.40 13.55 13,743,207 -0.12(-0.88%)
Oct 14, 2014 13.63 13.91 13.53 13.67 10,182,386 +0.22(+1.64%)
Oct 13, 2014 13.63 13.88 13.42 13.45 10,546,711 -0.03(-0.22%)
Oct 10, 2014 13.82 14.04 13.53 13.48 11,679,852 -0.45(-3.23%)
Oct 09, 2014 14.40 14.41 13.56 13.93 19,649,200 -0.44(-3.06%)
Oct 08, 2014 13.90 14.48 13.41 14.37 20,503,808 +0.71(+5.20%)
Oct 07, 2014 14.26 14.32 13.58 13.66 20,883,326 -0.58(-4.07%)
Oct 06, 2014 14.25 14.35 14.15 14.24 13,520,398 +0.08(+0.56%)
Oct 03, 2014 14.41 14.41 14.06 14.16 14,979,222 -0.54(-3.67%)
Oct 02, 2014 14.84 14.90 14.48 14.70 13,280,259 -0.05(-0.34%)
Oct 01, 2014 14.76 15.03 14.67 14.75 11,922,636 +0.09(+0.61%)
Sep 30, 2014 14.88 15.00 14.55 14.66 15,678,162 -0.34(-2.27%)
Sep 29, 2014 15.32 15.36 14.99 15.00 7,872,223 -0.24(-1.57%)
Sep 26, 2014 15.38 15.38 15.15 15.24 8,278,429 -0.18(-1.17%)
Sep 25, 2014 15.26 15.62 15.21 15.42 12,407,443 +0.09(+0.59%)
Sep 24, 2014 15.45 15.65 15.29 15.33 8,993,653 -0.21(-1.35%)
Sep 23, 2014 15.64 15.72 15.40 15.54 10,405,347 +0.13(+0.84%)
Sep 22, 2014 15.57 15.59 15.31 15.41 13,347,731 -0.24(-1.53%)
Sep 19, 2014 15.91 15.97 15.55 15.65 17,804,732 -0.35(-2.19%)
Sep 18, 2014 16.27 16.32 15.97 16.00 10,901,043 -0.25(-1.54%)
Sep 17, 2014 16.49 16.64 16.18 16.25 9,664,669 -0.32(-1.93%)
Sep 16, 2014 16.46 16.72 16.28 16.57 9,668,319 +0.13(+0.79%)
Sep 15, 2014 16.68 16.69 16.37 16.44 6,969,856 -0.08(-0.48%)
Sep 12, 2014 16.73 16.96 16.46 16.52 9,636,659 -0.34(-2.02%)
Sep 11, 2014 16.64 16.93 16.50 16.86 9,969,103 +0.12(+0.72%)
Sep 10, 2014 16.84 17.01 16.63 16.74 10,331,668 -0.14(-0.83%)
Sep 09, 2014 16.77 16.98 16.55 16.88 8,151,782 +0.14(+0.84%)
Sep 08, 2014 17.03 17.09 16.68 16.74 10,162,570 -0.42(-2.45%)
Sep 05, 2014 17.11 17.23 16.92 17.16 10,167,039 +0.14(+0.82%)
Sep 04, 2014 17.85 17.87 17.00 17.02 14,897,150 -0.73(-4.11%)
Sep 03, 2014 17.98 18.00 17.73 17.75 5,056,506 -0.11(-0.62%)
Sep 02, 2014 18.04 18.13 17.83 17.86 8,611,806 -0.53(-2.88%)
Aug 29, 2014 18.20 18.39 18.39 18.39 5,076,500 +0.17(+0.93%)
Aug 28, 2014 18.30 18.30 18.13 18.22 4,828,989 +0.10(+0.55%)
Aug 27, 2014 18.28 18.30 17.94 18.12 3,573,721 -0.13(-0.71%)
Aug 26, 2014 18.26 18.26 18.08 18.25 6,523,352 +0.24(+1.33%)
Aug 25, 2014 18.22 18.26 17.96 18.01 5,669,385 -0.23(-1.26%)
Aug 22, 2014 18.42 18.45 18.19 18.24 8,142,317 -0.21(-1.14%)
Aug 21, 2014 18.44 18.47 18.18 18.45 9,526,568 -0.27(-1.44%)
Aug 20, 2014 18.80 18.83 18.59 18.72 5,889,967 -0.11(-0.58%)
Aug 19, 2014 18.96 19.09 18.75 18.83 4,012,303 -0.18(-0.95%)
Aug 18, 2014 18.80 19.01 18.69 19.01 6,010,630 +0.06(+0.32%)
Aug 15, 2014 18.82 19.05 18.77 18.95 6,127,744 -0.17(-0.89%)
Aug 14, 2014 19.04 19.29 19.01 19.12 9,049,731 +0.06(+0.31%)
Aug 13, 2014 19.25 19.36 19.05 19.06 6,881,898 -0.12(-0.63%)
Aug 12, 2014 18.86 19.26 18.80 19.18 10,272,056 +0.48(+2.57%)
Aug 11, 2014 18.69 18.82 18.56 18.70 5,724,129 +0.01(+0.05%)
Aug 08, 2014 18.67 19.00 18.56 18.69 8,532,663 +0.20(+1.08%)
Aug 07, 2014 18.33 18.51 18.23 18.49 6,635,078 +0.13(+0.71%)
Aug 06, 2014 18.32 18.43 18.23 18.36 8,441,767 +0.33(+1.83%)
Aug 05, 2014 18.01 18.09 17.75 18.03 7,036,956 -0.02(-0.11%)
Aug 04, 2014 18.20 18.32 17.87 18.05 6,918,475 -0.16(-0.88%)
Aug 01, 2014 18.27 18.41 18.02 18.21 9,151,446 +0.13(+0.72%)
Jul 31, 2014 18.07 18.45 18.05 18.08 8,997,580 -0.39(-2.11%)
Jul 30, 2014 18.47 18.59 18.24 18.47 7,319,331 -0.12(-0.65%)
Jul 29, 2014 18.68 18.78 18.53 18.59 3,920,213 -0.10(-0.54%)
Jul 28, 2014 18.60 18.72 18.42 18.69 5,871,562 +0.01(+0.05%)
Jul 25, 2014 18.25 18.70 18.20 18.68 8,675,672 +0.38(+2.08%)
Jul 24, 2014 18.62 18.66 18.25 18.30 9,275,311 -0.44(-2.35%)
Jul 23, 2014 18.83 18.93 18.71 18.74 6,302,091 -0.10(-0.53%)
Jul 22, 2014 19.06 19.07 18.76 18.84 6,163,770 -0.26(-1.36%)
Jul 21, 2014 19.22 19.23 18.80 19.10 7,394,415 -0.09(-0.47%)
Jul 18, 2014 18.92 19.20 18.87 19.19 9,853,961 +0.01(+0.05%)
Jul 17, 2014 18.98 19.21 18.78 19.18 12,785,697 +0.29(+1.54%)
Jul 16, 2014 18.53 19.00 18.44 18.89 17,159,156 +0.56(+3.06%)
Jul 15, 2014 18.98 19.21 18.29 18.33 14,480,720 -0.55(-2.91%)
Jul 14, 2014 18.64 19.18 18.61 18.88 11,612,547 -0.41(-2.13%)
Jul 11, 2014 18.70 19.30 18.50 19.29 13,206,716 +0.70(+3.77%)
Jul 10, 2014 19.22 19.49 18.49 18.59 19,423,320 -0.31(-1.64%)
Jul 09, 2014 18.78 19.07 18.66 18.90 10,933,675 +0.21(+1.12%)
Jul 08, 2014 18.40 18.71 18.07 18.69 19,583,148 +0.38(+2.08%)
Jul 07, 2014 18.21 18.34 18.02 18.31 12,778,455 -0.13(-0.70%)
Jul 03, 2014 18.18 18.44 18.44 18.44 6,755,700 +0.10(+0.55%)
Jul 02, 2014 18.14 18.46 18.13 18.34 6,691,648 +0.15(+0.82%)
Jul 01, 2014 18.30 18.45 18.02 18.19 7,209,722 -0.11(-0.60%)
Jun 30, 2014 17.93 18.34 17.84 18.30 7,898,529 +0.28(+1.55%)
Jun 27, 2014 18.00 18.19 17.86 18.02 9,221,867 +0.01(+0.06%)
Jun 26, 2014 17.71 18.01 17.56 18.01 7,903,052 +0.24(+1.35%)
Jun 25, 2014 17.81 17.93 17.68 17.77 6,211,058 +0.03(+0.17%)
Jun 24, 2014 18.23 18.32 17.62 17.74 9,827,663 -0.46(-2.53%)
Jun 23, 2014 17.84 18.25 17.76 18.20 8,745,039 +0.38(+2.13%)
Jun 20, 2014 17.82 18.09 17.74 17.82 16,428,010 -0.19(-1.05%)
Jun 19, 2014 17.70 18.04 17.54 18.01 17,685,912 +0.61(+3.51%)
Jun 18, 2014 17.05 17.41 16.88 17.40 8,888,891 +0.33(+1.93%)
Jun 17, 2014 16.79 17.16 16.71 17.07 8,765,575 +0.13(+0.77%)
Jun 16, 2014 17.02 17.11 16.82 16.94 8,787,369 -0.05(-0.29%)
Jun 13, 2014 16.74 17.06 16.48 16.99 11,771,485 +0.24(+1.43%)
Jun 12, 2014 16.55 16.80 16.52 16.75 8,988,835 +0.31(+1.89%)
Jun 11, 2014 16.37 16.55 16.23 16.44 7,584,392 +0.18(+1.11%)
Jun 10, 2014 16.11 16.29 16.10 16.26 6,350,273 +0.21(+1.31%)
Jun 06, 2014 16.17 16.20 15.81 16.05 6,237,530 -0.04(-0.25%)
Jun 05, 2014 16.03 16.28 16.01 16.09 7,356,514 +0.17(+1.07%)
Jun 04, 2014 16.01 16.04 15.86 15.92 6,477,202 -0.05(-0.31%)
Jun 03, 2014 15.92 16.09 15.69 15.97 6,550,043 +0.07(+0.44%)
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.