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 24, 2011 46.17 46.93 45.89 46.81 9,640,065 +1.28(+2.81%)
May 23, 2011 45.47 46.21 45.02 45.53 8,354,479 -0.07(-0.15%)
May 20, 2011 45.52 46.12 44.59 45.60 11,317,036 +0.03(+0.07%)
May 19, 2011 45.49 45.85 45.12 45.57 6,224,235 +0.22(+0.49%)
May 18, 2011 45.66 45.74 45.15 45.35 8,361,696 +0.11(+0.24%)
May 17, 2011 44.96 45.46 44.53 45.24 9,698,277 +0.07(+0.15%)
May 16, 2011 45.10 45.95 44.77 45.17 10,102,137 +0.16(+0.36%)
May 13, 2011 45.25 45.46 44.25 45.01 11,143,710 -0.14(-0.31%)
May 12, 2011 45.26 46.64 44.57 45.15 12,348,085 -0.40(-0.88%)
May 11, 2011 47.57 47.65 45.01 45.55 16,704,703 -2.10(-4.41%)
May 10, 2011 48.14 48.14 47.36 47.65 6,460,455 -0.02(-0.04%)
May 09, 2011 47.42 47.70 47.05 47.67 6,201,151 +0.83(+1.77%)
May 06, 2011 47.66 47.98 46.55 46.84 9,432,848 +0.01(+0.02%)
May 05, 2011 47.54 48.03 46.25 46.83 15,338,325 -1.28(-2.66%)
May 04, 2011 48.84 48.84 47.17 48.11 14,649,124 -0.51(-1.05%)
May 03, 2011 49.53 49.93 48.11 48.62 11,781,969 -1.03(-2.07%)
May 02, 2011 49.45 49.67 49.20 49.65 11,502,964 -1.36(-2.67%)
Apr 29, 2011 51.32 51.33 50.23 51.01 10,886,364 +0.29(+0.57%)
Apr 28, 2011 51.69 51.78 50.69 50.72 13,561,692 -0.12(-0.24%)
Apr 27, 2011 50.90 51.17 49.56 50.84 17,844,322 +0.65(+1.30%)
Apr 26, 2011 51.67 51.74 49.95 50.19 20,030,526 -1.67(-3.22%)
Apr 25, 2011 53.33 53.42 51.78 51.86 25,443,308 -3.77(-6.78%)
Apr 21, 2011 55.24 55.74 54.87 55.63 6,255,370 +0.82(+1.50%)
Apr 20, 2011 54.79 55.40 54.64 54.81 7,580,276 +0.58(+1.07%)
Apr 19, 2011 53.36 54.38 53.16 54.23 7,296,292 +0.76(+1.42%)
Apr 18, 2011 53.48 53.82 52.05 53.47 10,467,683 +0.14(+0.26%)
Apr 15, 2011 53.40 53.76 53.00 53.33 5,560,643 -0.09(-0.17%)
Apr 14, 2011 52.33 53.77 52.15 53.42 7,962,273 +1.26(+2.42%)
Apr 13, 2011 52.80 53.18 51.93 52.16 6,230,355 -0.18(-0.34%)
Apr 12, 2011 52.56 52.86 51.65 52.34 7,056,738 -0.74(-1.39%)
Apr 11, 2011 54.19 54.35 52.55 53.08 6,858,771 -1.29(-2.37%)
Apr 08, 2011 54.76 54.88 53.96 54.37 9,452,779 +0.60(+1.12%)
Apr 07, 2011 54.02 54.48 53.59 53.77 8,483,980 -0.41(-0.76%)
Apr 06, 2011 54.45 54.89 53.62 54.18 9,740,152 -0.10(-0.18%)
Apr 05, 2011 51.41 54.36 51.22 54.28 12,730,926 +2.89(+5.62%)
Apr 04, 2011 51.59 52.17 51.31 51.39 4,273,080 +0.12(+0.23%)
Apr 01, 2011 51.70 52.31 51.23 51.27 6,678,363 -0.64(-1.23%)
Mar 31, 2011 52.00 52.37 51.82 51.91 4,898,978 +0.36(+0.70%)
Mar 30, 2011 51.55 51.55 51.55 51.55 5,640,819 +0.86(+1.70%)
Mar 29, 2011 50.87 51.45 50.42 50.69 4,470,174 -0.26(-0.51%)
Mar 28, 2011 51.10 51.82 50.66 50.95 4,908,610 -0.56(-1.09%)
Mar 25, 2011 51.60 52.33 51.23 51.51 5,351,144 -0.10(-0.19%)
Mar 24, 2011 52.03 52.85 51.43 51.61 9,134,660 -0.42(-0.81%)
Mar 23, 2011 50.45 52.13 50.28 52.03 9,192,508 +1.81(+3.60%)
Mar 22, 2011 50.26 50.80 49.99 50.22 5,717,461 -0.10(-0.20%)
Mar 21, 2011 50.41 50.47 50.09 50.32 6,449,247 +0.92(+1.86%)
Mar 18, 2011 48.99 49.86 48.62 49.40 11,394,204 +0.94(+1.94%)
Mar 17, 2011 48.89 49.00 48.07 48.46 8,115,273 +0.11(+0.23%)
Mar 16, 2011 49.66 50.03 47.90 48.35 10,414,214 -0.88(-1.79%)
Mar 15, 2011 48.80 51.00 48.65 49.23 10,653,393 -1.77(-3.47%)
Mar 14, 2011 50.56 51.25 50.32 51.00 4,234,109 +0.19(+0.37%)
Mar 11, 2011 49.90 51.34 49.80 50.81 5,372,727 +0.45(+0.89%)
Mar 10, 2011 50.51 51.22 49.98 50.36 8,955,775 -1.31(-2.54%)
Mar 09, 2011 52.48 52.70 51.22 51.67 6,078,318 -0.58(-1.11%)
Mar 08, 2011 53.03 53.11 51.79 52.25 7,930,376 -0.74(-1.40%)
Mar 07, 2011 53.44 53.58 52.78 52.99 6,295,552 +0.16(+0.30%)
Mar 04, 2011 52.70 53.45 52.65 52.83 6,121,270 +0.23(+0.44%)
Mar 03, 2011 52.87 53.03 52.03 52.60 8,131,928 -1.28(-2.38%)
Mar 02, 2011 53.96 54.26 53.34 53.88 8,594,812 +0.11(+0.20%)
Mar 01, 2011 53.48 54.20 53.35 53.77 11,798,697 +1.07(+2.03%)
Feb 28, 2011 52.19 52.89 51.91 52.70 6,246,762 +0.82(+1.58%)
Feb 25, 2011 51.30 52.00 51.13 51.88 7,385,113 +0.81(+1.59%)
Feb 24, 2011 52.83 52.83 50.85 51.07 9,379,609 -1.46(-2.78%)
Feb 23, 2011 51.87 53.01 51.61 52.53 10,336,617 -0.34(-0.64%)
Feb 22, 2011 52.61 52.87 42.65 52.87 12,152,074 +1.47(+2.85%)
Feb 18, 2011 51.06 51.90 50.88 51.40 10,363,825 +0.76(+1.50%)
Feb 17, 2011 50.97 51.00 50.23 50.64 10,678,927 +0.92(+1.85%)
Feb 16, 2011 49.66 49.82 49.05 49.72 9,399,910 +0.53(+1.08%)
Feb 15, 2011 49.10 49.52 49.04 49.19 9,306,845 +0.66(+1.36%)
Feb 14, 2011 47.77 48.63 47.72 48.53 8,353,080 +1.04(+2.19%)
Feb 11, 2011 47.92 48.48 47.26 47.49 9,634,620 -0.23(-0.48%)
Feb 10, 2011 47.60 47.96 47.10 47.72 6,978,441 -0.30(-0.62%)
Feb 09, 2011 48.71 48.92 47.69 48.02 7,519,496 -0.67(-1.38%)
Feb 08, 2011 48.67 48.86 48.23 48.69 8,126,189 +0.86(+1.80%)
Feb 07, 2011 48.36 48.43 47.63 47.83 7,871,165 -0.28(-0.58%)
Feb 04, 2011 49.15 49.22 47.92 48.11 7,532,556 -0.56(-1.15%)
Feb 03, 2011 47.62 48.87 47.31 48.67 9,643,658 +1.14(+2.40%)
Feb 02, 2011 48.31 48.36 47.18 47.53 7,534,832 -0.73(-1.51%)
Feb 01, 2011 48.24 48.48 47.39 48.26 12,299,652 +0.75(+1.58%)
Jan 31, 2011 47.13 47.59 46.70 47.51 10,442,861 +0.21(+0.44%)
Jan 28, 2011 46.28 48.42 46.15 47.30 16,266,324 +0.93(+2.01%)
Jan 27, 2011 47.74 47.79 46.26 46.37 11,405,875 -1.43(-2.99%)
Jan 26, 2011 46.21 47.84 46.04 47.80 13,498,484 +1.67(+3.62%)
Jan 25, 2011 46.05 46.53 45.60 46.13 13,583,117 -0.24(-0.52%)
Jan 24, 2011 47.07 47.37 46.12 46.37 7,541,505 -0.58(-1.24%)
Jan 21, 2011 47.03 47.61 46.60 46.95 9,347,817 -0.03(-0.06%)
Jan 20, 2011 46.89 47.08 45.75 46.98 16,184,002 -0.72(-1.51%)
Jan 19, 2011 48.76 48.76 47.48 47.70 7,720,959 -0.46(-0.96%)
Jan 18, 2011 47.89 48.27 47.52 48.16 8,697,537 +1.08(+2.29%)
Jan 14, 2011 47.23 47.25 46.29 47.08 19,769,896 -0.36(-0.76%)
Jan 13, 2011 50.29 50.33 47.30 47.44 14,808,146 -2.56(-5.12%)
Jan 12, 2011 50.31 50.35 49.29 50.00 7,622,968 +0.03(+0.06%)
Jan 11, 2011 49.89 50.08 49.26 49.97 6,764,700 +0.92(+1.88%)
Jan 10, 2011 49.45 49.54 48.71 49.05 6,636,953 -0.05(-0.10%)
Jan 07, 2011 49.10 49.96 48.97 49.10 8,105,885 -0.16(-0.32%)
Jan 06, 2011 50.17 50.26 48.69 49.26 14,160,188 -0.64(-1.28%)
Jan 05, 2011 51.17 51.24 49.89 49.90 16,166,929 -1.77(-3.43%)
Jan 04, 2011 52.23 52.42 50.60 51.67 11,896,389 -0.92(-1.75%)
Jan 03, 2011 53.92 53.93 52.39 52.59 6,088,816 -0.59(-1.11%)
Dec 31, 2010 52.86 53.46 52.60 53.18 3,579,160 +0.58(+1.10%)
Dec 30, 2010 53.13 53.26 52.45 52.60 2,943,699 -0.48(-0.90%)
Dec 29, 2010 53.32 53.38 52.67 53.08 4,043,952 +0.12(+0.23%)
Dec 28, 2010 52.55 53.20 52.18 52.96 4,250,235 +1.36(+2.64%)
Dec 27, 2010 51.60 51.72 50.96 51.60 2,007,764 -0.03(-0.06%)
Dec 23, 2010 51.07 51.97 50.70 51.63 3,681,707 +0.41(+0.80%)
Dec 22, 2010 51.80 51.80 51.17 51.22 3,381,795 -0.46(-0.89%)
Dec 21, 2010 51.98 52.01 51.38 51.68 3,588,005 -0.40(-0.77%)
Dec 20, 2010 52.03 52.28 51.62 52.08 3,835,829 +0.45(+0.87%)
Dec 17, 2010 51.95 52.00 50.65 51.63 7,570,202 +0.00(+0.00%)
Dec 16, 2010 52.07 52.22 50.72 51.63 10,810,338 -0.90(-1.71%)
Dec 15, 2010 52.62 53.20 52.29 52.53 7,217,224 -0.62(-1.17%)
Dec 14, 2010 54.01 54.04 52.86 53.15 6,978,026 -0.73(-1.35%)
Dec 13, 2010 54.15 54.47 53.59 53.88 6,249,390 +0.58(+1.09%)
Dec 10, 2010 53.04 53.67 52.66 53.30 6,270,221 -0.08(-0.15%)
Dec 09, 2010 53.74 53.74 52.84 53.38 5,995,334 +0.43(+0.81%)
Dec 08, 2010 53.55 54.14 52.67 52.95 10,765,551 -1.21(-2.23%)
Dec 07, 2010 55.54 55.72 53.91 54.16 9,491,675 -0.67(-1.22%)
Dec 06, 2010 54.33 54.98 54.02 54.83 10,005,084 +0.83(+1.54%)
Dec 03, 2010 53.80 55.38 53.78 54.00 12,022,622 +0.71(+1.33%)
Dec 02, 2010 52.78 53.77 52.78 53.29 9,217,356 +0.85(+1.62%)
Dec 01, 2010 52.09 52.59 51.57 52.44 7,351,818 +0.79(+1.53%)
Nov 30, 2010 50.66 52.14 50.50 51.65 11,045,645 +1.32(+2.62%)
Nov 29, 2010 50.18 50.49 49.38 50.33 6,702,744 -0.10(-0.20%)
Nov 26, 2010 50.08 50.56 49.93 50.43 3,618,497 -0.55(-1.08%)
Nov 24, 2010 50.90 50.98 50.98 50.98 5,419,959 +0.16(+0.31%)
Nov 23, 2010 50.23 50.99 50.00 50.82 9,376,534 +0.57(+1.13%)
Nov 22, 2010 49.59 50.47 49.37 50.25 6,532,905 +0.48(+0.96%)
Nov 19, 2010 49.27 49.89 49.03 49.77 5,702,102 +0.22(+0.44%)
Nov 18, 2010 50.20 50.28 49.40 49.55 8,552,512 +0.38(+0.77%)
Nov 17, 2010 48.79 49.90 48.66 49.17 8,108,226 +0.32(+0.66%)
Nov 16, 2010 49.45 50.08 48.57 48.85 13,808,885 -1.30(-2.59%)
Nov 15, 2010 50.90 51.04 50.10 50.15 7,198,816 -0.58(-1.14%)
Nov 12, 2010 50.91 51.80 50.22 50.73 9,911,469 -1.15(-2.22%)
Nov 11, 2010 52.05 52.20 50.96 51.88 8,277,890 +0.07(+0.14%)
Nov 10, 2010 51.31 51.93 50.29 51.81 13,392,938 +0.92(+1.81%)
Nov 09, 2010 52.08 53.44 50.35 50.89 23,478,884 -0.32(-0.62%)
Nov 08, 2010 48.97 51.27 48.94 51.21 12,022,941 +2.00(+4.06%)
Nov 05, 2010 49.23 49.95 48.80 49.21 9,981,675 -0.10(-0.20%)
Nov 04, 2010 49.87 50.07 49.19 49.31 17,054,264 +0.93(+1.92%)
Nov 03, 2010 48.51 48.89 47.63 48.38 10,046,553 -0.36(-0.74%)
Nov 02, 2010 48.60 49.03 48.14 48.74 6,189,743 +0.69(+1.44%)
Nov 01, 2010 48.46 48.50 47.65 48.05 5,379,829 -0.04(-0.08%)
Oct 29, 2010 47.55 48.31 47.47 48.09 8,258,454 +1.07(+2.28%)
Oct 28, 2010 46.43 47.23 45.67 47.02 9,665,206 +1.42(+3.11%)
Oct 27, 2010 45.98 46.06 44.98 45.60 10,822,604 -0.93(-2.00%)
Oct 25, 2010 47.08 47.11 46.21 46.53 7,473,192 +0.56(+1.22%)
Oct 22, 2010 45.60 46.00 45.10 45.97 5,293,889 +0.52(+1.14%)
Oct 21, 2010 46.07 46.45 44.86 45.45 9,470,571 -0.45(-0.98%)
Oct 20, 2010 45.55 46.50 45.42 45.90 9,516,944 +0.44(+0.97%)
Oct 19, 2010 45.86 45.99 45.01 45.46 15,659,003 -2.36(-4.94%)
Oct 18, 2010 47.53 47.97 47.08 47.82 7,972,945 -0.17(-0.35%)
Oct 15, 2010 48.63 48.82 47.54 47.99 9,176,847 -0.75(-1.54%)
Oct 14, 2010 49.32 49.34 48.44 48.74 8,889,798 -0.51(-1.04%)
Oct 13, 2010 49.24 49.66 49.10 49.25 12,353,578 +0.81(+1.67%)
Oct 12, 2010 48.37 48.63 47.86 48.44 8,243,262 -0.27(-0.55%)
Oct 11, 2010 48.53 49.13 48.00 48.71 5,956,571 +0.14(+0.29%)
Oct 08, 2010 48.57 48.65 47.78 48.57 8,646,137 +0.89(+1.87%)
Oct 07, 2010 48.85 48.99 47.21 47.68 1,400 -0.91(-1.87%)
Oct 06, 2010 47.60 48.81 47.51 48.59 12,177,919 +1.27(+2.68%)
Oct 05, 2010 47.11 47.81 46.77 47.32 10,733,120 +1.34(+2.91%)
Oct 04, 2010 46.88 46.90 45.75 45.98 5,862,917 -1.03(-2.19%)
Oct 01, 2010 47.01 47.28 46.55 47.01 8,649,138 +0.72(+1.56%)
Sep 30, 2010 47.23 47.29 45.52 46.29 500 -0.67(-1.43%)
Sep 29, 2010 46.94 47.10 46.47 46.96 4,763 +0.20(+0.43%)
Sep 28, 2010 45.41 46.86 44.76 46.76 22,997 +1.00(+2.19%)
Sep 27, 2010 46.64 46.80 45.66 45.76 6,123,392 -0.61(-1.32%)
Sep 24, 2010 47.51 47.51 46.19 46.37 7,162,106 -0.34(-0.73%)
Sep 23, 2010 46.96 47.47 46.45 46.71 2,500 -0.51(-1.08%)
Sep 22, 2010 47.39 47.55 46.85 47.22 10,219,377 +0.47(+1.01%)
Sep 21, 2010 46.82 46.97 44.91 46.75 15,842,364 +0.30(+0.65%)
Sep 20, 2010 46.41 47.11 46.14 46.45 7,234,954 +0.46(+1.00%)
Sep 17, 2010 45.99 46.75 45.90 45.99 8,182,485 +1.00(+2.22%)
Sep 15, 2010 45.22 45.66 44.88 44.99 8,966,441 -0.23(-0.51%)
Sep 14, 2010 45.09 45.87 44.93 45.22 20,380 +1.01(+2.28%)
Sep 13, 2010 44.65 44.95 44.09 44.21 5,755,736 -0.51(-1.14%)
Sep 10, 2010 43.99 44.96 43.83 44.72 4,311,688 +0.53(+1.20%)
Sep 09, 2010 45.78 45.80 44.02 44.19 8,808,676 -1.26(-2.77%)
Sep 08, 2010 45.93 46.35 45.45 45.45 108,071 -0.30(-0.66%)
Sep 07, 2010 45.89 46.34 45.50 45.75 4,251 +0.45(+0.99%)
Sep 03, 2010 45.01 45.37 44.62 45.30 7,883,907 +0.08(+0.18%)
Sep 02, 2010 45.74 45.75 44.71 45.22 1,232 -0.11(-0.24%)
Sep 01, 2010 47.32 47.56 45.28 45.33 10,683,255 -1.45(-3.10%)
Aug 31, 2010 46.77 47.50 46.60 46.78 12,830 +0.36(+0.78%)
Aug 30, 2010 46.39 46.83 46.24 46.42 5,568,984 -0.08(-0.17%)
Aug 27, 2010 45.86 46.54 45.41 46.50 9,719,092 +0.73(+1.59%)
Aug 26, 2010 45.77 46.24 45.14 45.77 200 +0.64(+1.42%)
Aug 25, 2010 44.07 45.27 43.87 45.13 100 +1.61(+3.70%)
Aug 24, 2010 42.90 44.39 42.80 43.52 7,023,008 -0.59(-1.34%)
Aug 23, 2010 44.55 44.65 43.80 44.11 4,224,489 -0.67(-1.50%)
Aug 20, 2010 44.27 44.79 44.00 44.78 4,753,200 -0.10(-0.22%)
Aug 19, 2010 45.30 45.75 44.40 44.88 1,349 -0.38(-0.84%)
Aug 18, 2010 44.04 45.49 43.86 45.26 15,699 +0.97(+2.19%)
Aug 17, 2010 43.97 44.48 43.53 44.29 7,360 +0.66(+1.51%)
Aug 16, 2010 43.39 43.69 43.20 43.63 6,417,613 +0.71(+1.65%)
Aug 13, 2010 42.92 43.45 42.83 42.92 5,538,518 -0.28(-0.65%)
Aug 12, 2010 42.93 43.30 42.82 43.20 9,283,419 +0.80(+1.89%)
Aug 11, 2010 43.51 43.62 42.23 42.40 4,286 -0.28(-0.66%)
Aug 10, 2010 42.68 43.56 42.28 42.68 500 -0.67(-1.55%)
Aug 09, 2010 43.41 43.48 42.78 43.35 4,338,510 -0.04(-0.09%)
Aug 06, 2010 43.39 43.97 43.06 43.39 7,886,980 +0.66(+1.54%)
Aug 05, 2010 42.67 42.84 42.30 42.73 4,805,795 +0.12(+0.28%)
Aug 04, 2010 42.08 42.88 42.07 42.61 28,884 +1.24(+3.00%)
Aug 03, 2010 41.17 41.89 41.09 41.37 35,349 +0.42(+1.03%)
Aug 02, 2010 41.77 41.98 40.66 40.95 6,215,013 -0.15(-0.36%)
Jul 30, 2010 41.10 41.35 40.42 41.10 6,751,159 +0.56(+1.38%)
Jul 29, 2010 40.84 41.00 40.04 40.54 26,328 +0.51(+1.27%)
Jul 28, 2010 39.94 40.29 39.67 40.03 700 +0.00(+0.00%)
Jul 27, 2010 41.59 41.65 39.90 40.03 600 -1.72(-4.12%)
Jul 26, 2010 42.53 42.66 41.69 41.75 7,820,551 -0.62(-1.46%)
Jul 23, 2010 42.51 42.76 42.10 42.37 7,482,872 +0.14(+0.33%)
Jul 22, 2010 42.20 42.83 42.00 42.23 11,472 +0.50(+1.20%)
Jul 21, 2010 42.11 42.43 41.43 41.73 7,082,789 -0.08(-0.19%)
Jul 20, 2010 40.91 42.00 40.88 41.81 2,681 +0.66(+1.60%)
Jul 19, 2010 41.30 41.46 40.58 41.15 8,060,710 -0.60(-1.44%)
Jul 16, 2010 41.75 42.23 41.56 41.75 9,219,713 -1.32(-3.06%)
Jul 15, 2010 43.32 43.35 42.43 43.07 7,955,165 +0.08(+0.19%)
Jul 14, 2010 43.39 43.77 42.74 42.99 7,473,572 -0.14(-0.32%)
Jul 13, 2010 44.60 44.78 43.09 43.13 1,845 -0.75(-1.71%)
Jul 12, 2010 43.44 44.38 43.35 43.88 8,551,890 +0.31(+0.71%)
Jul 09, 2010 43.57 44.13 43.19 43.57 8,876,542 +0.99(+2.33%)
Jul 08, 2010 44.28 44.29 42.01 42.58 49,411 -1.30(-2.96%)
Jul 07, 2010 42.85 43.88 42.41 43.88 8,243,229 +0.90(+2.09%)
Jul 06, 2010 43.75 43.87 42.44 42.98 11,060,142 -0.26(-0.60%)
Jul 02, 2010 43.24 44.03 42.96 43.24 8,881,418 +0.14(+0.32%)
Jul 01, 2010 45.08 45.34 42.40 43.10 13,166,763 -2.31(-5.09%)
Jun 30, 2010 44.96 46.00 44.84 45.41 1,021 +0.48(+1.07%)
Jun 29, 2010 45.48 45.74 44.72 44.93 3,454 -1.40(-3.02%)
Jun 25, 2010 46.33 46.88 45.12 46.33 10,029,313 +1.74(+3.90%)
Jun 24, 2010 44.76 45.35 44.48 44.59 7,868,773 -0.15(-0.34%)
Jun 23, 2010 44.24 44.96 43.91 44.74 8,229,458 +0.01(+0.02%)
Jun 22, 2010 44.93 45.53 44.62 44.73 4,989 -0.07(-0.16%)
Jun 21, 2010 46.16 46.36 44.47 44.80 10,666,271 -1.58(-3.41%)
Jun 18, 2010 46.38 46.46 45.30 46.38 15,919,412 +1.56(+3.48%)
Jun 17, 2010 44.18 44.94 43.89 44.82 231,948 +1.63(+3.77%)
Jun 16, 2010 42.81 43.47 42.71 43.19 7,015,309 +0.25(+0.58%)
Jun 15, 2010 42.04 42.94 41.75 42.94 100 +0.94(+2.24%)
Jun 14, 2010 42.91 43.00 41.84 42.00 10,312,942 -1.11(-2.57%)
Jun 11, 2010 43.19 43.50 42.88 43.11 6,817,142 +0.19(+0.44%)
Jun 10, 2010 42.62 43.42 42.54 42.92 8,490 +0.20(+0.47%)
Jun 09, 2010 43.14 43.53 42.43 42.72 9,044,662 -0.62(-1.43%)
Jun 08, 2010 43.53 44.60 43.22 43.34 400 +0.22(+0.51%)
Jun 07, 2010 41.37 43.57 41.13 43.12 12,398,392 +1.70(+4.10%)
Jun 04, 2010 41.42 42.25 41.17 41.42 11,224,517 -0.88(-2.08%)
Jun 03, 2010 43.40 43.42 41.82 42.30 8,166,050 -0.80(-1.86%)
Jun 02, 2010 42.74 43.24 42.60 43.10 6,722 +0.51(+1.20%)
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.