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, 2009 38.56 38.96 37.78 38.08 10,584,892 +0.90(+2.42%)
May 28, 2009 36.61 37.57 36.54 37.18 8,566,373 +1.13(+3.13%)
May 27, 2009 37.01 37.24 35.94 36.05 11,012,168 -0.95(-2.57%)
May 26, 2009 37.10 37.50 36.24 37.00 12,915,270 -1.00(-2.63%)
May 22, 2009 37.55 38.47 37.32 38.00 11,763,018 +1.11(+3.01%)
May 21, 2009 36.13 37.41 35.33 36.89 13,076,223 +0.67(+1.85%)
May 20, 2009 34.67 36.47 34.56 36.22 14,685,571 +2.23(+6.56%)
May 19, 2009 33.79 34.56 33.01 33.99 8,519,224 +0.52(+1.55%)
May 18, 2009 33.58 33.91 32.46 33.47 5,970,132 -0.02(-0.06%)
May 15, 2009 34.20 34.59 33.15 33.49 8,072,901 -0.62(-1.82%)
May 14, 2009 34.22 34.87 33.50 34.11 8,959,721 -0.24(-0.70%)
May 13, 2009 34.43 35.93 34.01 34.35 11,452,609 -0.75(-2.14%)
May 12, 2009 34.29 35.24 34.16 35.10 12,675,242 +1.46(+4.34%)
May 11, 2009 33.35 34.30 33.07 33.64 8,317,822 -0.40(-1.18%)
May 08, 2009 33.16 34.18 32.51 34.04 9,787,993 +1.23(+3.75%)
May 07, 2009 33.68 33.91 32.39 32.81 11,380,539 -0.07(-0.21%)
May 06, 2009 31.97 32.95 31.95 32.88 10,644,560 +1.33(+4.22%)
May 05, 2009 31.56 31.97 31.14 31.55 10,633,795 +0.66(+2.14%)
May 04, 2009 30.86 30.95 30.52 30.89 8,069,642 +1.89(+6.52%)
May 01, 2009 29.00 29.46 28.77 29.00 6,016,510 -0.10(-0.34%)
Apr 30, 2009 29.36 29.90 29.10 29.10 8,817,463 -0.52(-1.76%)
Apr 29, 2009 29.75 29.99 29.25 29.62 7,876,539 +0.65(+2.24%)
Apr 28, 2009 29.09 29.50 28.54 28.97 7,284,197 -1.21(-4.01%)
Apr 27, 2009 30.37 30.71 29.74 30.18 7,653,053 -0.62(-2.01%)
Apr 24, 2009 30.10 30.86 29.75 30.80 10,747,830 +1.31(+4.44%)
Apr 23, 2009 28.58 30.00 28.42 29.49 11,485,535 +1.09(+3.84%)
Apr 22, 2009 28.62 28.98 28.25 28.40 9,580,447 +0.28(+1.00%)
Apr 21, 2009 29.50 29.72 27.67 28.12 11,198,381 -0.95(-3.27%)
Apr 20, 2009 28.03 29.32 27.92 29.07 13,222,238 +1.54(+5.59%)
Apr 17, 2009 28.00 28.09 27.09 27.53 13,213,376 -0.47(-1.68%)
Apr 16, 2009 29.71 29.80 27.88 28.00 13,618,026 -1.80(-6.04%)
Apr 15, 2009 29.27 29.93 29.23 29.80 8,426,169 +0.67(+2.30%)
Apr 14, 2009 29.09 29.69 28.77 29.13 9,557,058 +0.42(+1.46%)
Apr 13, 2009 29.41 29.58 28.68 28.71 9,316,569 +0.15(+0.53%)
Apr 09, 2009 28.94 29.02 28.38 28.56 9,190,666 -0.30(-1.04%)
Apr 08, 2009 29.45 29.50 28.27 28.86 10,498,810 -0.19(-0.65%)
Apr 07, 2009 29.20 29.70 29.03 29.05 12,982,823 +0.30(+1.04%)
Apr 06, 2009 29.74 29.74 28.65 28.75 15,557,474 -1.68(-5.52%)
Apr 03, 2009 32.23 32.73 30.00 30.43 15,685,327 -1.87(-5.79%)
Apr 02, 2009 33.12 33.24 32.14 32.30 13,647,000 -1.59(-4.69%)
Apr 01, 2009 33.07 34.04 32.82 33.89 10,811,671 +1.47(+4.53%)
Mar 31, 2009 32.85 33.31 31.93 32.42 9,723,197 +0.14(+0.43%)
Mar 30, 2009 31.42 33.12 31.14 32.28 11,269,117 -0.75(-2.27%)
Mar 26, 2009 33.35 33.60 32.68 33.03 9,465,261 +0.03(+0.09%)
Mar 25, 2009 32.25 33.75 31.80 33.00 15,699,876 +0.94(+2.93%)
Mar 24, 2009 32.25 32.90 31.82 32.06 18,239,004 -1.12(-3.38%)
Mar 23, 2009 33.40 33.80 32.82 33.18 12,577,755 -0.21(-0.63%)
Mar 20, 2009 32.97 33.95 32.80 33.39 13,493,076 -0.19(-0.57%)
Mar 19, 2009 33.31 34.24 32.88 33.58 24,553,568 +1.64(+5.13%)
Mar 18, 2009 28.52 31.95 27.20 31.94 30,031,020 +2.93(+10.10%)
Mar 17, 2009 29.48 29.76 28.29 29.01 10,047,205 -0.59(-1.99%)
Mar 16, 2009 29.10 29.93 29.05 29.60 9,510,068 -0.05(-0.17%)
Mar 13, 2009 29.67 29.91 29.11 29.65 0 +0.78(+2.70%)
Mar 12, 2009 27.92 29.02 27.59 28.87 16,930,356 +1.50(+5.48%)
Mar 11, 2009 26.34 27.75 25.54 27.37 17,517,684 +1.40(+5.39%)
Mar 10, 2009 27.97 28.13 25.77 25.97 19,637,008 -1.99(-7.12%)
Mar 09, 2009 28.38 28.53 27.41 27.96 11,622,350 -0.80(-2.78%)
Mar 06, 2009 29.25 30.06 28.34 28.76 0 +0.29(+1.02%)
Mar 05, 2009 27.73 28.88 27.73 28.47 16,608,613 +0.75(+2.71%)
Mar 04, 2009 28.98 29.29 27.47 27.72 15,296,867 -0.26(-0.93%)
Mar 02, 2009 30.68 30.89 27.74 27.98 25,400,432 -2.22(-7.35%)
Feb 27, 2009 32.33 32.36 29.38 30.20 0 -1.05(-3.36%)
Feb 26, 2009 30.72 31.69 30.06 31.25 19,423,782 +0.05(+0.16%)
Feb 25, 2009 31.49 33.20 31.09 31.20 19,679,336 -0.43(-1.36%)
Feb 24, 2009 35.59 35.59 31.38 31.63 21,137,352 -3.97(-11.15%)
Feb 23, 2009 35.87 36.29 35.28 35.60 14,152,523 -1.29(-3.50%)
Feb 20, 2009 37.55 37.73 35.50 36.89 0 +0.45(+1.23%)
Feb 19, 2009 38.00 38.61 36.25 36.44 14,459,031 -2.04(-5.30%)
Feb 18, 2009 37.36 38.76 36.18 38.48 20,747,920 +1.19(+3.19%)
Feb 17, 2009 38.86 39.29 36.97 37.29 20,873,566 -0.65(-1.71%)
Feb 13, 2009 38.50 38.65 37.76 37.94 11,679,701 -1.04(-2.67%)
Feb 12, 2009 38.14 39.15 38.14 38.98 14,109,192 +0.40(+1.04%)
Feb 11, 2009 37.63 39.37 37.15 38.58 20,630,812 +1.45(+3.91%)
Feb 10, 2009 38.75 38.88 36.84 37.13 13,318,597 -0.70(-1.85%)
Feb 09, 2009 38.45 39.04 37.33 37.83 12,347,733 -1.32(-3.37%)
Feb 06, 2009 37.63 39.63 37.63 39.15 10,509,186 +0.58(+1.50%)
Feb 05, 2009 38.26 38.90 37.60 38.57 13,422,429 +1.49(+4.02%)
Feb 04, 2009 36.69 37.60 36.41 37.08 12,642,328 +1.23(+3.43%)
Feb 03, 2009 36.34 36.88 35.29 35.85 10,596,816 -0.14(-0.39%)
Feb 02, 2009 36.33 37.49 35.54 35.99 11,286,091 -1.50(-4.00%)
Jan 30, 2009 39.49 39.50 37.18 37.49 0 -1.08(-2.80%)
Jan 29, 2009 35.70 38.86 35.59 38.57 18,807,360 +2.26(+6.22%)
Jan 28, 2009 37.45 37.67 35.53 36.31 16,309,808 -0.77(-2.08%)
Jan 27, 2009 37.59 38.54 36.90 37.08 13,803,200 -1.14(-2.98%)
Jan 26, 2009 40.64 40.90 37.52 38.22 19,242,592 -1.36(-3.44%)
Jan 23, 2009 36.59 39.99 36.59 39.58 21,553,514 +4.01(+11.27%)
Jan 22, 2009 35.86 37.03 35.36 35.57 16,011,480 -1.04(-2.84%)
Jan 21, 2009 34.79 36.61 33.83 36.61 18,126,560 +1.82(+5.23%)
Jan 20, 2009 34.40 36.40 33.98 34.79 22,993,920 +0.52(+1.52%)
Jan 16, 2009 34.88 35.10 32.70 34.27 0 +0.79(+2.36%)
Jan 15, 2009 32.00 33.67 31.00 33.48 16,505,723 +1.97(+6.25%)
Jan 14, 2009 31.98 33.03 31.07 31.51 14,658,899 -1.21(-3.70%)
Jan 13, 2009 31.20 32.95 30.92 32.72 16,969,020 +1.58(+5.07%)
Jan 12, 2009 31.75 32.18 30.82 31.14 12,877,749 -1.76(-5.35%)
Jan 09, 2009 32.75 33.94 31.83 32.90 14,140,016 -0.31(-0.93%)
Jan 08, 2009 32.23 33.36 31.94 33.21 14,976,438 +2.00(+6.41%)
Jan 07, 2009 33.47 33.47 30.79 31.21 14,927,568 -2.45(-7.28%)
Jan 06, 2009 34.23 34.70 33.19 33.66 23,016,320 -0.69(-2.01%)
Jan 05, 2009 34.38 35.25 33.87 34.35 16,672,249 -1.63(-4.53%)
Jan 02, 2009 35.97 37.67 35.94 35.98 0 -0.79(-2.15%)
Jan 01, 2009 35.72 37.08 35.33 36.77 0 +0.00(+0.00%)
Dec 31, 2008 35.72 37.08 35.33 36.77 12,770,475 +0.45(+1.24%)
Dec 30, 2008 36.38 36.59 35.82 36.32 10,620,486 -0.20(-0.55%)
Dec 29, 2008 36.49 36.99 35.67 36.52 13,028,291 +0.72(+2.01%)
Dec 26, 2008 34.24 36.09 33.52 35.80 0 +1.54(+4.50%)
Dec 24, 2008 33.68 34.92 32.83 34.26 4,666,863 +0.40(+1.18%)
Dec 23, 2008 32.61 34.21 32.18 33.86 9,736,590 +1.25(+3.83%)
Dec 22, 2008 33.92 34.96 31.91 32.61 10,970,587 -0.89(-2.66%)
Dec 19, 2008 32.26 33.97 31.67 33.50 18,216,914 +0.19(+0.57%)
Dec 18, 2008 35.11 35.22 32.51 33.31 19,917,684 -2.18(-6.14%)
Dec 17, 2008 35.00 37.84 34.56 35.49 21,341,480 +0.58(+1.66%)
Dec 16, 2008 32.86 34.97 32.31 34.91 22,720,392 +1.99(+6.04%)
Dec 15, 2008 32.31 33.72 31.80 32.92 17,916,370 +1.60(+5.11%)
Dec 12, 2008 29.87 32.15 29.51 31.32 0 +0.77(+2.52%)
Dec 11, 2008 31.75 33.17 30.17 30.55 17,233,232 +0.17(+0.56%)
Dec 10, 2008 29.36 30.94 29.36 30.38 17,616,090 +2.63(+9.48%)
Dec 09, 2008 26.75 28.75 26.55 27.75 10,468,966 +0.50(+1.83%)
Dec 08, 2008 27.17 27.72 26.52 27.25 11,835,553 +2.11(+8.39%)
Dec 05, 2008 24.93 25.32 22.66 25.14 0 -0.56(-2.18%)
Dec 04, 2008 26.23 28.09 25.31 25.70 11,742,351 -0.72(-2.73%)
Dec 03, 2008 26.31 27.39 25.75 26.42 12,328,533 -1.23(-4.45%)
Dec 02, 2008 27.14 27.74 26.60 27.65 12,549,558 +1.34(+5.09%)
Dec 01, 2008 27.62 28.18 26.05 26.31 13,590,798 -3.15(-10.69%)
Nov 28, 2008 29.38 29.65 28.28 29.46 3,640,628 +0.40(+1.38%)
Nov 26, 2008 27.48 29.25 27.17 29.06 11,721,327 +1.32(+4.76%)
Nov 25, 2008 28.90 29.00 26.10 27.74 16,884,150 -0.37(-1.32%)
Nov 24, 2008 28.51 29.70 27.74 28.11 21,090,656 +1.06(+3.92%)
Nov 21, 2008 22.20 27.30 21.71 27.05 34,437,804 +6.45(+31.31%)
Nov 20, 2008 21.20 21.75 20.04 20.60 17,930,564 -0.52(-2.46%)
Nov 19, 2008 21.33 22.57 20.83 21.12 19,127,512 +0.07(+0.33%)
Nov 18, 2008 21.27 22.08 20.50 21.05 11,806,110 -0.10(-0.47%)
Nov 17, 2008 21.81 22.48 20.65 21.15 11,682,032 -1.14(-5.11%)
Nov 14, 2008 23.74 24.54 22.14 22.29 0 -1.06(-4.54%)
Nov 13, 2008 21.28 23.55 19.11 23.35 17,450,636 +2.54(+12.21%)
Nov 12, 2008 22.83 23.48 20.72 20.81 14,937,442 -2.57(-10.99%)
Nov 11, 2008 24.10 24.37 22.94 23.38 8,827,353 -1.60(-6.41%)
Nov 10, 2008 25.27 25.50 24.12 24.98 12,871,565 +1.02(+4.26%)
Nov 07, 2008 23.80 24.84 23.05 23.96 0 +0.84(+3.63%)
Nov 06, 2008 25.30 25.99 23.01 23.12 10,825,432 -1.83(-7.33%)
Nov 05, 2008 24.88 26.21 24.20 24.95 11,684,786 -0.48(-1.89%)
Nov 04, 2008 23.43 25.54 23.34 25.43 14,556,422 +3.17(+14.24%)
Nov 03, 2008 23.37 23.51 21.91 22.26 10,638,298 -0.48(-2.11%)
Oct 31, 2008 23.82 24.45 22.61 22.74 10,831,037 -1.58(-6.50%)
Oct 30, 2008 23.68 24.41 21.65 24.32 15,499,400 +1.58(+6.95%)
Oct 29, 2008 21.25 23.36 20.78 22.74 20,014,568 +2.36(+11.58%)
Oct 28, 2008 18.88 20.39 17.93 20.38 16,522,396 +2.24(+12.35%)
Oct 27, 2008 19.84 20.60 17.80 18.14 18,329,508 -1.75(-8.80%)
Oct 24, 2008 17.27 20.64 17.27 19.89 0 +1.08(+5.74%)
Oct 23, 2008 19.36 21.52 18.11 18.81 27,007,892 -1.36(-6.74%)
Oct 22, 2008 22.57 22.57 19.86 20.17 20,883,448 -3.46(-14.64%)
Oct 21, 2008 25.30 25.40 23.58 23.63 13,092,503 -2.88(-10.86%)
Oct 20, 2008 24.48 26.63 23.54 26.51 11,551,163 +2.90(+12.28%)
Oct 17, 2008 23.62 27.24 22.90 23.61 0 -0.97(-3.95%)
Oct 16, 2008 27.83 27.96 24.22 24.58 30,226,604 -2.76(-10.10%)
Oct 15, 2008 29.38 30.40 26.95 27.34 15,808,730 -2.44(-8.19%)
Oct 14, 2008 29.00 30.57 28.50 29.78 23,710,220 +1.66(+5.90%)
Oct 13, 2008 31.35 31.66 26.26 28.12 24,002,884 -1.91(-6.36%)
Oct 10, 2008 33.97 35.48 29.71 30.03 0 -4.96(-14.18%)
Oct 09, 2008 34.70 35.84 33.66 34.99 16,455,545 -0.72(-2.02%)
Oct 08, 2008 31.81 35.72 31.38 35.71 29,923,692 +5.21(+17.08%)
Oct 07, 2008 31.39 32.12 30.02 30.50 26,459,196 +0.49(+1.63%)
Oct 06, 2008 33.10 34.33 28.07 30.01 27,594,014 -2.08(-6.48%)
Oct 03, 2008 31.46 34.01 30.95 32.09 0 +0.16(+0.50%)
Oct 02, 2008 35.81 36.00 31.55 31.93 26,294,036 -5.43(-14.53%)
Oct 01, 2008 36.71 39.23 36.38 37.36 21,208,508 +0.62(+1.69%)
Sep 30, 2008 38.19 38.19 36.28 36.74 17,375,506 -1.94(-5.02%)
Sep 29, 2008 36.81 39.59 35.93 38.68 30,249,600 +1.68(+4.54%)
Sep 26, 2008 37.37 38.43 36.50 37.00 0 +0.50(+1.37%)
Sep 25, 2008 38.05 39.08 36.26 36.50 16,025,580 -1.97(-5.12%)
Sep 24, 2008 38.24 38.95 37.13 38.47 15,335,606 +1.22(+3.28%)
Sep 23, 2008 38.35 38.81 36.39 37.25 21,332,876 -0.89(-2.33%)
Sep 22, 2008 36.52 39.59 36.43 38.14 26,399,220 +3.04(+8.66%)
Sep 19, 2008 31.07 35.10 31.06 35.10 0 +3.19(+10.00%)
Sep 18, 2008 34.14 35.73 31.54 31.91 43,560,616 -0.60(-1.85%)
Sep 17, 2008 28.75 33.55 28.28 32.51 39,328,072 +3.73(+12.96%)
Sep 16, 2008 26.77 29.00 26.48 28.78 20,283,628 +0.84(+3.01%)
Sep 15, 2008 29.61 29.85 27.41 27.94 18,183,928 -1.63(-5.51%)
Sep 12, 2008 27.57 29.79 27.24 29.57 0 +2.93(+11.00%)
Sep 11, 2008 27.45 27.63 26.02 26.64 18,463,580 -0.95(-3.44%)
Sep 10, 2008 26.94 28.06 26.71 27.59 22,168,996 +0.99(+3.72%)
Sep 09, 2008 28.62 28.64 26.60 26.60 25,495,824 -2.81(-9.55%)
Sep 08, 2008 31.89 31.99 29.38 29.41 12,703,276 -1.53(-4.95%)
Sep 05, 2008 31.26 31.50 30.28 30.94 0 +0.37(+1.21%)
Sep 04, 2008 31.82 32.07 30.29 30.57 11,079,550 -0.83(-2.64%)
Sep 03, 2008 32.75 33.09 30.94 31.40 14,497,804 -1.51(-4.59%)
Sep 02, 2008 32.95 33.30 32.00 32.91 12,643,304 -1.82(-5.24%)
Aug 29, 2008 35.55 35.55 34.53 34.73 0 -0.29(-0.83%)
Aug 28, 2008 36.42 36.44 34.48 35.02 7,776,580 -0.48(-1.35%)
Aug 27, 2008 35.21 35.50 34.76 35.50 7,369,528 +1.19(+3.47%)
Aug 26, 2008 34.32 35.00 34.19 34.31 5,786,229 -0.10(-0.29%)
Aug 25, 2008 34.61 35.35 34.07 34.41 4,838,941 -0.35(-1.01%)
Aug 22, 2008 35.34 35.35 34.30 34.76 0 -1.23(-3.42%)
Aug 21, 2008 35.35 36.47 35.35 35.99 14,683,553 +2.28(+6.76%)
Aug 20, 2008 33.90 34.49 33.08 33.71 11,043,042 +0.27(+0.81%)
Aug 19, 2008 32.45 34.23 32.41 33.44 11,263,419 +0.43(+1.30%)
Aug 18, 2008 33.00 33.41 32.50 33.01 9,976,672 +0.85(+2.64%)
Aug 15, 2008 33.06 33.06 31.72 32.16 0 -1.42(-4.23%)
Aug 14, 2008 34.67 35.15 33.51 33.58 11,012,343 -1.67(-4.74%)
Aug 13, 2008 33.90 35.45 33.55 35.25 17,011,106 +1.66(+4.94%)
Aug 12, 2008 33.18 33.82 32.42 33.59 17,485,452 +0.82(+2.50%)
Aug 11, 2008 35.20 35.25 32.23 32.77 19,813,572 -2.43(-6.90%)
Aug 08, 2008 35.43 35.55 34.62 35.20 12,421,642 -1.08(-2.98%)
Aug 07, 2008 37.21 37.38 35.90 36.28 10,589,986 -0.68(-1.84%)
Aug 06, 2008 37.55 38.33 36.87 36.96 12,049,748 -0.10(-0.27%)
Aug 05, 2008 39.05 39.05 36.88 37.06 14,530,723 -2.96(-7.40%)
Aug 04, 2008 40.01 40.96 39.50 40.02 7,488,890 -0.56(-1.38%)
Aug 01, 2008 42.27 43.66 39.97 40.58 13,104,970 -1.77(-4.18%)
Jul 31, 2008 43.15 43.98 42.04 42.35 8,823,609 -0.06(-0.14%)
Jul 30, 2008 41.29 42.41 39.06 42.41 15,402,441 -0.17(-0.40%)
Jul 29, 2008 42.58 44.36 41.94 42.58 8,235,777 -1.62(-3.67%)
Jul 28, 2008 43.87 45.26 43.10 44.20 6,175,793 +0.33(+0.75%)
Jul 25, 2008 43.88 44.46 42.57 43.87 6,415,860 +0.06(+0.14%)
Jul 24, 2008 44.02 44.90 43.18 43.81 10,308,250 -0.11(-0.25%)
Jul 23, 2008 47.41 47.84 43.57 43.92 14,949,935 -3.71(-7.79%)
Jul 22, 2008 48.80 49.62 47.35 47.63 8,562,077 -0.65(-1.35%)
Jul 21, 2008 47.90 48.37 46.74 48.28 6,204,694 +0.98(+2.07%)
Jul 18, 2008 47.37 48.14 46.84 47.30 7,542,000 -0.20(-0.42%)
Jul 17, 2008 47.94 49.43 46.80 47.50 10,752,775 -0.90(-1.86%)
Jul 16, 2008 49.78 50.43 47.84 48.40 10,124,148 -1.27(-2.56%)
Jul 15, 2008 51.20 52.48 48.60 49.67 19,861,028 -0.72(-1.43%)
Jul 14, 2008 49.30 50.53 48.80 50.39 9,818,324 +1.18(+2.40%)
Jul 11, 2008 47.97 49.77 47.90 49.21 16,163,900 +2.49(+5.33%)
Jul 10, 2008 45.47 47.60 45.21 46.72 10,048,582 +2.08(+4.66%)
Jul 09, 2008 44.85 46.43 44.56 44.64 7,215,456 +0.20(+0.45%)
Jul 08, 2008 44.01 44.68 43.53 44.44 8,748,724 -0.25(-0.56%)
Jul 07, 2008 43.83 45.19 43.82 44.69 9,508,791 -0.40(-0.89%)
Jul 04, 2008 44.41 45.31 43.66 45.09 7,296,248 +0.00(+0.00%)
Jul 03, 2008 44.41 45.31 43.66 45.09 7,296,248 -0.09(-0.20%)
Jul 02, 2008 45.75 46.30 44.90 45.18 12,413,460 -1.18(-2.55%)
Jul 01, 2008 46.42 47.00 46.00 46.36 11,296,501 +0.86(+1.89%)
Jun 30, 2008 45.34 45.98 44.10 45.50 10,743,305 +0.50(+1.11%)
Jun 27, 2008 43.91 45.72 43.74 45.00 14,744,976 +1.96(+4.55%)
Jun 26, 2008 41.55 43.26 41.50 43.04 15,085,503 +2.58(+6.38%)
Jun 25, 2008 41.13 41.14 39.43 40.46 6,809,055 -0.49(-1.20%)
Jun 24, 2008 40.91 41.78 40.75 40.95 5,744,355 -0.07(-0.17%)
Jun 23, 2008 39.74 41.16 39.25 41.02 5,478,468 +0.59(+1.46%)
Jun 20, 2008 40.64 41.29 39.89 40.43 8,970,684 +0.36(+0.90%)
Jun 19, 2008 41.06 41.50 39.96 40.07 8,761,772 -0.37(-0.91%)
Jun 18, 2008 40.03 40.62 39.69 40.44 5,358,685 +0.58(+1.46%)
Jun 17, 2008 39.43 40.34 39.29 39.86 4,226,162 +0.34(+0.86%)
Jun 16, 2008 39.58 40.41 39.19 39.52 6,416,944 +0.97(+2.52%)
Jun 13, 2008 38.19 38.89 38.11 38.55 4,269,904 -0.04(-0.10%)
Jun 12, 2008 38.82 38.88 37.80 38.59 6,864,685 -1.02(-2.58%)
Jun 11, 2008 40.01 40.27 39.22 39.61 8,117,219 +0.41(+1.05%)
Jun 10, 2008 40.02 41.44 38.84 39.20 12,567,535 -2.85(-6.78%)
Jun 09, 2008 42.01 42.49 41.62 42.05 7,796,459 -0.02(-0.05%)
Jun 06, 2008 41.11 42.39 40.98 42.07 12,460,933 +1.64(+4.06%)
Jun 05, 2008 38.82 40.54 38.56 40.43 8,338,602 +1.48(+3.80%)
Jun 04, 2008 39.72 40.00 38.82 38.95 4,823,302 -0.78(-1.96%)
Jun 03, 2008 39.79 40.86 39.63 39.73 5,825,768 -0.56(-1.39%)
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.