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, 2006 30.86 31.11 30.21 30.61 4,354,900 -0.07(-0.23%)
May 30, 2006 31.30 31.40 30.47 30.68 4,941,300 -0.19(-0.62%)
May 26, 2006 30.90 30.96 30.36 30.87 4,712,700 -0.06(-0.19%)
May 25, 2006 30.50 31.06 30.36 30.93 5,556,400 +0.87(+2.89%)
May 24, 2006 30.41 30.97 29.72 30.06 7,524,800 -1.07(-3.44%)
May 23, 2006 31.06 31.97 31.00 31.13 6,883,900 +0.36(+1.17%)
May 22, 2006 29.90 30.90 29.32 30.77 6,830,900 +0.21(+0.69%)
May 19, 2006 30.00 30.68 29.41 30.56 8,735,600 +0.02(+0.07%)
May 18, 2006 31.02 31.52 30.38 30.54 6,258,400 -0.38(-1.23%)
May 17, 2006 32.50 33.09 30.85 30.92 10,069,900 -1.35(-4.18%)
May 16, 2006 32.41 32.89 31.16 32.27 7,183,800 +0.03(+0.09%)
May 15, 2006 32.31 33.02 31.85 32.24 8,221,300 -1.36(-4.05%)
May 12, 2006 34.55 34.83 32.91 33.60 6,617,800 -0.87(-2.52%)
May 11, 2006 35.77 36.03 34.40 34.47 6,961,400 -0.76(-2.16%)
May 10, 2006 34.98 35.23 34.29 35.23 7,011,100 +0.36(+1.03%)
May 09, 2006 34.48 35.00 34.26 34.87 7,514,600 +0.90(+2.65%)
May 08, 2006 33.78 33.97 33.30 33.97 5,258,100 -0.24(-0.70%)
May 05, 2006 33.39 34.59 33.39 34.21 10,255,500 +1.13(+3.42%)
May 04, 2006 31.50 33.67 31.46 33.08 11,678,100 +2.05(+6.61%)
May 03, 2006 31.53 31.53 30.59 31.03 6,147,700 -0.16(-0.51%)
May 02, 2006 31.08 31.58 30.53 31.19 5,125,200 +0.19(+0.61%)
May 01, 2006 30.95 31.11 30.60 31.00 3,884,900 +0.52(+1.71%)
Apr 28, 2006 30.06 30.72 29.89 30.48 4,431,700 +0.90(+3.04%)
Apr 27, 2006 30.04 30.99 29.52 29.58 4,711,000 -0.98(-3.21%)
Apr 26, 2006 30.60 30.75 30.24 30.56 3,073,600 +0.33(+1.09%)
Apr 25, 2006 30.48 30.79 30.10 30.23 2,908,000 +0.35(+1.17%)
Apr 24, 2006 29.88 30.36 29.38 29.88 3,862,200 -0.28(-0.93%)
Apr 21, 2006 29.96 30.46 29.70 30.16 5,397,500 +0.68(+2.31%)
Apr 20, 2006 30.91 30.92 29.46 29.48 6,848,400 -1.63(-5.24%)
Apr 19, 2006 30.54 31.18 30.10 31.11 6,379,800 +0.67(+2.20%)
Apr 18, 2006 30.33 30.65 30.10 30.44 5,370,400 +0.32(+1.06%)
Apr 17, 2006 29.40 30.19 29.32 30.12 5,308,100 +1.29(+4.47%)
Apr 13, 2006 28.93 28.84 28.37 28.83 3,312,000 -0.10(-0.35%)
Apr 12, 2006 28.75 29.17 28.58 28.93 3,689,000 +0.31(+1.08%)
Apr 11, 2006 29.54 29.69 28.47 28.62 5,039,600 -0.77(-2.62%)
Apr 10, 2006 29.80 29.86 29.21 29.39 3,563,200 +0.11(+0.38%)
Apr 07, 2006 29.58 29.73 29.19 29.28 7,714,800 -0.41(-1.38%)
Apr 06, 2006 29.27 29.91 29.16 29.69 7,362,000 +0.85(+2.95%)
Apr 05, 2006 28.20 28.86 28.02 28.84 4,477,400 +0.93(+3.33%)
Apr 04, 2006 28.01 28.39 27.76 27.91 6,242,500 +0.17(+0.61%)
Apr 03, 2006 27.61 28.02 27.46 27.74 5,520,200 +0.50(+1.84%)
Mar 31, 2006 27.41 27.82 27.04 27.24 3,808,500 -0.38(-1.38%)
Mar 30, 2006 27.45 27.76 27.23 27.62 6,849,100 +0.92(+3.45%)
Mar 29, 2006 26.03 26.73 25.96 26.70 3,794,400 +0.68(+2.61%)
Mar 28, 2006 26.74 26.74 25.93 26.02 4,001,800 -0.52(-1.96%)
Mar 27, 2006 26.35 26.70 26.30 26.54 5,030,800 +0.35(+1.34%)
Mar 24, 2006 25.93 26.36 25.87 26.19 4,418,900 +0.42(+1.63%)
Mar 23, 2006 25.63 25.91 25.46 25.77 5,393,500 -0.10(-0.39%)
Mar 22, 2006 26.10 26.11 25.76 25.87 3,795,800 -0.31(-1.18%)
Mar 21, 2006 26.49 26.53 26.05 26.18 4,280,700 -0.39(-1.47%)
Mar 20, 2006 26.69 27.14 26.57 26.57 3,454,400 -0.06(-0.23%)
Mar 17, 2006 26.67 27.08 26.54 26.63 5,384,800 +0.03(+0.11%)
Mar 16, 2006 26.60 26.83 26.35 26.60 4,224,000 -0.05(-0.19%)
Mar 15, 2006 26.65 26.85 26.24 26.65 4,451,200 +0.16(+0.60%)
Mar 14, 2006 26.06 26.51 25.86 26.49 3,450,600 +0.19(+0.72%)
Mar 13, 2006 26.16 26.45 25.90 26.30 2,923,600 +0.17(+0.65%)
Mar 10, 2006 25.31 26.36 25.10 26.13 4,723,300 +0.48(+1.87%)
Mar 09, 2006 26.77 26.84 25.51 25.65 5,626,300 -0.82(-3.10%)
Mar 08, 2006 27.01 27.01 26.29 26.47 5,446,500 -0.53(-1.96%)
Mar 07, 2006 27.29 27.32 26.52 27.00 4,463,500 -0.45(-1.64%)
Mar 06, 2006 28.06 28.07 27.01 27.45 2,873,500 -0.61(-2.17%)
Mar 03, 2006 28.16 28.45 27.78 28.06 2,936,700 -0.12(-0.43%)
Mar 02, 2006 27.55 28.45 27.05 28.18 5,488,700 +0.67(+2.44%)
Mar 01, 2006 27.50 27.95 27.37 27.51 3,824,100 +0.14(+0.51%)
Feb 28, 2006 27.36 27.66 27.09 27.37 4,045,200 +0.01(+0.04%)
Feb 27, 2006 27.83 27.83 27.31 27.36 3,814,400 -0.68(-2.43%)
Feb 24, 2006 27.73 28.09 27.45 28.04 6,042,200 +0.66(+2.41%)
Feb 23, 2006 28.94 28.95 27.23 27.38 7,237,300 -1.56(-5.39%)
Feb 22, 2006 28.33 29.05 28.22 28.94 2,738,300 +0.24(+0.84%)
Feb 21, 2006 28.82 29.17 28.50 28.70 3,322,000 +0.05(+0.17%)
Feb 17, 2006 28.82 29.21 28.54 28.65 3,466,300 +0.12(+0.42%)
Feb 16, 2006 27.98 28.79 27.91 28.53 3,067,000 +0.50(+1.78%)
Feb 15, 2006 28.60 28.86 27.82 28.03 4,273,500 -0.64(-2.23%)
Feb 14, 2006 28.30 28.83 27.87 28.67 3,158,200 +0.60(+2.14%)
Feb 13, 2006 28.30 28.79 27.82 28.07 4,384,100 -0.46(-1.61%)
Feb 10, 2006 29.05 29.06 27.78 28.53 5,943,100 -0.29(-1.01%)
Feb 09, 2006 29.40 29.56 28.74 28.82 4,898,700 +0.08(+0.28%)
Feb 08, 2006 29.20 29.45 28.65 28.74 3,514,500 -0.26(-0.90%)
Feb 07, 2006 29.85 30.01 28.55 29.00 7,077,300 -1.31(-4.32%)
Feb 06, 2006 29.59 30.32 29.59 30.31 5,718,200 +0.71(+2.40%)
Feb 03, 2006 30.18 30.20 29.30 29.60 3,953,200 -0.81(-2.66%)
Feb 02, 2006 31.10 31.25 29.96 30.41 6,686,000 -0.57(-1.84%)
Feb 01, 2006 31.47 31.53 30.68 30.98 5,024,700 -0.48(-1.53%)
Jan 31, 2006 30.32 32.14 30.42 31.46 9,473,600 +1.15(+3.79%)
Jan 30, 2006 30.33 30.53 29.88 30.31 4,341,100 +0.36(+1.20%)
Jan 27, 2006 29.96 30.56 29.88 29.95 7,494,300 +0.00(+0.00%)
Jan 26, 2006 30.18 30.23 29.47 29.95 3,229,700 -0.01(-0.03%)
Jan 25, 2006 30.15 30.56 29.59 29.96 5,084,500 +0.10(+0.33%)
Jan 24, 2006 29.70 29.86 29.17 29.86 6,007,500 +0.01(+0.03%)
Jan 23, 2006 30.10 30.57 29.68 29.85 7,678,800 -0.15(-0.50%)
Jan 20, 2006 30.40 30.57 29.94 30.00 13,595,900 -0.35(-1.15%)
Jan 19, 2006 29.52 30.39 29.37 30.35 5,338,800 +1.21(+4.15%)
Jan 18, 2006 29.05 29.48 28.94 29.14 5,627,700 -0.71(-2.38%)
Jan 17, 2006 29.95 30.23 29.61 29.85 5,823,000 +0.08(+0.27%)
Jan 13, 2006 29.14 29.87 28.96 29.77 5,781,000 +0.63(+2.16%)
Jan 12, 2006 28.90 29.34 28.58 29.14 5,141,600 -0.05(-0.17%)
Jan 11, 2006 29.76 29.77 29.09 29.19 3,627,300 -0.38(-1.29%)
Jan 10, 2006 29.35 29.79 29.32 29.57 7,027,500 -0.43(-1.43%)
Jan 09, 2006 29.70 30.46 29.46 30.00 5,475,400 -0.06(-0.20%)
Jan 06, 2006 29.45 30.08 29.45 30.06 5,211,100 +0.81(+2.77%)
Jan 05, 2006 28.84 29.31 28.75 29.25 5,674,400 -0.35(-1.18%)
Jan 04, 2006 28.61 29.60 28.61 29.60 6,796,300 +0.78(+2.71%)
Jan 03, 2006 28.14 28.82 28.13 28.82 6,645,300 +0.95(+3.41%)
Dec 30, 2005 28.25 28.25 27.79 27.87 1,864,000 -0.43(-1.52%)
Dec 29, 2005 27.57 28.39 27.56 28.30 4,673,200 +0.75(+2.72%)
Dec 28, 2005 27.70 27.77 27.28 27.55 4,170,300 +0.23(+0.84%)
Dec 27, 2005 27.70 27.70 27.21 27.32 3,356,100 +0.11(+0.40%)
Dec 23, 2005 27.15 27.50 27.09 27.21 4,321,100 +0.09(+0.33%)
Dec 22, 2005 27.22 27.31 26.36 27.12 11,542,500 -0.10(-0.37%)
Dec 21, 2005 26.83 27.49 26.69 27.22 2,898,400 +0.37(+1.38%)
Dec 20, 2005 26.99 27.10 26.31 26.85 3,138,800 +0.01(+0.04%)
Dec 19, 2005 27.30 27.52 26.84 26.84 2,174,100 -0.22(-0.81%)
Dec 16, 2005 26.90 27.15 26.83 27.06 2,744,700 +0.16(+0.59%)
Dec 15, 2005 26.90 27.08 26.77 26.90 2,364,500 +0.06(+0.22%)
Dec 14, 2005 27.30 27.30 26.83 26.84 2,786,000 -0.66(-2.40%)
Dec 13, 2005 27.35 27.60 27.15 27.50 2,909,800 -0.10(-0.36%)
Dec 12, 2005 28.42 28.46 27.42 27.60 5,105,400 -0.17(-0.61%)
Dec 09, 2005 28.60 28.64 27.76 27.77 4,944,400 -0.43(-1.52%)
Dec 08, 2005 27.67 28.47 27.61 28.20 4,472,300 +0.39(+1.40%)
Dec 07, 2005 27.23 27.85 27.20 27.81 4,462,700 +0.82(+3.04%)
Dec 06, 2005 26.45 27.18 26.41 26.99 4,294,300 +0.44(+1.66%)
Dec 05, 2005 26.65 26.85 26.36 26.55 2,605,900 -0.08(-0.30%)
Dec 02, 2005 26.96 27.20 26.52 26.63 2,992,000 -0.45(-1.66%)
Dec 01, 2005 26.88 27.21 26.80 27.08 4,291,400 +0.47(+1.77%)
Nov 30, 2005 26.68 26.98 26.46 26.61 3,041,100 -0.41(-1.52%)
Nov 29, 2005 27.15 27.32 26.63 27.02 2,833,000 -0.17(-0.63%)
Nov 28, 2005 27.42 27.62 27.14 27.19 1,932,600 -0.24(-0.87%)
Nov 25, 2005 27.53 27.69 27.30 27.43 1,154,400 +0.29(+1.07%)
Nov 23, 2005 27.51 27.63 27.11 27.14 2,607,300 -0.67(-2.41%)
Nov 22, 2005 27.51 27.96 27.30 27.81 4,869,500 +0.38(+1.39%)
Nov 21, 2005 27.18 27.43 26.60 27.43 2,345,600 +0.63(+2.35%)
Nov 18, 2005 26.90 26.90 26.38 26.80 2,433,500 -0.10(-0.37%)
Nov 17, 2005 26.95 27.27 26.69 26.90 3,957,600 +0.41(+1.55%)
Nov 16, 2005 25.66 26.57 25.66 26.49 4,422,700 +1.22(+4.83%)
Nov 15, 2005 25.64 26.12 25.27 25.27 1,632,400 -0.39(-1.52%)
Nov 14, 2005 25.97 26.23 25.60 25.66 1,798,500 -0.45(-1.72%)
Nov 11, 2005 25.59 26.14 25.24 26.11 3,271,400 +0.55(+2.15%)
Nov 10, 2005 25.95 25.96 25.32 25.56 3,307,000 -0.27(-1.05%)
Nov 09, 2005 25.30 25.90 25.20 25.83 5,166,200 +0.59(+2.34%)
Nov 08, 2005 25.15 25.36 24.95 25.24 4,018,500 +0.02(+0.08%)
Nov 07, 2005 24.93 25.32 24.84 25.22 3,204,100 +0.30(+1.20%)
Nov 04, 2005 25.20 25.32 24.58 24.92 3,591,800 -0.07(-0.28%)
Nov 03, 2005 25.40 25.55 24.96 24.99 4,749,000 -0.41(-1.61%)
Nov 02, 2005 25.20 25.46 25.08 25.40 7,519,000 +0.36(+1.44%)
Nov 01, 2005 25.10 25.32 24.75 25.04 6,869,900 -0.21(-0.83%)
Oct 31, 2005 26.29 26.30 24.54 25.25 11,948,600 -1.95(-7.17%)
Oct 28, 2005 26.47 27.45 26.47 27.20 2,925,900 +0.88(+3.34%)
Oct 27, 2005 26.58 26.80 26.13 26.32 1,957,900 +0.12(+0.46%)
Oct 26, 2005 27.20 27.73 26.20 26.20 2,541,200 -0.86(-3.18%)
Oct 25, 2005 27.00 27.35 27.00 27.06 2,831,000 +0.43(+1.61%)
Oct 24, 2005 26.40 26.89 26.40 26.63 2,014,100 +0.23(+0.87%)
Oct 21, 2005 25.50 26.55 25.45 26.40 2,646,700 +0.97(+3.81%)
Oct 20, 2005 26.21 26.49 25.27 25.43 2,843,400 -0.66(-2.53%)
Oct 19, 2005 26.10 26.30 25.77 26.09 3,508,400 -0.39(-1.47%)
Oct 18, 2005 26.80 27.03 26.44 26.48 1,789,100 -0.69(-2.54%)
Oct 17, 2005 27.60 27.65 27.07 27.17 2,143,000 +0.29(+1.08%)
Oct 14, 2005 26.90 27.10 26.59 26.88 2,493,700 -0.39(-1.43%)
Oct 13, 2005 27.40 27.41 26.70 27.27 3,020,500 -0.38(-1.37%)
Oct 12, 2005 28.34 28.63 27.38 27.65 2,796,900 -0.69(-2.43%)
Oct 11, 2005 28.49 28.82 28.27 28.34 2,167,400 -0.14(-0.49%)
Oct 10, 2005 28.60 28.79 28.16 28.48 1,479,600 -0.12(-0.42%)
Oct 07, 2005 27.80 28.66 27.78 28.60 2,888,900 +0.70(+2.51%)
Oct 06, 2005 27.83 28.40 27.50 27.90 3,314,200 +0.24(+0.87%)
Oct 05, 2005 28.30 28.30 27.61 27.66 2,947,700 -0.68(-2.40%)
Oct 04, 2005 28.99 29.12 28.27 28.34 2,405,600 -0.64(-2.21%)
Oct 03, 2005 28.96 29.04 28.26 28.98 2,101,300 -0.07(-0.24%)
Sep 30, 2005 29.30 29.47 28.92 29.05 1,738,500 -0.25(-0.85%)
Sep 29, 2005 28.90 29.47 28.85 29.30 3,085,800 +0.45(+1.56%)
Sep 28, 2005 28.47 29.08 28.10 28.85 3,099,300 +0.45(+1.58%)
Sep 27, 2005 28.76 28.77 28.00 28.40 3,076,200 -0.46(-1.59%)
Sep 26, 2005 28.28 29.47 28.12 28.86 3,868,500 +0.18(+0.63%)
Sep 23, 2005 28.73 28.75 27.88 28.68 2,742,800 -0.05(-0.17%)
Sep 22, 2005 28.91 28.91 28.33 28.73 2,381,500 -0.32(-1.10%)
Sep 21, 2005 28.65 29.20 28.65 29.05 2,937,600 +0.70(+2.47%)
Sep 20, 2005 28.85 29.18 28.20 28.35 3,061,500 -0.47(-1.63%)
Sep 19, 2005 29.58 29.96 28.75 28.82 5,702,200 -0.18(-0.62%)
Sep 16, 2005 28.73 29.02 28.48 29.00 4,985,500 +0.93(+3.31%)
Sep 15, 2005 27.99 28.18 27.59 28.07 2,855,800 +0.48(+1.74%)
Sep 14, 2005 27.39 27.71 27.31 27.59 2,971,900 +0.50(+1.85%)
Sep 13, 2005 27.73 27.73 27.04 27.09 2,792,400 -0.73(-2.62%)
Sep 12, 2005 27.83 27.84 27.50 27.82 2,269,800 -0.04(-0.14%)
Sep 09, 2005 27.77 27.98 27.77 27.86 3,344,400 +0.17(+0.61%)
Sep 08, 2005 27.46 27.87 27.46 27.69 2,755,100 +0.48(+1.76%)
Sep 07, 2005 27.08 27.52 27.08 27.21 1,620,200 +0.01(+0.04%)
Sep 06, 2005 27.49 27.57 27.13 27.20 1,905,200 -0.16(-0.58%)
Sep 02, 2005 27.24 27.58 26.91 27.36 2,103,600 +0.05(+0.18%)
Sep 01, 2005 26.69 27.56 26.60 27.31 3,378,700 +1.09(+4.16%)
Aug 31, 2005 25.74 26.25 25.56 26.22 1,852,200 +0.54(+2.10%)
Aug 30, 2005 25.65 25.91 25.22 25.68 2,159,600 -0.46(-1.76%)
Aug 29, 2005 26.16 26.41 26.01 26.14 1,599,600 +0.20(+0.77%)
Aug 26, 2005 26.05 26.35 25.85 25.94 1,703,200 -0.11(-0.42%)
Aug 25, 2005 25.90 26.22 25.74 26.05 2,669,000 +0.50(+1.96%)
Aug 24, 2005 26.27 26.52 25.52 25.55 2,792,800 -0.67(-2.56%)
Aug 23, 2005 26.51 26.74 26.18 26.22 1,116,200 -0.06(-0.23%)
Aug 22, 2005 26.67 26.74 25.95 26.28 1,675,800 +0.03(+0.11%)
Aug 19, 2005 26.29 26.38 26.02 26.25 1,411,300 -0.04(-0.15%)
Aug 18, 2005 26.28 26.43 26.02 26.29 2,394,600 -0.02(-0.08%)
Aug 17, 2005 26.45 26.69 26.27 26.31 3,236,400 -0.51(-1.90%)
Aug 16, 2005 27.04 27.32 26.69 26.82 2,150,000 -0.26(-0.96%)
Aug 15, 2005 27.31 27.33 26.91 27.08 1,661,700 -0.43(-1.56%)
Aug 12, 2005 27.75 27.97 27.28 27.51 2,872,100 +0.11(+0.40%)
Aug 11, 2005 26.85 27.63 26.85 27.40 3,458,100 +0.93(+3.51%)
Aug 10, 2005 26.32 26.65 26.16 26.47 1,586,600 +0.33(+1.26%)
Aug 09, 2005 26.07 26.25 25.86 26.14 1,457,400 -0.05(-0.19%)
Aug 08, 2005 26.06 26.62 26.03 26.19 1,992,600 +0.08(+0.31%)
Aug 05, 2005 26.18 26.18 25.91 26.11 2,181,700 -0.05(-0.19%)
Aug 04, 2005 26.05 26.68 26.02 26.16 3,190,600 +0.18(+0.69%)
Aug 03, 2005 25.50 26.07 25.40 25.98 3,892,900 +0.78(+3.10%)
Aug 02, 2005 24.70 25.38 24.70 25.20 2,274,200 +0.60(+2.44%)
Aug 01, 2005 24.75 24.87 24.46 24.60 721,200 +0.10(+0.41%)
Jul 29, 2005 24.69 24.81 24.49 24.50 1,391,900 +0.14(+0.57%)
Jul 28, 2005 24.40 24.50 24.21 24.36 2,029,000 -0.04(-0.16%)
Jul 27, 2005 24.41 24.57 24.21 24.40 1,481,100 +0.04(+0.16%)
Jul 26, 2005 24.50 24.50 24.15 24.36 1,761,000 -0.31(-1.26%)
Jul 25, 2005 24.75 24.77 24.55 24.67 1,243,200 -0.03(-0.12%)
Jul 22, 2005 24.79 24.84 24.48 24.70 1,275,300 +0.05(+0.20%)
Jul 21, 2005 24.49 24.80 24.28 24.65 2,103,100 +0.55(+2.28%)
Jul 20, 2005 24.09 24.33 23.86 24.10 1,684,900 +0.29(+1.22%)
Jul 19, 2005 23.43 23.83 23.35 23.81 1,387,200 +0.26(+1.10%)
Jul 18, 2005 23.74 23.85 23.53 23.55 1,353,400 -0.20(-0.84%)
Jul 15, 2005 24.03 24.07 23.55 23.75 2,026,800 -0.28(-1.17%)
Jul 14, 2005 24.55 24.71 24.03 24.03 1,489,300 -0.50(-2.04%)
Jul 13, 2005 24.51 24.60 24.28 24.53 1,268,300 -0.17(-0.69%)
Jul 12, 2005 25.01 25.20 24.68 24.70 1,451,900 -0.21(-0.84%)
Jul 11, 2005 24.60 25.08 24.60 24.91 1,249,000 +0.35(+1.43%)
Jul 08, 2005 24.62 24.89 24.46 24.56 845,900 -0.03(-0.12%)
Jul 07, 2005 24.58 24.73 24.40 24.59 1,729,400 +0.20(+0.82%)
Jul 06, 2005 24.30 24.55 24.30 24.39 1,290,600 +0.21(+0.87%)
Jul 05, 2005 24.35 24.43 24.02 24.18 2,712,700 -1.10(-4.35%)
Jul 01, 2005 25.25 25.37 24.62 25.28 1,703,100 +0.25(+1.00%)
Jun 30, 2005 25.82 25.90 24.89 25.03 2,379,700 -0.77(-2.98%)
Jun 29, 2005 24.71 25.80 24.71 25.80 3,245,200 +1.10(+4.45%)
Jun 28, 2005 24.50 24.81 24.35 24.70 1,200,800 +0.10(+0.41%)
Jun 27, 2005 24.95 24.95 24.58 24.60 1,559,800 -0.32(-1.28%)
Jun 24, 2005 24.76 25.17 24.74 24.92 1,770,900 +0.17(+0.69%)
Jun 23, 2005 24.70 25.08 24.65 24.75 2,121,000 +0.27(+1.10%)
Jun 22, 2005 24.22 24.58 24.16 24.48 1,182,400 +0.09(+0.37%)
Jun 21, 2005 24.23 24.61 23.97 24.39 1,254,200 +0.07(+0.29%)
Jun 20, 2005 24.81 24.85 24.25 24.32 1,500,300 -0.41(-1.66%)
Jun 17, 2005 25.10 25.10 24.52 24.73 2,569,400 +0.22(+0.90%)
Jun 16, 2005 24.20 24.63 24.14 24.51 2,749,400 +0.90(+3.81%)
Jun 15, 2005 23.22 23.78 23.22 23.61 1,519,800 +0.47(+2.03%)
Jun 14, 2005 23.19 23.36 23.00 23.14 1,674,500 -0.31(-1.32%)
Jun 13, 2005 23.52 23.80 23.31 23.45 1,708,400 -0.02(-0.09%)
Jun 10, 2005 22.77 23.51 22.50 23.47 2,678,200 +0.70(+3.07%)
Jun 09, 2005 22.63 22.78 22.44 22.77 1,702,700 +0.07(+0.31%)
Jun 08, 2005 22.65 23.13 22.60 22.70 2,758,300 +0.11(+0.49%)
Jun 07, 2005 22.75 22.87 22.55 22.59 2,078,500 -0.42(-1.83%)
Jun 06, 2005 23.55 23.56 22.95 23.01 1,176,400 -0.19(-0.82%)
Jun 03, 2005 22.94 23.44 22.86 23.20 1,553,300 +0.31(+1.35%)
Jun 02, 2005 23.48 23.71 22.83 22.89 2,081,800 -0.38(-1.63%)
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.