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, 2016 16.59 17.20 16.40 16.77 24,945,918 +0.15(+0.90%)
May 27, 2016 16.95 16.62 16.62 16.62 20,209,200 -0.51(-2.98%)
May 26, 2016 17.60 17.78 16.97 17.13 15,775,417 -0.15(-0.87%)
May 25, 2016 16.71 17.49 16.24 17.28 21,650,108 +0.37(+2.19%)
May 24, 2016 17.50 17.80 16.89 16.91 18,609,284 -1.00(-5.58%)
May 23, 2016 17.85 18.21 17.67 17.91 14,188,105 -0.29(-1.59%)
May 20, 2016 18.30 18.47 17.60 18.20 15,001,716 +0.05(+0.28%)
May 19, 2016 17.27 18.29 17.05 18.15 24,396,692 +0.53(+3.01%)
May 18, 2016 19.02 19.38 17.57 17.62 29,601,688 -1.75(-9.03%)
May 17, 2016 18.78 19.73 18.67 19.37 24,633,320 +0.46(+2.43%)
May 16, 2016 18.89 19.14 18.65 18.91 14,310,866 +0.50(+2.72%)
May 13, 2016 18.09 18.69 18.09 18.41 13,043,577 +0.29(+1.60%)
May 12, 2016 18.42 18.65 17.95 18.12 11,745,492 -0.32(-1.74%)
May 11, 2016 18.45 18.75 17.86 18.44 17,899,258 +0.51(+2.84%)
May 10, 2016 17.42 18.00 17.21 17.93 14,466,714 +0.54(+3.11%)
May 09, 2016 17.81 17.88 17.30 17.39 15,197,351 -1.08(-5.85%)
May 06, 2016 18.16 18.84 18.14 18.47 17,339,004 +0.60(+3.36%)
May 05, 2016 17.81 18.19 17.49 17.87 16,442,307 +0.41(+2.35%)
May 04, 2016 17.81 18.47 17.32 17.46 24,376,496 -0.92(-5.01%)
May 03, 2016 18.71 18.91 18.18 18.38 21,664,622 -0.73(-3.82%)
May 02, 2016 19.46 19.50 18.83 19.11 32,055,396 -0.26(-1.34%)
Apr 29, 2016 17.96 19.40 17.95 19.37 35,558,320 +1.82(+10.37%)
Apr 28, 2016 16.79 17.65 16.76 17.55 18,303,996 +0.94(+5.66%)
Apr 27, 2016 16.59 16.72 16.12 16.61 18,355,888 +0.13(+0.79%)
Apr 26, 2016 16.16 16.59 16.03 16.48 15,014,307 +0.37(+2.30%)
Apr 25, 2016 16.25 16.29 16.01 16.11 13,938,859 -0.01(-0.06%)
Apr 22, 2016 16.14 16.55 15.81 16.12 15,879,807 -0.22(-1.35%)
Apr 21, 2016 16.23 16.70 16.02 16.34 24,332,052 +0.45(+2.83%)
Apr 20, 2016 16.31 16.65 15.61 15.89 24,825,356 -0.43(-2.63%)
Apr 19, 2016 16.37 16.57 16.10 16.32 20,983,630 +0.50(+3.16%)
Apr 18, 2016 15.92 15.92 15.54 15.82 11,408,959 +0.18(+1.15%)
Apr 15, 2016 15.48 15.76 15.19 15.64 12,919,359 +0.22(+1.43%)
Apr 14, 2016 16.00 16.14 15.10 15.42 21,159,466 -0.63(-3.93%)
Apr 13, 2016 16.01 16.25 15.86 16.05 15,609,475 -0.30(-1.83%)
Apr 12, 2016 16.28 16.66 15.95 16.35 19,119,184 +0.04(+0.25%)
Apr 11, 2016 15.45 16.37 15.42 16.31 26,117,556 +1.13(+7.44%)
Apr 08, 2016 14.61 15.32 14.61 15.18 20,664,516 +0.66(+4.55%)
Apr 07, 2016 14.28 14.67 14.25 14.52 23,742,776 +0.55(+3.94%)
Apr 06, 2016 13.91 14.10 13.80 13.97 17,236,542 -0.04(-0.29%)
Apr 05, 2016 13.90 14.05 13.52 14.01 13,424,163 +0.51(+3.78%)
Apr 04, 2016 13.58 13.69 13.39 13.50 11,364,486 -0.15(-1.10%)
Apr 01, 2016 13.21 13.70 13.04 13.65 14,610,583 +0.07(+0.52%)
Mar 31, 2016 13.96 14.00 13.57 13.58 11,407,417 -0.16(-1.16%)
Mar 30, 2016 13.94 14.04 13.50 13.74 15,901,126 -0.31(-2.21%)
Mar 29, 2016 13.71 14.15 13.54 14.05 18,278,092 +0.44(+3.23%)
Mar 28, 2016 13.56 13.69 13.34 13.61 9,792,338 +0.05(+0.37%)
Mar 24, 2016 13.38 13.56 13.56 13.56 13,018,800 +0.29(+2.19%)
Mar 23, 2016 13.93 13.93 13.23 13.27 31,731,788 -1.23(-8.48%)
Mar 22, 2016 14.98 15.07 14.42 14.50 16,880,300 -0.19(-1.29%)
Mar 21, 2016 14.63 14.90 14.54 14.69 15,666,306 -0.05(-0.34%)
Mar 18, 2016 14.67 15.02 14.55 14.74 23,750,462 -0.04(-0.27%)
Mar 17, 2016 15.25 15.52 14.75 14.78 31,421,120 -0.40(-2.64%)
Mar 16, 2016 13.96 15.22 13.74 15.18 30,388,976 +0.99(+6.98%)
Mar 15, 2016 13.78 14.25 13.63 14.19 26,884,936 +0.52(+3.80%)
Mar 14, 2016 14.07 14.28 13.66 13.67 18,798,920 -0.28(-2.01%)
Mar 11, 2016 14.10 14.34 13.87 13.95 15,392,858 -0.22(-1.55%)
Mar 10, 2016 13.97 14.36 13.86 14.17 23,644,040 +0.48(+3.51%)
Mar 09, 2016 12.89 13.79 12.64 13.69 38,496,724 +0.36(+2.70%)
Mar 08, 2016 14.14 14.32 13.14 13.33 25,465,300 -0.53(-3.82%)
Mar 07, 2016 13.97 14.67 13.61 13.86 31,941,136 +0.14(+1.02%)
Mar 04, 2016 14.05 14.80 13.61 13.72 31,811,168 -0.19(-1.37%)
Mar 03, 2016 13.57 14.09 13.56 13.91 20,358,172 +0.33(+2.43%)
Mar 02, 2016 13.30 13.60 13.23 13.58 14,804,788 +0.31(+2.34%)
Mar 01, 2016 14.00 14.00 13.10 13.27 21,337,316 -0.62(-4.46%)
Feb 29, 2016 13.64 14.00 13.60 13.89 17,053,866 +0.36(+2.66%)
Feb 26, 2016 13.03 13.60 13.03 13.53 18,683,040 -0.05(-0.37%)
Feb 25, 2016 13.35 13.87 13.35 13.58 21,642,334 +0.10(+0.74%)
Feb 24, 2016 13.92 14.45 13.16 13.48 40,163,184 -0.06(-0.44%)
Feb 23, 2016 12.95 13.57 12.90 13.54 34,507,908 +0.72(+5.62%)
Feb 22, 2016 12.16 13.13 12.12 12.82 24,522,492 +0.26(+2.07%)
Feb 19, 2016 12.46 12.94 12.40 12.56 23,409,004 -0.07(-0.55%)
Feb 18, 2016 11.76 12.67 11.68 12.63 32,221,988 +0.74(+6.22%)
Feb 17, 2016 11.73 12.00 11.50 11.89 22,663,012 +0.30(+2.59%)
Feb 16, 2016 11.56 12.04 11.49 11.59 24,506,020 -0.66(-5.39%)
Feb 12, 2016 11.69 12.25 12.25 12.25 18,949,000 +0.28(+2.34%)
Feb 11, 2016 12.61 12.65 11.91 11.97 33,801,084 +0.39(+3.37%)
Feb 10, 2016 10.92 11.60 10.57 11.58 27,438,630 +0.36(+3.21%)
Feb 09, 2016 12.05 12.17 11.18 11.22 32,380,098 -0.69(-5.79%)
Feb 08, 2016 11.93 12.46 11.79 11.91 39,135,044 +0.27(+2.32%)
Feb 05, 2016 10.82 11.64 10.61 11.64 23,223,780 +0.46(+4.11%)
Feb 04, 2016 10.91 11.44 10.84 11.18 33,190,258 +0.45(+4.19%)
Feb 03, 2016 9.980 10.80 9.960 10.73 23,069,440 +0.87(+8.82%)
Feb 02, 2016 9.900 10.05 9.655 9.860 12,445,330 -0.21(-2.09%)
Feb 01, 2016 10.03 10.30 9.880 10.07 16,789,524 +0.16(+1.61%)
Jan 29, 2016 9.500 9.950 9.500 9.910 17,992,804 +0.25(+2.59%)
Jan 28, 2016 9.530 9.935 9.300 9.660 24,852,510 -0.18(-1.83%)
Jan 27, 2016 9.290 9.876 9.230 9.840 29,430,324 +0.31(+3.25%)
Jan 26, 2016 9.410 9.565 9.289 9.530 28,796,356 +0.26(+2.80%)
Jan 25, 2016 8.740 9.335 8.690 9.270 36,756,704 +0.69(+8.04%)
Jan 22, 2016 8.100 8.640 8.090 8.580 23,255,172 +0.25(+3.00%)
Jan 21, 2016 7.920 8.350 7.820 8.330 23,635,060 +0.22(+2.71%)
Jan 20, 2016 7.800 8.250 7.770 8.110 29,242,552 +0.52(+6.85%)
Jan 19, 2016 7.960 7.980 7.385 7.590 30,793,502 -0.31(-3.92%)
Jan 15, 2016 7.990 7.900 7.900 7.900 33,732,400 +0.32(+4.22%)
Jan 14, 2016 7.900 8.080 7.440 7.580 24,015,928 -0.46(-5.72%)
Jan 13, 2016 7.820 8.250 7.810 8.040 20,810,132 +0.14(+1.77%)
Jan 12, 2016 8.040 8.050 7.713 7.900 21,540,448 -0.25(-3.07%)
Jan 11, 2016 8.460 8.520 7.950 8.150 23,090,642 -0.27(-3.21%)
Jan 08, 2016 8.480 8.690 8.290 8.420 23,231,076 -0.33(-3.77%)
Jan 07, 2016 8.230 8.830 8.220 8.750 38,290,236 +0.81(+10.20%)
Jan 06, 2016 7.830 8.064 7.820 7.940 27,685,548 +0.29(+3.79%)
Jan 05, 2016 7.800 7.830 7.590 7.650 10,413,729 -0.10(-1.29%)
Jan 04, 2016 7.690 7.850 7.600 7.750 16,524,680 +0.37(+5.01%)
Dec 31, 2015 7.340 7.380 7.380 7.380 7,765,100 +0.01(+0.14%)
Dec 30, 2015 7.380 7.450 7.310 7.370 6,921,181 -0.22(-2.90%)
Dec 29, 2015 7.620 7.690 7.470 7.590 9,922,472 +0.06(+0.80%)
Dec 28, 2015 7.690 7.705 7.460 7.530 9,600,707 -0.29(-3.71%)
Dec 24, 2015 7.720 7.820 7.820 7.820 5,990,100 +0.16(+2.09%)
Dec 23, 2015 7.510 7.680 7.465 7.660 10,687,135 +0.19(+2.54%)
Dec 22, 2015 7.430 7.680 7.410 7.470 13,543,741 +0.00(+0.00%)
Dec 21, 2015 7.390 7.600 7.330 7.470 16,835,512 +0.24(+3.32%)
Dec 18, 2015 7.070 7.380 7.020 7.230 21,511,160 +0.29(+4.18%)
Dec 17, 2015 7.260 7.270 6.940 6.940 20,652,638 -0.71(-9.28%)
Dec 16, 2015 7.280 7.750 7.220 7.650 24,872,324 +0.55(+7.75%)
Dec 15, 2015 7.120 7.190 6.940 7.100 16,430,921 +0.05(+0.71%)
Dec 14, 2015 7.680 7.740 7.050 7.050 21,190,476 -0.70(-9.03%)
Dec 11, 2015 7.540 7.870 7.390 7.750 15,208,973 +0.09(+1.17%)
Dec 10, 2015 7.700 7.860 7.650 7.660 10,032,287 -0.07(-0.91%)
Dec 09, 2015 7.690 7.880 7.610 7.730 14,169,234 +0.21(+2.79%)
Dec 08, 2015 7.710 7.750 7.470 7.520 13,196,356 -0.17(-2.21%)
Dec 07, 2015 7.960 7.975 7.640 7.690 14,452,994 -0.40(-4.94%)
Dec 04, 2015 7.700 8.100 7.650 8.090 30,526,804 +0.52(+6.87%)
Dec 03, 2015 7.490 7.730 7.460 7.570 14,349,932 +0.15(+2.02%)
Dec 02, 2015 7.360 7.535 7.250 7.420 11,738,137 -0.18(-2.37%)
Dec 01, 2015 7.380 7.620 7.290 7.600 15,541,681 +0.26(+3.54%)
Nov 30, 2015 7.140 7.430 7.130 7.340 15,264,275 +0.23(+3.23%)
Nov 27, 2015 7.170 7.270 7.045 7.110 7,677,918 -0.27(-3.66%)
Nov 25, 2015 7.260 7.380 7.380 7.380 9,490,700 +0.00(+0.00%)
Nov 24, 2015 7.220 7.470 7.060 7.380 13,601,822 +0.26(+3.65%)
Nov 23, 2015 7.120 7.230 7.030 7.120 9,626,821 -0.07(-0.97%)
Nov 20, 2015 7.600 7.670 7.140 7.190 12,522,817 -0.35(-4.64%)
Nov 19, 2015 7.280 7.600 7.200 7.540 15,310,165 +0.31(+4.29%)
Nov 18, 2015 7.060 7.260 6.900 7.230 13,848,787 +0.24(+3.43%)
Nov 17, 2015 7.600 7.620 6.920 6.990 25,871,116 -0.64(-8.39%)
Nov 16, 2015 7.590 7.740 7.550 7.630 11,116,337 +0.09(+1.19%)
Nov 13, 2015 7.490 7.590 7.380 7.540 10,528,420 -0.01(-0.13%)
Nov 12, 2015 7.170 7.680 7.090 7.550 19,297,064 +0.27(+3.71%)
Nov 11, 2015 7.240 7.340 7.160 7.280 8,534,312 +0.08(+1.11%)
Nov 10, 2015 7.230 7.300 7.120 7.200 8,845,139 -0.16(-2.17%)
Nov 09, 2015 7.060 7.390 7.020 7.360 13,644,562 +0.31(+4.40%)
Nov 06, 2015 7.000 7.190 6.900 7.050 23,366,964 -0.31(-4.21%)
Nov 05, 2015 7.530 7.560 7.210 7.360 31,333,698 -0.21(-2.77%)
Nov 04, 2015 7.910 8.000 7.520 7.570 18,670,600 -0.27(-3.44%)
Nov 03, 2015 7.640 7.920 7.600 7.840 16,127,359 +0.08(+1.03%)
Nov 02, 2015 7.610 7.820 7.540 7.760 12,999,730 +0.07(+0.91%)
Oct 30, 2015 7.830 7.994 7.690 7.690 17,542,984 -0.13(-1.66%)
Oct 29, 2015 7.640 8.330 7.620 7.820 30,773,092 +0.13(+1.69%)
Oct 28, 2015 7.660 8.190 7.440 7.690 31,888,360 +0.14(+1.85%)
Oct 27, 2015 7.470 7.590 7.370 7.550 16,647,302 +0.05(+0.67%)
Oct 26, 2015 7.750 7.760 7.500 7.500 12,566,603 -0.25(-3.23%)
Oct 23, 2015 7.710 7.820 7.450 7.750 20,955,448 +0.16(+2.11%)
Oct 22, 2015 7.460 7.730 7.450 7.590 15,244,890 +0.08(+1.07%)
Oct 21, 2015 7.740 7.800 7.480 7.510 16,282,049 -0.38(-4.82%)
Oct 20, 2015 7.650 8.020 7.610 7.890 17,046,920 +0.33(+4.37%)
Oct 19, 2015 7.760 7.900 7.530 7.560 15,872,760 -0.29(-3.69%)
Oct 16, 2015 8.080 8.160 7.820 7.850 16,390,238 -0.31(-3.80%)
Oct 15, 2015 8.030 8.190 7.915 8.160 22,679,094 -0.02(-0.24%)
Oct 14, 2015 7.710 8.200 7.700 8.180 31,095,440 +0.72(+9.65%)
Oct 13, 2015 7.400 7.650 7.280 7.460 14,780,702 +0.05(+0.67%)
Oct 12, 2015 7.820 7.830 7.285 7.410 19,924,034 -0.20(-2.63%)
Oct 09, 2015 7.450 7.660 7.390 7.610 21,282,728 +0.45(+6.28%)
Oct 08, 2015 7.110 7.520 7.090 7.160 21,249,100 -0.08(-1.10%)
Oct 07, 2015 7.320 7.450 7.100 7.240 22,384,716 -0.06(-0.82%)
Oct 06, 2015 7.090 7.460 7.050 7.300 28,730,804 +0.45(+6.57%)
Oct 05, 2015 6.630 6.940 6.610 6.850 20,577,040 +0.28(+4.26%)
Oct 02, 2015 6.430 6.630 6.420 6.570 19,712,800 +0.38(+6.14%)
Oct 01, 2015 6.410 6.495 6.130 6.190 14,436,341 -0.17(-2.67%)
Sep 30, 2015 6.140 6.360 6.040 6.360 19,587,320 +0.15(+2.42%)
Sep 29, 2015 6.330 6.460 6.150 6.210 13,473,420 -0.05(-0.80%)
Sep 28, 2015 6.360 6.470 6.260 6.260 17,149,028 -0.31(-4.72%)
Sep 25, 2015 6.400 6.630 6.360 6.570 22,610,218 +0.01(+0.15%)
Sep 24, 2015 6.080 6.580 6.020 6.560 33,176,584 +0.62(+10.44%)
Sep 23, 2015 6.220 6.230 5.910 5.940 16,236,185 -0.17(-2.78%)
Sep 22, 2015 6.410 6.460 6.080 6.110 20,557,364 -0.47(-7.14%)
Sep 21, 2015 6.650 6.750 6.560 6.580 16,618,100 -0.17(-2.52%)
Sep 18, 2015 6.940 7.010 6.660 6.750 28,545,828 -0.09(-1.32%)
Sep 17, 2015 6.590 7.035 6.490 6.840 27,384,642 +0.14(+2.09%)
Sep 16, 2015 6.410 6.720 6.380 6.700 31,869,252 +0.45(+7.20%)
Sep 15, 2015 6.180 6.420 6.140 6.250 12,516,817 +0.02(+0.32%)
Sep 14, 2015 6.290 6.400 6.159 6.230 14,767,977 -0.12(-1.89%)
Sep 11, 2015 6.130 6.400 5.950 6.350 21,091,232 +0.14(+2.25%)
Sep 10, 2015 6.400 6.415 6.130 6.210 17,477,056 -0.06(-0.96%)
Sep 09, 2015 6.410 6.540 6.250 6.270 18,822,666 -0.25(-3.83%)
Sep 08, 2015 6.480 6.600 6.350 6.520 12,930,622 +0.11(+1.72%)
Sep 04, 2015 6.410 6.410 6.410 6.410 16,294,200 -0.07(-1.08%)
Sep 03, 2015 6.590 6.910 6.450 6.480 18,793,484 -0.21(-3.14%)
Sep 02, 2015 6.740 6.780 6.500 6.690 16,476,137 -0.06(-0.89%)
Sep 01, 2015 7.030 7.180 6.690 6.750 21,708,480 -0.20(-2.88%)
Aug 31, 2015 6.980 7.000 6.630 6.950 23,249,786 -0.18(-2.52%)
Aug 28, 2015 6.890 7.280 6.870 7.130 27,216,996 +0.29(+4.24%)
Aug 27, 2015 6.600 6.907 6.510 6.840 31,486,566 +0.29(+4.43%)
Aug 26, 2015 6.920 6.920 6.520 6.550 29,317,728 -0.44(-6.29%)
Aug 25, 2015 7.420 7.500 6.860 6.990 17,921,260 -0.24(-3.32%)
Aug 24, 2015 7.720 7.970 7.150 7.230 30,259,098 -0.78(-9.74%)
Aug 21, 2015 8.390 8.436 7.905 8.010 24,266,172 -0.23(-2.79%)
Aug 20, 2015 8.190 8.515 8.176 8.240 28,768,960 +0.34(+4.30%)
Aug 19, 2015 7.810 8.040 7.720 7.900 23,986,214 +0.24(+3.13%)
Aug 18, 2015 7.740 7.750 7.500 7.660 21,143,102 -0.21(-2.67%)
Aug 17, 2015 7.810 7.980 7.670 7.870 17,356,864 +0.19(+2.47%)
Aug 14, 2015 7.920 8.045 7.640 7.680 14,913,697 -0.09(-1.16%)
Aug 13, 2015 7.920 8.120 7.720 7.770 21,069,064 -0.36(-4.43%)
Aug 12, 2015 7.880 8.160 7.860 8.130 36,114,424 +0.45(+5.86%)
Aug 11, 2015 7.920 7.940 7.250 7.680 32,489,230 +0.07(+0.92%)
Aug 10, 2015 7.190 7.690 7.000 7.610 25,879,956 +0.57(+8.10%)
Aug 07, 2015 7.020 7.380 6.950 7.040 27,463,084 +0.16(+2.33%)
Aug 06, 2015 6.700 7.110 6.680 6.880 31,155,100 +0.34(+5.20%)
Aug 05, 2015 6.870 6.930 6.520 6.540 18,032,100 -0.26(-3.82%)
Aug 04, 2015 6.815 6.900 6.720 6.800 20,787,256 +0.10(+1.49%)
Aug 03, 2015 7.020 7.020 6.620 6.700 16,055,632 -0.36(-5.10%)
Jul 31, 2015 7.220 7.330 6.910 7.060 29,460,924 +0.01(+0.14%)
Jul 30, 2015 7.100 7.180 6.950 7.050 19,627,516 -0.18(-2.49%)
Jul 29, 2015 6.940 7.340 6.850 7.230 28,305,152 +0.34(+4.93%)
Jul 28, 2015 7.010 7.030 6.880 6.890 21,550,384 -0.01(-0.14%)
Jul 27, 2015 7.210 7.530 6.840 6.900 33,723,344 -0.35(-4.83%)
Jul 24, 2015 6.960 7.270 6.790 7.250 42,134,920 +0.18(+2.55%)
Jul 23, 2015 7.440 7.460 7.040 7.070 25,242,536 -0.29(-3.94%)
Jul 22, 2015 7.290 7.500 7.030 7.360 28,402,276 -0.14(-1.87%)
Jul 21, 2015 7.720 7.880 7.360 7.500 36,732,128 +0.09(+1.21%)
Jul 20, 2015 8.390 8.460 7.380 7.410 51,242,352 -1.38(-15.70%)
Jul 17, 2015 9.190 9.190 8.610 8.790 26,103,162 -0.45(-4.87%)
Jul 16, 2015 9.600 9.630 9.210 9.240 20,033,392 -0.41(-4.25%)
Jul 15, 2015 9.790 9.870 9.600 9.650 13,084,703 -0.24(-2.43%)
Jul 14, 2015 10.00 10.18 9.880 9.890 12,978,442 -0.08(-0.80%)
Jul 13, 2015 9.990 10.03 9.740 9.970 11,291,123 -0.14(-1.38%)
Jul 10, 2015 10.24 10.27 10.05 10.11 7,351,584 -0.04(-0.39%)
Jul 09, 2015 10.44 10.44 10.12 10.15 10,200,150 -0.15(-1.46%)
Jul 08, 2015 10.39 10.51 10.27 10.30 14,729,712 -0.02(-0.19%)
Jul 07, 2015 10.50 10.60 10.25 10.32 20,012,268 -0.53(-4.88%)
Jul 06, 2015 10.52 11.00 10.47 10.85 10,550,466 +0.28(+2.65%)
Jul 02, 2015 10.52 10.57 10.57 10.57 8,117,300 +0.12(+1.15%)
Jul 01, 2015 10.63 10.66 10.40 10.45 10,582,215 -0.21(-1.97%)
Jun 30, 2015 10.74 10.86 10.56 10.66 9,690,012 -0.12(-1.11%)
Jun 29, 2015 10.96 10.98 10.72 10.78 9,930,015 -0.12(-1.10%)
Jun 26, 2015 10.97 11.07 10.87 10.90 8,858,331 -0.09(-0.82%)
Jun 25, 2015 11.11 11.19 10.97 10.99 10,482,265 -0.12(-1.08%)
Jun 24, 2015 11.12 11.17 10.97 11.11 10,623,987 -0.05(-0.45%)
Jun 23, 2015 11.12 11.20 11.06 11.16 10,233,787 +0.00(+0.00%)
Jun 22, 2015 11.30 11.35 11.16 11.16 10,341,394 -0.32(-2.79%)
Jun 19, 2015 11.65 11.80 11.41 11.48 14,185,215 -0.23(-1.96%)
Jun 18, 2015 11.82 11.97 11.66 11.71 18,426,568 +0.17(+1.47%)
Jun 17, 2015 11.19 11.57 11.06 11.54 14,361,224 +0.36(+3.22%)
Jun 16, 2015 11.38 11.39 11.14 11.18 12,842,891 -0.29(-2.53%)
Jun 15, 2015 11.25 11.62 11.21 11.47 8,739,646 +0.20(+1.77%)
Jun 12, 2015 11.25 11.46 11.18 11.27 7,176,226 +0.00(+0.00%)
Jun 11, 2015 11.56 11.56 11.25 11.27 8,249,171 -0.36(-3.10%)
Jun 10, 2015 11.77 11.82 11.55 11.63 8,865,152 +0.10(+0.87%)
Jun 09, 2015 11.57 11.71 11.49 11.53 10,314,907 +0.07(+0.61%)
Jun 08, 2015 11.48 11.51 11.30 11.46 10,513,193 -0.01(-0.09%)
Jun 05, 2015 11.51 11.60 11.38 11.47 13,752,955 -0.22(-1.88%)
Jun 04, 2015 11.85 11.88 11.66 11.69 10,278,582 -0.30(-2.50%)
Jun 03, 2015 11.88 12.15 11.87 11.99 12,849,509 +0.01(+0.08%)
Jun 02, 2015 11.96 12.17 11.91 11.98 11,180,649 +0.16(+1.35%)
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.