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, 2018 13.40 13.40 13.12 13.19 10,970,957 -0.19(-1.42%)
May 30, 2018 13.37 13.47 13.29 13.38 5,933,208 +0.05(+0.38%)
May 29, 2018 13.26 13.52 13.25 13.33 7,177,452 -0.06(-0.45%)
May 25, 2018 13.39 13.39 13.39 0 -0.09(-0.67%)
May 24, 2018 13.34 13.62 13.25 13.48 12,549,120 +0.15(+1.13%)
May 23, 2018 13.07 13.37 13.02 13.33 6,997,376 +0.21(+1.60%)
May 22, 2018 13.27 13.37 13.12 13.12 6,272,891 -0.08(-0.61%)
May 21, 2018 13.13 13.24 13.04 13.20 5,361,954 +0.04(+0.30%)
May 18, 2018 13.12 13.20 12.97 13.16 6,468,133 -0.03(-0.23%)
May 17, 2018 13.20 13.22 13.13 13.19 3,808,387 -0.01(-0.08%)
May 16, 2018 13.21 13.26 13.14 13.20 3,881,507 +0.03(+0.23%)
May 15, 2018 13.13 13.29 12.99 13.17 8,322,947 -0.31(-2.30%)
May 14, 2018 13.55 13.59 13.39 13.48 5,216,638 -0.02(-0.15%)
May 11, 2018 13.59 13.67 13.45 13.50 9,322,886 -0.03(-0.22%)
May 10, 2018 13.44 13.61 13.40 13.53 11,293,317 +0.21(+1.58%)
May 09, 2018 13.26 13.38 13.11 13.32 7,799,234 +0.04(+0.30%)
May 08, 2018 13.30 13.30 13.02 13.28 11,792,981 -0.08(-0.60%)
May 07, 2018 13.47 13.50 13.34 13.36 5,635,609 -0.11(-0.82%)
May 04, 2018 13.38 13.51 13.35 13.47 6,269,572 -0.01(-0.07%)
May 03, 2018 13.55 13.66 13.42 13.48 8,943,732 +0.11(+0.82%)
May 02, 2018 13.48 13.64 13.37 13.37 8,313,081 -0.07(-0.52%)
May 01, 2018 13.44 13.45 13.26 13.44 7,508,877 -0.03(-0.22%)
Apr 30, 2018 13.63 13.66 13.40 13.47 10,181,192 -0.30(-2.18%)
Apr 27, 2018 13.62 13.80 13.62 13.77 7,882,245 +0.15(+1.10%)
Apr 26, 2018 13.53 13.76 13.41 13.62 10,533,864 +0.13(+0.96%)
Apr 25, 2018 13.20 13.53 13.16 13.49 11,704,338 +0.11(+0.82%)
Apr 24, 2018 12.93 13.49 12.92 13.38 19,652,740 +0.46(+3.56%)
Apr 23, 2018 13.00 13.01 12.77 12.92 11,023,597 -0.25(-1.90%)
Apr 20, 2018 13.25 13.27 13.02 13.17 9,071,097 -0.15(-1.13%)
Apr 19, 2018 13.32 13.37 13.13 13.32 11,141,543 +0.06(+0.45%)
Apr 18, 2018 13.17 13.38 13.17 13.26 14,768,991 +0.19(+1.45%)
Apr 17, 2018 13.00 13.13 12.97 13.07 6,892,265 +0.04(+0.31%)
Apr 16, 2018 13.20 13.20 12.93 13.03 8,473,628 -0.12(-0.91%)
Apr 13, 2018 13.01 13.24 12.98 13.15 11,510,770 +0.27(+2.10%)
Apr 12, 2018 12.95 12.99 12.82 12.88 10,654,606 -0.20(-1.53%)
Apr 11, 2018 12.87 13.27 12.86 13.08 19,391,060 +0.31(+2.43%)
Apr 10, 2018 12.78 12.86 12.73 12.77 7,448,293 +0.09(+0.71%)
Apr 09, 2018 12.69 12.79 12.49 12.68 7,953,717 -0.01(-0.08%)
Apr 06, 2018 12.66 12.77 12.59 12.69 9,038,823 +0.12(+0.95%)
Apr 05, 2018 12.41 12.63 12.40 12.57 7,274,003 +0.05(+0.40%)
Apr 04, 2018 12.60 12.71 12.44 12.52 8,429,140 +0.02(+0.16%)
Apr 03, 2018 12.60 12.61 12.34 12.50 8,097,805 -0.12(-0.95%)
Apr 02, 2018 12.57 12.83 12.49 12.62 10,068,006 +0.17(+1.37%)
Mar 29, 2018 12.45 12.45 12.45 0 +0.06(+0.48%)
Mar 28, 2018 12.45 12.49 12.23 12.39 11,373,326 -0.17(-1.35%)
Mar 27, 2018 12.61 12.70 12.46 12.56 10,490,553 -0.20(-1.57%)
Mar 26, 2018 12.60 12.78 12.52 12.76 12,705,945 +0.26(+2.08%)
Mar 23, 2018 12.47 12.64 12.40 12.50 14,734,142 +0.33(+2.71%)
Mar 22, 2018 12.31 12.38 12.14 12.17 8,500,107 -0.18(-1.46%)
Mar 21, 2018 12.12 12.46 12.07 12.35 15,069,290 +0.31(+2.57%)
Mar 20, 2018 12.20 12.29 11.81 12.04 18,344,872 -0.22(-1.79%)
Mar 19, 2018 12.31 12.40 12.20 12.26 13,590,010 -0.06(-0.49%)
Mar 16, 2018 12.26 12.35 12.15 12.32 19,491,660 +0.11(+0.90%)
Mar 15, 2018 12.29 12.35 12.19 12.21 9,231,725 -0.11(-0.89%)
Mar 14, 2018 12.24 12.35 12.19 12.32 10,484,479 +0.14(+1.15%)
Mar 13, 2018 12.20 12.33 12.12 12.18 9,916,561 +0.05(+0.41%)
Mar 12, 2018 11.87 12.21 11.83 12.13 18,213,346 +0.31(+2.62%)
Mar 09, 2018 11.75 11.82 11.68 11.82 9,709,236 +0.05(+0.42%)
Mar 08, 2018 11.67 11.80 11.56 11.77 9,177,161 +0.07(+0.60%)
Mar 07, 2018 11.64 11.70 12,451,383 -0.14(-1.18%)
Mar 06, 2018 11.82 12.00 11.76 11.84 12,908,407 +0.21(+1.81%)
Mar 05, 2018 11.50 11.69 11.48 11.63 11,158,266 +0.09(+0.78%)
Mar 02, 2018 11.50 11.70 11.42 11.54 21,407,032 +0.12(+1.05%)
Mar 01, 2018 11.43 11.44 11.07 11.42 36,050,744 -0.10(-0.87%)
Feb 28, 2018 11.73 11.80 11.52 11.52 12,782,444 -0.24(-2.04%)
Feb 27, 2018 12.10 12.15 11.71 11.76 22,418,084 -0.46(-3.76%)
Feb 26, 2018 12.20 12.28 12.14 12.22 15,320,320 +0.04(+0.33%)
Feb 23, 2018 12.45 12.46 12.11 12.18 20,523,380 -0.30(-2.40%)
Feb 22, 2018 12.45 12.48 12,925,883 -0.18(-1.42%)
Feb 21, 2018 12.90 12.98 12.64 12.66 15,558,021 -0.19(-1.48%)
Feb 20, 2018 13.00 13.05 12.81 12.85 11,527,486 -0.33(-2.50%)
Feb 16, 2018 13.18 13.18 13.18 0 -0.16(-1.20%)
Feb 15, 2018 13.82 13.01 13.34 19,287,622 -0.31(-2.27%)
Feb 14, 2018 13.18 13.85 13.18 13.65 17,465,544 +0.43(+3.25%)
Feb 13, 2018 13.35 13.36 13.09 13.22 9,462,250 -0.04(-0.30%)
Feb 12, 2018 13.14 13.40 13.05 13.26 15,174,933 +0.20(+1.53%)
Feb 09, 2018 13.17 13.20 12.60 13.06 19,854,442 -0.17(-1.28%)
Feb 08, 2018 13.41 13.50 13.28 13.23 15,192,330 -0.16(-1.19%)
Feb 07, 2018 13.36 13.64 13.30 13.39 12,350,081 -0.10(-0.74%)
Feb 06, 2018 13.57 13.71 13.30 13.49 15,561,217 -0.27(-1.98%)
Feb 05, 2018 13.82 13.86 13.45 13.76 17,217,036 +0.02(+0.17%)
Feb 02, 2018 14.20 14.21 13.68 13.74 16,664,796 -0.68(-4.72%)
Feb 01, 2018 14.27 14.44 14.21 14.42 7,320,759 +0.04(+0.28%)
Jan 31, 2018 14.38 14.53 14.15 14.38 13,304,384 +0.07(+0.49%)
Jan 30, 2018 14.42 14.53 14.18 14.31 9,914,720 -0.04(-0.28%)
Jan 29, 2018 14.64 14.65 14.32 14.35 10,505,624 -0.40(-2.71%)
Jan 26, 2018 14.77 14.91 14.69 14.75 7,925,009 -0.05(-0.34%)
Jan 25, 2018 15.14 15.18 14.65 14.80 16,462,985 -0.25(-1.66%)
Jan 24, 2018 15.17 15.52 15.03 15.05 17,781,368 +0.22(+1.48%)
Jan 23, 2018 14.47 14.93 14.34 14.83 11,923,616 +0.32(+2.21%)
Jan 22, 2018 14.39 14.57 14.30 14.51 8,736,615 +0.14(+0.97%)
Jan 19, 2018 14.42 14.50 14.35 14.37 7,325,949 +0.09(+0.63%)
Jan 18, 2018 14.72 14.72 14.25 14.28 15,304,074 -0.34(-2.33%)
Jan 17, 2018 15.10 15.12 14.55 14.62 18,191,012 -0.58(-3.82%)
Jan 16, 2018 15.31 15.38 14.93 15.20 18,438,948 +0.08(+0.53%)
Jan 12, 2018 15.12 15.12 15.12 0 +0.47(+3.21%)
Jan 11, 2018 14.66 14.73 14.61 14.65 7,116,964 +0.07(+0.48%)
Jan 10, 2018 14.56 14.58 10,586,967 +0.02(+0.14%)
Jan 09, 2018 14.64 14.72 14.45 14.56 6,822,359 -0.18(-1.22%)
Jan 08, 2018 14.88 14.95 14.64 14.74 8,361,569 -0.21(-1.40%)
Jan 05, 2018 14.99 15.00 14.87 14.95 6,515,553 -0.08(-0.53%)
Jan 04, 2018 15.03 15.05 14.79 15.03 8,935,407 +0.03(+0.20%)
Jan 03, 2018 15.24 15.27 14.74 15.00 15,144,840 -0.20(-1.32%)
Jan 02, 2018 14.65 15.24 14.61 15.20 15,219,691 +0.73(+5.04%)
Dec 29, 2017 14.47 14.47 14.47 0 +0.02(+0.14%)
Dec 28, 2017 14.54 14.58 14.34 14.45 6,382,315 -0.04(-0.28%)
Dec 27, 2017 14.60 14.60 14.42 14.49 6,466,574 -0.08(-0.55%)
Dec 26, 2017 14.50 14.68 14.48 14.57 4,843,044 +0.10(+0.69%)
Dec 22, 2017 14.47 14.54 14.40 14.47 5,193,256 +0.04(+0.28%)
Dec 21, 2017 14.40 14.54 14.34 14.43 6,958,474 +0.01(+0.07%)
Dec 20, 2017 14.33 14.49 14.29 14.42 7,993,696 +0.17(+1.19%)
Dec 19, 2017 14.29 14.39 14.18 14.25 6,932,183 -0.07(-0.49%)
Dec 18, 2017 14.15 14.46 14.14 14.32 9,864,086 +0.26(+1.85%)
Dec 15, 2017 14.24 14.25 14.04 14.06 17,874,946 -0.11(-0.78%)
Dec 14, 2017 14.09 14.30 14.00 14.17 10,953,284 +0.06(+0.43%)
Dec 13, 2017 13.68 14.18 13.64 14.11 15,742,612 +0.47(+3.45%)
Dec 12, 2017 13.62 13.68 13.47 13.64 8,130,588 -0.01(-0.07%)
Dec 11, 2017 13.66 13.84 13.57 13.65 11,628,291 +0.00(+0.00%)
Dec 08, 2017 13.70 13.87 13.60 13.65 9,484,702 -0.01(-0.07%)
Dec 07, 2017 13.29 13.75 13.28 13.66 10,980,547 +0.11(+0.81%)
Dec 06, 2017 13.74 13.75 13.54 13.55 11,321,701 -0.22(-1.60%)
Dec 05, 2017 13.86 13.89 13.64 13.77 12,467,294 -0.14(-1.01%)
Dec 04, 2017 14.03 14.05 13.88 13.91 11,352,855 -0.16(-1.14%)
Dec 01, 2017 13.77 14.22 13.72 14.07 16,541,709 +0.29(+2.10%)
Nov 30, 2017 13.75 13.95 13.46 13.78 19,867,668 -0.25(-1.78%)
Nov 29, 2017 14.07 14.20 13.98 14.03 9,092,271 -0.14(-0.99%)
Nov 28, 2017 14.27 14.38 14.15 14.17 8,153,462 -0.08(-0.56%)
Nov 27, 2017 14.30 14.35 14.19 14.25 9,002,511 +0.15(+1.06%)
Nov 24, 2017 14.26 14.33 14.10 14.10 8,630,124 -0.04(-0.28%)
Nov 22, 2017 13.99 14.22 13.94 14.14 9,986,673 +0.22(+1.58%)
Nov 21, 2017 13.92 14.07 13.89 13.92 6,288,291 +0.02(+0.14%)
Nov 20, 2017 14.03 14.11 13.88 13.90 7,840,686 -0.17(-1.21%)
Nov 17, 2017 13.95 14.14 13.88 14.07 9,326,739 +0.15(+1.08%)
Nov 16, 2017 13.95 14.01 13.88 13.92 7,437,284 -0.03(-0.22%)
Nov 15, 2017 14.10 14.18 13.91 13.95 10,757,923 -0.06(-0.43%)
Nov 14, 2017 13.84 14.07 13.84 14.01 7,613,151 +0.06(+0.43%)
Nov 13, 2017 13.97 14.02 13.93 13.95 7,348,035 -0.03(-0.21%)
Nov 10, 2017 14.10 14.14 13.90 13.98 7,187,425 -0.13(-0.92%)
Nov 09, 2017 14.06 14.13 13.95 14.11 8,247,745 +0.12(+0.86%)
Nov 08, 2017 14.10 14.15 13.97 13.99 7,315,839 +0.00(+0.00%)
Nov 07, 2017 13.98 14.06 13.92 13.99 6,311,076 -0.02(-0.14%)
Nov 06, 2017 14.05 14.15 13.94 14.01 10,089,089 +0.01(+0.07%)
Nov 03, 2017 14.13 14.15 13.80 14.00 12,157,870 -0.10(-0.71%)
Nov 02, 2017 14.18 14.36 14.05 14.10 13,358,973 -0.12(-0.84%)
Nov 01, 2017 14.52 14.56 14.21 14.22 12,455,952 -0.23(-1.59%)
Oct 31, 2017 14.61 14.62 14.41 14.45 10,108,637 -0.24(-1.63%)
Oct 30, 2017 14.66 14.88 14.56 14.69 9,338,300 +0.01(+0.07%)
Oct 27, 2017 14.58 14.78 14.54 14.68 13,197,295 +0.17(+1.17%)
Oct 26, 2017 15.52 15.59 14.45 14.51 28,278,776 -1.24(-7.87%)
Oct 25, 2017 15.90 15.98 15.64 15.75 17,014,168 -0.10(-0.63%)
Oct 24, 2017 16.07 16.10 15.80 15.85 13,377,036 -0.30(-1.86%)
Oct 23, 2017 15.94 16.22 15.94 16.15 7,436,306 +0.12(+0.75%)
Oct 20, 2017 16.04 16.13 15.93 16.03 8,863,488 -0.07(-0.43%)
Oct 19, 2017 16.25 16.30 16.06 16.10 8,168,148 -0.07(-0.43%)
Oct 18, 2017 16.15 16.28 16.07 16.17 6,209,098 -0.05(-0.31%)
Oct 17, 2017 16.14 16.25 16.02 16.22 7,918,643 -0.02(-0.12%)
Oct 16, 2017 16.68 16.69 16.18 16.24 9,897,438 -0.43(-2.58%)
Oct 13, 2017 16.78 16.84 16.62 16.67 6,146,102 -0.01(-0.06%)
Oct 12, 2017 16.75 16.82 16.61 16.68 5,666,524 -0.08(-0.48%)
Oct 11, 2017 16.71 16.79 16.51 16.76 6,751,899 +0.11(+0.66%)
Oct 10, 2017 16.81 16.83 16.65 16.65 4,837,238 -0.05(-0.30%)
Oct 09, 2017 16.67 16.79 16.66 16.70 5,412,158 +0.11(+0.66%)
Oct 06, 2017 16.38 16.65 16.20 16.59 6,364,400 +0.17(+1.04%)
Oct 05, 2017 16.46 16.50 16.36 16.42 4,935,493 +0.00(+0.00%)
Oct 04, 2017 16.42 16.47 16.28 16.42 5,340,514 +0.15(+0.92%)
Oct 03, 2017 16.09 16.38 16.09 16.27 8,041,641 +0.16(+0.99%)
Oct 02, 2017 16.03 16.15 15.95 16.11 7,997,516 +0.02(+0.12%)
Sep 29, 2017 16.20 16.24 16.06 16.09 6,429,354 -0.11(-0.68%)
Sep 28, 2017 16.27 16.34 16.18 16.20 5,594,993 -0.04(-0.25%)
Sep 27, 2017 16.38 16.22 16.24 7,667,869 -0.18(-1.10%)
Sep 26, 2017 16.44 16.61 16.37 16.42 7,781,037 -0.17(-1.02%)
Sep 25, 2017 16.34 16.61 16.25 16.59 7,705,192 +0.23(+1.41%)
Sep 22, 2017 16.46 16.48 16.26 16.36 7,222,523 +0.03(+0.18%)
Sep 21, 2017 16.21 16.55 16.16 16.33 7,733,488 -0.14(-0.85%)
Sep 20, 2017 16.94 17.07 16.32 16.47 11,941,904 -0.43(-2.54%)
Sep 19, 2017 16.98 17.02 16.70 16.90 7,934,676 -0.02(-0.12%)
Sep 18, 2017 17.03 17.14 16.87 16.92 8,247,814 -0.38(-2.20%)
Sep 15, 2017 17.20 17.34 17.07 17.30 11,020,099 +0.16(+0.93%)
Sep 14, 2017 17.04 17.17 16.87 17.14 10,669,565 +0.04(+0.23%)
Sep 13, 2017 17.41 17.42 17.07 17.10 8,893,485 -0.33(-1.89%)
Sep 12, 2017 17.32 17.48 17.10 17.43 6,996,618 +0.02(+0.11%)
Sep 11, 2017 17.52 17.76 17.39 17.41 9,805,777 -0.40(-2.25%)
Sep 08, 2017 17.98 18.03 17.63 17.81 10,512,344 -0.19(-1.06%)
Sep 07, 2017 18.07 18.24 17.96 18.00 11,998,586 +0.15(+0.84%)
Sep 06, 2017 18.14 18.30 17.75 17.85 12,367,761 -0.37(-2.03%)
Sep 05, 2017 18.29 18.35 18.11 18.22 11,175,625 +0.11(+0.61%)
Sep 01, 2017 18.16 18.18 17.82 18.11 8,311,719 +0.12(+0.67%)
Aug 31, 2017 17.76 18.07 17.69 17.99 9,123,870 +0.24(+1.35%)
Aug 30, 2017 17.73 18.04 17.65 17.75 9,593,990 -0.07(-0.39%)
Aug 29, 2017 18.01 18.09 17.59 17.82 15,182,243 +0.15(+0.85%)
Aug 28, 2017 17.25 17.69 17.19 17.67 12,068,358 +0.53(+3.09%)
Aug 25, 2017 17.12 17.23 16.96 17.14 6,884,130 +0.09(+0.53%)
Aug 24, 2017 16.97 17.13 16.93 17.05 5,666,531 +0.03(+0.18%)
Aug 23, 2017 16.93 17.04 16.82 17.02 6,610,130 +0.16(+0.95%)
Aug 22, 2017 16.86 16.93 16.78 16.86 6,047,779 -0.05(-0.30%)
Aug 21, 2017 16.71 16.99 16.71 16.91 8,304,839 +0.27(+1.62%)
Aug 18, 2017 17.10 17.27 16.59 16.64 13,798,715 -0.21(-1.25%)
Aug 17, 2017 16.99 17.02 16.73 16.85 7,042,354 -0.06(-0.35%)
Aug 16, 2017 16.59 17.00 16.50 16.91 9,399,317 +0.36(+2.18%)
Aug 15, 2017 16.42 16.67 16.39 16.55 5,848,363 -0.17(-1.02%)
Aug 14, 2017 16.71 16.85 16.61 16.72 7,728,037 -0.32(-1.88%)
Aug 11, 2017 17.01 17.18 16.87 17.04 12,103,091 -0.03(-0.18%)
Aug 10, 2017 16.99 17.13 16.95 17.07 11,565,947 +0.34(+2.03%)
Aug 09, 2017 16.84 16.90 16.55 16.73 12,173,509 +0.23(+1.39%)
Aug 08, 2017 16.67 16.69 16.34 16.50 9,158,683 -0.07(-0.42%)
Aug 07, 2017 16.64 16.77 16.51 16.57 6,648,453 -0.04(-0.24%)
Aug 04, 2017 16.93 17.06 16.53 16.61 10,882,842 -0.45(-2.64%)
Aug 03, 2017 17.14 17.31 17.03 17.06 8,914,050 -0.08(-0.47%)
Aug 02, 2017 17.13 17.31 17.09 17.14 12,763,489 -0.10(-0.58%)
Aug 01, 2017 16.79 17.41 16.65 17.24 16,846,280 +0.33(+1.95%)
Jul 31, 2017 16.81 17.08 16.70 16.91 9,529,370 +0.04(+0.24%)
Jul 28, 2017 16.68 16.93 16.55 16.87 12,819,109 +0.34(+2.06%)
Jul 27, 2017 16.54 17.12 16.41 16.53 18,850,984 +0.29(+1.79%)
Jul 26, 2017 15.90 16.37 15.81 16.24 18,434,594 +0.20(+1.25%)
Jul 25, 2017 15.44 16.09 15.44 16.04 24,808,752 +0.61(+3.95%)
Jul 24, 2017 16.23 16.23 15.40 15.43 16,664,952 -0.76(-4.69%)
Jul 21, 2017 16.43 16.47 16.11 16.19 10,269,629 -0.13(-0.80%)
Jul 20, 2017 16.10 16.41 16.05 16.32 10,836,505 +0.19(+1.18%)
Jul 19, 2017 16.12 16.23 16.02 16.13 6,255,116 +0.02(+0.12%)
Jul 18, 2017 16.30 16.32 16.09 16.11 7,170,234 +0.03(+0.19%)
Jul 17, 2017 16.14 16.27 16.06 16.08 7,245,903 +0.09(+0.56%)
Jul 14, 2017 15.97 16.16 15.94 15.99 10,300,505 +0.28(+1.78%)
Jul 13, 2017 15.90 15.98 15.69 15.71 7,448,553 -0.15(-0.95%)
Jul 12, 2017 15.99 16.08 15.72 15.86 10,773,594 -0.04(-0.25%)
Jul 11, 2017 15.77 15.93 15.55 15.90 7,142,344 +0.08(+0.51%)
Jul 10, 2017 15.28 15.86 15.25 15.82 10,487,420 +0.47(+3.06%)
Jul 07, 2017 15.60 15.66 15.28 15.35 13,831,447 -0.31(-1.98%)
Jul 06, 2017 15.83 15.86 15.60 15.66 10,408,358 -0.28(-1.76%)
Jul 05, 2017 15.62 15.98 15.51 15.94 11,024,697 +0.33(+2.11%)
Jul 03, 2017 15.58 15.70 15.41 15.61 7,223,932 -0.30(-1.89%)
Jun 30, 2017 15.88 16.01 15.78 15.91 8,842,355 +0.01(+0.06%)
Jun 29, 2017 16.13 16.13 15.70 15.90 11,364,059 -0.23(-1.43%)
Jun 28, 2017 16.27 16.27 15.91 16.13 8,062,289 +0.05(+0.31%)
Jun 27, 2017 16.52 16.59 16.04 16.08 9,864,265 -0.26(-1.59%)
Jun 26, 2017 16.29 16.50 16.27 16.34 6,913,111 -0.14(-0.85%)
Jun 23, 2017 16.35 16.50 16.24 16.48 10,558,963 +0.39(+2.42%)
Jun 22, 2017 15.97 16.15 15.88 16.09 9,764,720 +0.35(+2.22%)
Jun 21, 2017 15.67 15.77 15.53 15.74 6,275,719 +0.16(+1.03%)
Jun 20, 2017 15.71 15.72 15.51 15.58 9,129,023 -0.12(-0.76%)
Jun 19, 2017 15.61 15.85 15.60 15.70 8,616,461 +0.01(+0.06%)
Jun 16, 2017 15.69 15.81 15.55 15.69 13,103,582 +0.05(+0.32%)
Jun 15, 2017 15.63 15.86 15.53 15.64 17,600,944 -0.31(-1.94%)
Jun 14, 2017 16.53 16.59 15.93 15.95 19,222,368 -0.38(-2.33%)
Jun 13, 2017 16.32 16.44 16.20 16.33 8,257,712 -0.07(-0.43%)
Jun 12, 2017 16.24 16.53 16.23 16.40 8,995,013 +0.08(+0.49%)
Jun 09, 2017 16.37 16.48 16.26 16.32 12,561,293 -0.32(-1.92%)
Jun 08, 2017 16.82 16.83 16.42 16.64 11,668,804 -0.25(-1.48%)
Jun 07, 2017 16.96 16.98 16.73 16.89 11,605,953 -0.15(-0.88%)
Jun 06, 2017 16.51 17.04 16.49 17.04 18,433,972 +0.85(+5.25%)
Jun 05, 2017 16.24 16.31 16.05 16.19 6,869,244 -0.01(-0.06%)
Jun 02, 2017 16.45 16.61 16.20 16.20 11,906,261 -0.04(-0.25%)
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.