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, 2005 22.69 23.11 22.47 22.99 2,401,000 +0.00(+0.00%)
May 27, 2005 22.30 23.10 22.30 22.99 2,077,400 +0.85(+3.84%)
May 26, 2005 22.50 22.57 22.14 22.14 1,001,100 -0.47(-2.08%)
May 25, 2005 22.55 22.69 22.41 22.61 1,455,500 +0.18(+0.80%)
May 24, 2005 22.09 22.50 22.02 22.43 1,509,400 +0.53(+2.42%)
May 23, 2005 21.55 22.02 21.55 21.90 945,000 +0.28(+1.30%)
May 20, 2005 21.77 21.90 21.55 21.62 1,469,900 -0.40(-1.82%)
May 19, 2005 21.92 22.09 21.67 22.02 1,056,400 +0.01(+0.05%)
May 18, 2005 21.80 22.24 21.80 22.01 1,607,900 +0.29(+1.34%)
May 17, 2005 21.37 21.82 21.37 21.72 1,930,600 +0.34(+1.59%)
May 16, 2005 21.37 21.60 21.07 21.38 2,128,500 -0.17(-0.79%)
May 13, 2005 21.66 21.81 21.51 21.55 1,922,700 -0.19(-0.87%)
May 12, 2005 22.44 22.44 21.63 21.74 3,267,400 -0.78(-3.46%)
May 11, 2005 22.80 22.93 22.46 22.52 1,821,000 -0.27(-1.18%)
May 10, 2005 23.18 23.34 22.79 22.79 1,495,600 -0.33(-1.43%)
May 09, 2005 23.14 23.25 22.95 23.12 898,000 +0.02(+0.09%)
May 06, 2005 23.02 23.14 22.77 23.10 1,200,400 -0.04(-0.17%)
May 05, 2005 23.20 23.25 23.01 23.14 1,390,300 -0.06(-0.26%)
May 04, 2005 22.96 23.26 22.91 23.20 1,707,100 +0.44(+1.93%)
May 03, 2005 22.52 22.84 22.41 22.76 1,634,600 +0.24(+1.07%)
May 02, 2005 22.29 22.55 22.08 22.52 1,229,600 +0.20(+0.90%)
Apr 29, 2005 22.05 22.52 21.92 22.32 1,789,300 +0.51(+2.34%)
Apr 28, 2005 21.93 22.03 21.51 21.81 2,288,200 -0.08(-0.37%)
Apr 27, 2005 22.43 22.46 21.67 21.89 3,371,400 -0.68(-3.01%)
Apr 26, 2005 22.90 22.91 22.53 22.57 1,196,800 -0.11(-0.49%)
Apr 25, 2005 22.61 22.70 22.37 22.68 1,261,500 +0.08(+0.35%)
Apr 22, 2005 22.66 22.77 22.54 22.60 1,395,400 +0.06(+0.27%)
Apr 21, 2005 22.60 22.75 22.42 22.54 2,010,400 -0.21(-0.92%)
Apr 20, 2005 22.85 23.05 22.58 22.75 1,924,900 -0.26(-1.13%)
Apr 19, 2005 22.66 23.01 22.55 23.01 2,687,800 +0.40(+1.77%)
Apr 18, 2005 22.42 22.77 22.41 22.61 2,141,700 +0.20(+0.89%)
Apr 15, 2005 22.65 22.94 22.41 22.41 2,280,400 -0.22(-0.97%)
Apr 14, 2005 23.13 23.22 22.51 22.63 3,935,900 -0.93(-3.95%)
Apr 13, 2005 23.52 23.66 23.37 23.56 1,631,000 +0.03(+0.13%)
Apr 12, 2005 23.60 23.74 23.26 23.53 1,678,300 -0.16(-0.68%)
Apr 11, 2005 23.99 24.03 23.55 23.69 1,671,400 -0.20(-0.84%)
Apr 08, 2005 24.00 24.17 23.80 23.89 1,345,700 -0.17(-0.71%)
Apr 07, 2005 24.10 24.50 24.05 24.06 2,281,500 -0.01(-0.04%)
Apr 06, 2005 23.93 24.07 23.79 24.07 1,737,000 +0.14(+0.59%)
Apr 05, 2005 23.89 24.07 23.84 23.93 1,211,500 +0.19(+0.80%)
Apr 04, 2005 23.72 23.85 23.55 23.74 1,667,700 -0.20(-0.84%)
Apr 01, 2005 23.96 24.04 23.79 23.94 2,453,200 -0.02(-0.08%)
Mar 31, 2005 23.90 24.16 23.89 23.96 1,557,700 +0.30(+1.27%)
Mar 30, 2005 23.66 23.77 23.58 23.66 2,306,700 +0.00(+0.00%)
Mar 29, 2005 23.65 23.89 23.58 23.66 1,521,200 +0.05(+0.21%)
Mar 28, 2005 23.62 23.79 23.55 23.61 1,402,400 -0.08(-0.34%)
Mar 24, 2005 23.70 23.87 23.51 23.69 1,571,100 +0.05(+0.21%)
Mar 23, 2005 24.00 24.02 23.63 23.64 2,290,900 -0.42(-1.75%)
Mar 22, 2005 24.75 24.88 23.94 24.06 2,082,900 -0.55(-2.23%)
Mar 21, 2005 24.77 24.81 24.47 24.61 1,653,900 -0.61(-2.42%)
Mar 18, 2005 25.32 25.50 25.14 25.22 1,757,800 -0.48(-1.87%)
Mar 17, 2005 25.34 25.71 25.25 25.70 1,604,600 +0.06(+0.23%)
Mar 16, 2005 25.75 25.96 25.59 25.64 1,216,800 +0.14(+0.55%)
Mar 15, 2005 25.71 25.77 25.47 25.50 1,391,000 -0.05(-0.20%)
Mar 14, 2005 25.70 25.70 25.30 25.55 1,221,800 -0.25(-0.97%)
Mar 11, 2005 25.56 25.94 25.56 25.80 1,516,600 +0.24(+0.94%)
Mar 10, 2005 25.85 25.91 25.45 25.56 1,417,500 -0.36(-1.39%)
Mar 09, 2005 25.92 26.32 25.85 25.92 1,862,600 -0.09(-0.35%)
Mar 08, 2005 25.43 26.08 25.41 26.01 2,843,000 +0.90(+3.58%)
Mar 07, 2005 25.50 25.60 25.10 25.11 1,688,400 -0.30(-1.18%)
Mar 04, 2005 25.22 25.44 25.12 25.41 1,730,300 +0.58(+2.34%)
Mar 03, 2005 24.97 25.02 24.80 24.83 1,357,100 -0.17(-0.68%)
Mar 02, 2005 24.18 25.03 24.10 25.00 1,898,000 +0.65(+2.67%)
Mar 01, 2005 24.70 24.82 24.31 24.35 1,832,600 -0.55(-2.21%)
Feb 28, 2005 25.03 25.30 24.85 24.90 1,693,700 +0.00(+0.00%)
Feb 25, 2005 24.67 25.16 24.56 24.90 1,440,400 +0.12(+0.48%)
Feb 24, 2005 24.95 25.15 24.70 24.78 2,102,900 -0.11(-0.44%)
Feb 23, 2005 24.60 25.00 24.45 24.89 2,432,000 -0.11(-0.44%)
Feb 22, 2005 24.59 25.03 24.54 25.00 3,401,800 +0.97(+4.04%)
Feb 18, 2005 23.90 24.07 23.56 24.03 1,522,400 +0.05(+0.21%)
Feb 17, 2005 23.22 24.05 23.22 23.98 2,625,900 +0.71(+3.05%)
Feb 16, 2005 22.91 23.45 22.83 23.27 1,797,300 +0.18(+0.78%)
Feb 15, 2005 23.06 23.29 22.92 23.09 1,749,100 -0.09(-0.39%)
Feb 14, 2005 23.19 23.25 22.82 23.18 2,402,300 +0.24(+1.05%)
Feb 11, 2005 22.68 23.03 22.57 22.94 1,901,800 +0.28(+1.24%)
Feb 10, 2005 22.01 22.66 21.98 22.66 2,164,200 +0.86(+3.94%)
Feb 09, 2005 21.37 21.89 21.35 21.80 1,427,500 +0.27(+1.25%)
Feb 08, 2005 21.48 21.70 21.27 21.53 2,005,100 +0.03(+0.14%)
Feb 07, 2005 21.90 22.00 21.35 21.50 2,361,000 -0.40(-1.83%)
Feb 04, 2005 21.80 21.93 21.59 21.90 1,259,000 -0.02(-0.09%)
Feb 03, 2005 21.65 21.98 21.56 21.92 1,278,300 -0.14(-0.63%)
Feb 02, 2005 21.74 22.12 21.67 22.06 1,225,200 +0.32(+1.47%)
Feb 01, 2005 21.81 21.99 21.61 21.74 1,644,800 -0.12(-0.55%)
Jan 31, 2005 21.97 22.06 21.75 21.86 1,339,200 -0.32(-1.44%)
Jan 28, 2005 22.30 22.31 21.99 22.18 889,800 -0.01(-0.05%)
Jan 27, 2005 22.10 22.24 21.91 22.19 783,300 -0.05(-0.22%)
Jan 26, 2005 22.39 22.47 22.21 22.24 1,271,800 +0.09(+0.41%)
Jan 25, 2005 22.44 22.64 22.07 22.15 1,641,100 -0.68(-2.98%)
Jan 24, 2005 22.73 22.90 22.62 22.83 1,420,000 +0.22(+0.97%)
Jan 21, 2005 22.16 22.75 22.16 22.61 2,743,200 +0.48(+2.17%)
Jan 20, 2005 22.12 22.23 22.00 22.13 1,063,100 -0.14(-0.63%)
Jan 19, 2005 22.49 22.53 22.19 22.27 1,093,500 -0.07(-0.31%)
Jan 18, 2005 22.00 22.53 21.96 22.34 2,023,700 +0.19(+0.86%)
Jan 14, 2005 21.90 22.19 21.83 22.15 1,622,800 -0.04(-0.18%)
Jan 13, 2005 22.20 22.52 22.07 22.19 1,672,400 -0.25(-1.11%)
Jan 12, 2005 23.02 23.06 22.32 22.44 1,813,700 -0.15(-0.66%)
Jan 11, 2005 22.51 22.75 22.37 22.59 1,583,500 +0.24(+1.07%)
Jan 10, 2005 21.96 22.44 21.96 22.35 2,027,500 +0.37(+1.68%)
Jan 07, 2005 22.15 22.40 21.75 21.98 2,381,600 +0.07(+0.32%)
Jan 06, 2005 22.45 22.63 21.72 21.91 2,955,000 -0.68(-3.01%)
Jan 05, 2005 22.89 23.22 22.56 22.59 1,739,600 -0.30(-1.31%)
Jan 04, 2005 23.50 23.51 22.87 22.89 2,675,400 -0.67(-2.84%)
Jan 03, 2005 23.97 23.97 23.50 23.56 2,034,100 -0.66(-2.73%)
Dec 31, 2004 24.06 24.44 24.06 24.22 890,700 +0.16(+0.67%)
Dec 30, 2004 23.81 24.23 23.72 24.06 1,296,600 +0.25(+1.05%)
Dec 29, 2004 23.90 23.94 23.70 23.81 1,068,300 -0.20(-0.83%)
Dec 28, 2004 24.08 24.08 23.78 24.01 1,170,500 -0.07(-0.29%)
Dec 27, 2004 23.99 24.32 23.91 24.08 994,700 +0.28(+1.18%)
Dec 23, 2004 23.80 24.09 23.77 23.80 893,000 +0.08(+0.34%)
Dec 22, 2004 24.00 24.00 23.60 23.72 1,449,000 -0.21(-0.88%)
Dec 21, 2004 23.80 24.08 23.78 23.93 1,795,600 +0.37(+1.57%)
Dec 20, 2004 23.40 23.67 23.37 23.56 1,549,400 +0.29(+1.25%)
Dec 17, 2004 23.25 23.54 23.22 23.27 1,878,000 +0.02(+0.09%)
Dec 16, 2004 23.22 23.52 23.10 23.25 2,548,900 -0.20(-0.85%)
Dec 15, 2004 23.30 23.69 23.25 23.45 2,113,400 +0.42(+1.82%)
Dec 14, 2004 23.18 23.21 22.81 23.03 2,318,500 -0.42(-1.79%)
Dec 13, 2004 23.33 23.45 23.04 23.45 1,805,300 +0.25(+1.08%)
Dec 10, 2004 23.12 23.63 23.12 23.20 1,656,400 -0.31(-1.32%)
Dec 09, 2004 23.09 23.55 22.81 23.51 3,198,500 +0.42(+1.82%)
Dec 08, 2004 22.60 23.14 22.38 23.09 3,796,100 -0.49(-2.08%)
Dec 07, 2004 23.66 24.13 23.51 23.58 2,378,700 -0.18(-0.76%)
Dec 06, 2004 24.06 24.07 23.61 23.76 2,235,300 -0.42(-1.74%)
Dec 03, 2004 24.06 24.50 23.83 24.18 2,397,600 +0.14(+0.58%)
Dec 02, 2004 24.85 24.97 23.88 24.04 2,992,700 -0.86(-3.45%)
Dec 01, 2004 24.62 25.00 24.60 24.90 3,001,300 +0.31(+1.26%)
Nov 30, 2004 25.10 25.12 24.31 24.59 4,214,200 -0.80(-3.15%)
Nov 29, 2004 25.20 25.52 25.12 25.39 2,630,500 +0.05(+0.20%)
Nov 26, 2004 24.78 25.43 24.78 25.34 1,481,700 +0.72(+2.92%)
Nov 24, 2004 24.91 25.25 24.55 24.62 2,382,600 -0.28(-1.12%)
Nov 23, 2004 25.22 25.28 24.88 24.90 4,384,100 -0.49(-1.93%)
Nov 22, 2004 24.90 25.39 24.90 25.39 3,828,200 +0.56(+2.26%)
Nov 19, 2004 24.37 25.00 24.36 24.83 5,352,900 +0.71(+2.94%)
Nov 18, 2004 24.09 24.24 23.92 24.12 3,534,900 +0.01(+0.04%)
Nov 17, 2004 23.77 24.11 23.67 24.11 3,980,900 +0.76(+3.25%)
Nov 16, 2004 23.15 23.39 23.12 23.35 2,037,700 +0.44(+1.92%)
Nov 15, 2004 23.25 23.39 22.85 22.91 1,897,000 -0.30(-1.29%)
Nov 12, 2004 22.78 23.24 22.67 23.21 1,734,000 +0.56(+2.47%)
Nov 11, 2004 22.55 22.67 22.38 22.65 1,861,900 +0.13(+0.58%)
Nov 10, 2004 23.17 23.17 22.40 22.52 2,389,300 -0.65(-2.81%)
Nov 09, 2004 22.97 23.30 22.90 23.17 1,670,000 +0.02(+0.09%)
Nov 08, 2004 22.94 23.22 22.70 23.15 1,859,100 +0.21(+0.92%)
Nov 05, 2004 22.19 22.97 22.19 22.94 2,551,100 +0.68(+3.05%)
Nov 04, 2004 22.23 22.65 22.17 22.26 2,071,700 +0.38(+1.74%)
Nov 03, 2004 21.82 21.88 21.51 21.88 2,099,300 +0.48(+2.24%)
Nov 02, 2004 21.77 21.82 21.06 21.40 2,088,800 -0.47(-2.15%)
Nov 01, 2004 22.49 22.50 21.85 21.87 2,053,000 -0.64(-2.84%)
Oct 29, 2004 22.12 22.62 21.92 22.51 1,501,100 +0.50(+2.27%)
Oct 28, 2004 22.07 22.46 21.98 22.01 1,511,300 -0.16(-0.72%)
Oct 27, 2004 22.45 22.62 22.14 22.17 2,432,400 -0.33(-1.47%)
Oct 26, 2004 22.55 22.55 21.89 22.50 2,049,900 -0.05(-0.22%)
Oct 25, 2004 22.24 22.56 22.24 22.55 3,123,100 +0.78(+3.58%)
Oct 22, 2004 21.40 21.81 21.32 21.77 1,891,100 +0.39(+1.82%)
Oct 21, 2004 21.44 21.66 21.34 21.38 1,474,300 -0.18(-0.83%)
Oct 20, 2004 21.10 21.67 21.10 21.56 2,452,700 +0.75(+3.60%)
Oct 19, 2004 20.52 20.92 20.47 20.81 2,091,600 +0.42(+2.06%)
Oct 18, 2004 20.78 20.94 20.25 20.39 1,560,100 -0.18(-0.88%)
Oct 15, 2004 20.60 20.94 20.42 20.57 2,600,600 +0.18(+0.88%)
Oct 14, 2004 20.56 20.72 20.36 20.39 1,353,800 +0.05(+0.25%)
Oct 13, 2004 20.65 20.68 20.17 20.34 3,363,200 -0.64(-3.05%)
Oct 12, 2004 21.15 21.35 20.98 20.98 1,485,600 -0.65(-3.01%)
Oct 11, 2004 21.69 21.69 21.36 21.63 1,153,700 -0.05(-0.23%)
Oct 08, 2004 22.00 22.04 21.63 21.68 1,665,300 +0.16(+0.74%)
Oct 07, 2004 21.88 21.98 21.52 21.52 1,487,500 -0.29(-1.33%)
Oct 06, 2004 21.66 22.00 21.61 21.81 2,278,400 +0.13(+0.60%)
Oct 05, 2004 21.14 21.72 21.08 21.68 3,048,100 +0.63(+2.99%)
Oct 04, 2004 20.49 21.08 20.49 21.05 1,912,000 +0.00(+0.00%)
Oct 01, 2004 21.05 21.05 20.78 21.05 1,544,400 +0.01(+0.05%)
Sep 30, 2004 20.75 21.15 20.74 21.04 3,999,400 +0.54(+2.63%)
Sep 29, 2004 20.35 20.52 20.22 20.50 2,483,700 +0.23(+1.13%)
Sep 28, 2004 20.27 20.49 20.23 20.27 2,742,100 +0.27(+1.35%)
Sep 27, 2004 20.05 20.19 19.90 20.00 1,265,400 +0.06(+0.30%)
Sep 24, 2004 19.86 20.19 19.85 19.94 1,499,700 +0.08(+0.40%)
Sep 23, 2004 20.04 20.11 19.83 19.86 1,518,600 +0.00(+0.00%)
Sep 22, 2004 19.75 19.92 19.71 19.86 1,592,300 -0.02(-0.10%)
Sep 21, 2004 19.56 19.89 19.54 19.88 1,809,700 +0.50(+2.58%)
Sep 20, 2004 19.24 19.52 19.24 19.38 977,500 -0.02(-0.10%)
Sep 17, 2004 19.35 19.50 19.21 19.40 1,656,000 -0.05(-0.26%)
Sep 16, 2004 19.60 19.64 19.38 19.45 1,041,200 -0.14(-0.71%)
Sep 15, 2004 19.72 19.77 19.59 19.59 614,700 -0.27(-1.36%)
Sep 14, 2004 19.75 19.95 19.64 19.86 1,066,500 +0.26(+1.33%)
Sep 13, 2004 19.38 19.77 19.27 19.60 1,211,400 +0.23(+1.19%)
Sep 10, 2004 19.58 19.85 19.35 19.37 1,670,400 -0.12(-0.62%)
Sep 09, 2004 19.40 19.61 19.35 19.49 1,265,900 +0.10(+0.52%)
Sep 08, 2004 19.34 19.66 19.31 19.39 1,333,800 -0.20(-1.02%)
Sep 07, 2004 19.65 19.76 19.54 19.59 1,256,700 -0.17(-0.86%)
Sep 03, 2004 19.79 19.94 19.62 19.76 1,024,600 -0.23(-1.15%)
Sep 02, 2004 20.20 20.20 19.87 19.99 1,196,600 -0.26(-1.28%)
Sep 01, 2004 20.00 20.25 19.77 20.25 1,071,300 +0.25(+1.25%)
Aug 31, 2004 19.48 20.04 19.46 20.00 1,321,200 +0.55(+2.83%)
Aug 30, 2004 20.01 20.10 19.45 19.45 1,503,300 -0.45(-2.26%)
Aug 27, 2004 19.60 19.90 19.51 19.90 1,517,900 +0.30(+1.53%)
Aug 26, 2004 19.82 19.90 19.60 19.60 1,356,200 -0.29(-1.46%)
Aug 25, 2004 19.59 19.98 19.56 19.89 1,010,700 +0.40(+2.05%)
Aug 24, 2004 19.65 19.80 18.49 19.49 1,073,800 -0.26(-1.32%)
Aug 23, 2004 20.05 20.12 19.58 19.75 1,203,900 -0.55(-2.71%)
Aug 20, 2004 20.13 20.46 19.90 20.30 2,352,500 +0.33(+1.65%)
Aug 19, 2004 19.50 20.09 19.50 19.97 2,438,100 +0.72(+3.74%)
Aug 18, 2004 19.10 19.44 19.01 19.25 1,243,500 +0.04(+0.21%)
Aug 17, 2004 18.94 19.29 18.88 19.21 1,020,300 +0.11(+0.58%)
Aug 16, 2004 18.82 19.10 18.79 19.10 1,150,400 +0.38(+2.03%)
Aug 13, 2004 18.47 18.76 18.47 18.72 1,051,600 +0.50(+2.74%)
Aug 12, 2004 18.40 18.56 18.14 18.22 1,356,600 -0.25(-1.35%)
Aug 11, 2004 18.29 18.49 18.22 18.47 1,256,200 -0.21(-1.12%)
Aug 10, 2004 18.72 19.04 18.60 18.68 1,614,000 -0.09(-0.48%)
Aug 09, 2004 18.86 18.89 18.57 18.77 990,700 -0.09(-0.48%)
Aug 06, 2004 19.12 19.17 18.77 18.86 1,638,400 +0.18(+0.96%)
Aug 05, 2004 19.02 19.12 18.61 18.68 993,900 -0.30(-1.58%)
Aug 04, 2004 19.05 19.23 18.85 18.98 1,298,300 -0.32(-1.66%)
Aug 03, 2004 19.18 19.58 19.05 19.30 1,306,600 +0.15(+0.78%)
Aug 02, 2004 19.12 19.32 18.96 19.15 708,000 +0.03(+0.16%)
Jul 30, 2004 19.05 19.17 19.00 19.12 1,144,600 +0.25(+1.32%)
Jul 29, 2004 18.45 19.03 18.44 18.87 1,414,800 +0.26(+1.40%)
Jul 28, 2004 18.80 18.80 18.52 18.61 3,195,900 -0.41(-2.16%)
Jul 27, 2004 19.12 19.13 18.70 19.02 2,125,400 -0.29(-1.50%)
Jul 26, 2004 19.61 19.63 19.11 19.31 1,300,300 -0.18(-0.92%)
Jul 23, 2004 20.00 20.00 19.49 19.49 1,090,200 -0.51(-2.55%)
Jul 22, 2004 19.80 20.14 19.78 20.00 1,073,200 +0.25(+1.27%)
Jul 21, 2004 20.06 20.22 19.75 19.75 1,459,000 -0.55(-2.71%)
Jul 20, 2004 20.13 20.38 19.98 20.30 1,503,400 -0.08(-0.39%)
Jul 19, 2004 20.44 20.67 20.12 20.38 1,131,600 -0.26(-1.26%)
Jul 16, 2004 20.80 20.93 19.97 20.64 1,397,300 +0.09(+0.44%)
Jul 15, 2004 20.50 20.73 20.40 20.55 1,095,100 -0.09(-0.44%)
Jul 14, 2004 20.90 21.00 20.64 20.64 1,491,600 -0.10(-0.48%)
Jul 13, 2004 20.41 20.75 20.29 20.74 961,200 -0.11(-0.53%)
Jul 12, 2004 20.98 21.05 20.66 20.85 1,437,100 -0.14(-0.67%)
Jul 09, 2004 20.72 21.01 20.35 20.99 1,711,700 +0.21(+1.01%)
Jul 08, 2004 20.43 20.80 20.21 20.78 2,121,700 +0.43(+2.11%)
Jul 07, 2004 20.00 20.55 19.98 20.35 1,999,400 +0.70(+3.56%)
Jul 06, 2004 20.00 20.02 19.48 19.65 1,504,200 -0.35(-1.75%)
Jul 02, 2004 19.77 20.00 19.75 20.00 863,300 +0.47(+2.41%)
Jul 01, 2004 19.85 19.85 19.52 19.53 773,200 -0.22(-1.11%)
Jun 30, 2004 19.59 19.90 19.54 19.75 1,842,700 +0.16(+0.82%)
Jun 29, 2004 19.72 19.90 19.38 19.59 2,004,800 -0.32(-1.61%)
Jun 28, 2004 20.75 20.83 19.91 19.91 1,572,500 -0.61(-2.97%)
Jun 25, 2004 20.47 20.55 20.37 20.52 1,036,100 -0.15(-0.73%)
Jun 24, 2004 20.52 20.75 20.45 20.67 1,520,700 +0.52(+2.58%)
Jun 23, 2004 20.17 20.17 19.91 20.15 950,000 +0.07(+0.35%)
Jun 22, 2004 19.75 20.09 19.74 20.08 1,102,900 +0.38(+1.93%)
Jun 21, 2004 19.89 19.89 19.45 19.70 1,185,000 -0.06(-0.30%)
Jun 18, 2004 20.02 20.18 19.64 19.76 2,214,100 +0.18(+0.92%)
Jun 17, 2004 19.51 19.83 19.42 19.58 1,652,900 +0.25(+1.29%)
Jun 16, 2004 19.06 19.43 18.86 19.33 1,372,300 +0.07(+0.36%)
Jun 15, 2004 18.95 19.34 18.95 19.26 2,016,600 +0.50(+2.67%)
Jun 14, 2004 18.95 19.09 18.64 18.76 1,886,300 -0.44(-2.29%)
Jun 10, 2004 19.36 19.61 19.07 19.20 3,027,700 -0.12(-0.62%)
Jun 09, 2004 20.05 20.16 19.29 19.32 2,528,100 -0.96(-4.73%)
Jun 08, 2004 20.50 20.53 20.12 20.28 1,140,700 -0.20(-0.98%)
Jun 07, 2004 20.53 20.62 20.44 20.48 1,334,500 +0.25(+1.24%)
Jun 04, 2004 20.04 20.38 20.03 20.23 1,602,500 +0.23(+1.15%)
Jun 03, 2004 20.53 20.58 20.00 20.00 1,211,600 -0.42(-2.06%)
Jun 02, 2004 20.50 20.66 20.16 20.42 1,782,500 -0.10(-0.49%)
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.