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 (%)
Mar 31, 2014 18.18 18.29 17.75 17.83 10,143,067 -0.47(-2.57%)
Mar 28, 2014 18.01 18.46 17.80 18.30 12,542,476 +0.22(+1.22%)
Mar 27, 2014 17.83 18.24 17.72 18.08 12,511,084 +0.20(+1.12%)
Mar 26, 2014 18.51 18.63 17.84 17.88 15,623,009 -0.64(-3.46%)
Mar 25, 2014 18.62 18.80 18.38 18.52 8,650,827 -0.01(-0.05%)
Mar 24, 2014 19.15 19.20 18.35 18.53 15,129,387 -0.87(-4.48%)
Mar 21, 2014 19.69 19.70 19.17 19.40 16,055,209 -0.02(-0.10%)
Mar 20, 2014 19.19 19.63 19.10 19.42 9,318,650 +0.03(+0.15%)
Mar 19, 2014 19.90 20.01 19.33 19.39 13,295,842 -0.83(-4.10%)
Mar 18, 2014 19.97 20.38 19.96 20.22 11,301,143 -0.23(-1.12%)
Mar 17, 2014 20.78 20.89 20.44 20.45 10,721,974 -0.46(-2.20%)
Mar 14, 2014 21.00 21.10 20.65 20.91 12,193,983 +0.12(+0.58%)
Mar 13, 2014 20.36 20.86 20.22 20.79 12,384,010 +0.45(+2.21%)
Mar 12, 2014 20.11 20.38 20.04 20.34 10,074,101 +0.52(+2.62%)
Mar 11, 2014 19.86 20.01 19.74 19.82 10,476,888 +0.07(+0.35%)
Mar 10, 2014 19.92 19.93 19.58 19.75 7,713,552 -0.16(-0.80%)
Mar 07, 2014 19.88 20.09 19.71 19.91 11,147,718 -0.44(-2.16%)
Mar 06, 2014 20.52 20.57 20.23 20.35 10,911,640 -0.03(-0.15%)
Mar 05, 2014 20.42 20.66 20.13 20.38 10,306,087 +0.02(+0.10%)
Mar 04, 2014 20.36 20.60 20.21 20.36 9,317,642 -0.14(-0.68%)
Mar 03, 2014 20.94 21.02 20.44 20.50 11,814,336 +0.12(+0.59%)
Feb 28, 2014 20.72 20.80 20.30 20.38 12,271,451 -0.32(-1.55%)
Feb 27, 2014 20.78 21.11 20.52 20.70 11,467,393 -0.09(-0.43%)
Feb 26, 2014 20.92 21.07 20.48 20.79 13,212,367 -0.29(-1.38%)
Feb 25, 2014 21.20 21.45 21.02 21.08 12,230,576 -0.15(-0.71%)
Feb 24, 2014 21.29 21.38 21.00 21.23 15,745,427 +0.28(+1.34%)
Feb 21, 2014 20.98 21.20 20.74 20.95 13,891,852 -0.03(-0.14%)
Feb 20, 2014 20.18 21.03 19.81 20.98 19,642,440 +1.21(+6.12%)
Feb 19, 2014 20.32 20.66 19.68 19.77 14,041,801 -0.59(-2.90%)
Feb 18, 2014 20.83 20.84 20.16 20.36 13,879,662 +0.02(+0.10%)
Feb 14, 2014 20.50 20.34 20.34 20.34 19,717,500 +0.25(+1.24%)
Feb 13, 2014 19.17 20.22 19.13 20.09 21,825,934 +1.12(+5.90%)
Feb 12, 2014 19.65 19.69 18.81 18.97 18,588,126 -0.60(-3.07%)
Feb 11, 2014 19.43 19.72 19.28 19.57 13,499,610 +0.29(+1.50%)
Feb 10, 2014 19.13 19.41 19.10 19.28 10,775,885 +0.39(+2.06%)
Feb 07, 2014 18.60 18.99 18.55 18.89 10,389,300 +0.39(+2.11%)
Feb 06, 2014 18.67 18.80 18.34 18.50 7,269,949 -0.06(-0.32%)
Feb 05, 2014 19.21 19.32 18.54 18.56 14,267,272 -0.59(-3.08%)
Feb 04, 2014 19.17 19.30 19.01 19.15 13,349,982 -0.15(-0.78%)
Feb 03, 2014 19.48 19.75 19.28 19.30 17,359,916 +0.02(+0.10%)
Jan 31, 2014 19.33 19.57 19.06 19.28 16,138,500 +0.06(+0.31%)
Jan 30, 2014 18.85 19.37 18.75 19.22 17,024,976 -0.30(-1.54%)
Jan 29, 2014 19.11 19.60 19.07 19.52 20,758,472 +0.72(+3.83%)
Jan 28, 2014 18.62 18.88 18.49 18.80 11,698,429 +0.27(+1.46%)
Jan 27, 2014 18.87 18.93 18.47 18.53 13,699,435 -0.50(-2.63%)
Jan 24, 2014 19.46 19.95 18.71 19.03 22,939,592 -0.28(-1.45%)
Jan 23, 2014 19.09 19.60 19.08 19.31 18,017,844 +0.51(+2.71%)
Jan 22, 2014 19.00 19.00 18.67 18.80 11,659,149 -0.45(-2.34%)
Jan 21, 2014 18.76 19.30 18.62 19.25 18,181,548 +0.48(+2.56%)
Jan 17, 2014 18.45 18.77 18.77 18.77 19,137,300 +0.56(+3.08%)
Jan 16, 2014 18.19 18.30 17.95 18.21 8,820,681 +0.17(+0.94%)
Jan 15, 2014 17.80 18.13 17.58 18.04 8,504,399 +0.24(+1.35%)
Jan 14, 2014 18.09 18.27 17.69 17.80 12,127,213 -0.37(-2.04%)
Jan 13, 2014 18.13 18.20 17.69 18.17 13,277,077 -0.01(-0.06%)
Jan 10, 2014 18.02 18.40 17.91 18.18 15,440,268 +0.44(+2.48%)
Jan 09, 2014 17.91 17.94 17.68 17.74 10,538,551 -0.22(-1.22%)
Jan 08, 2014 18.11 18.11 17.78 17.96 13,330,713 -0.31(-1.70%)
Jan 07, 2014 18.19 18.30 17.95 18.27 10,197,570 -0.08(-0.44%)
Jan 06, 2014 18.45 18.56 18.17 18.35 11,566,439 +0.20(+1.10%)
Jan 03, 2014 18.43 18.52 18.08 18.15 13,976,294 -0.16(-0.87%)
Jan 02, 2014 17.96 18.35 17.91 18.31 17,437,344 +0.68(+3.86%)
Dec 31, 2013 16.98 17.63 17.63 17.63 13,362,600 +0.52(+3.04%)
Dec 30, 2013 17.32 17.60 17.08 17.11 12,303,957 -0.35(-2.00%)
Dec 27, 2013 17.39 17.47 17.26 17.46 7,354,056 +0.17(+0.98%)
Dec 26, 2013 17.41 17.63 17.13 17.29 9,426,817 +0.00(+0.00%)
Dec 24, 2013 16.72 17.34 16.71 17.29 9,338,001 +0.62(+3.72%)
Dec 23, 2013 16.68 16.74 16.36 16.67 11,577,906 +0.09(+0.54%)
Dec 20, 2013 16.65 16.84 16.55 16.58 27,821,312 +0.00(+0.00%)
Dec 19, 2013 16.50 16.82 16.44 16.58 17,721,554 -0.33(-1.95%)
Dec 18, 2013 17.17 17.38 16.89 16.91 22,230,016 -0.29(-1.69%)
Dec 17, 2013 16.98 17.24 16.87 17.20 15,616,881 +0.15(+0.88%)
Dec 16, 2013 16.86 17.23 16.62 17.05 15,138,877 +0.31(+1.85%)
Dec 13, 2013 16.62 16.98 16.51 16.74 15,426,675 +0.28(+1.70%)
Dec 12, 2013 15.95 16.51 15.94 16.46 15,291,819 +0.08(+0.49%)
Dec 11, 2013 16.85 16.88 16.32 16.38 15,914,735 -0.49(-2.90%)
Dec 10, 2013 16.55 17.00 16.51 16.87 21,689,960 +0.87(+5.44%)
Dec 09, 2013 15.63 16.16 15.61 16.00 17,576,848 +0.60(+3.90%)
Dec 06, 2013 15.49 15.68 15.35 15.40 13,779,406 -0.03(-0.19%)
Dec 05, 2013 15.47 15.82 15.32 15.43 16,257,940 -0.25(-1.59%)
Dec 04, 2013 15.61 15.85 15.26 15.68 26,253,746 +0.17(+1.10%)
Dec 03, 2013 15.52 15.81 15.42 15.51 16,192,125 -0.03(-0.19%)
Dec 02, 2013 16.25 16.48 15.53 15.54 19,954,124 -0.95(-5.76%)
Nov 29, 2013 16.58 16.67 16.44 16.49 5,895,762 +0.13(+0.79%)
Nov 27, 2013 16.45 16.60 16.19 16.36 11,241,767 +0.15(+0.93%)
Nov 26, 2013 16.18 16.38 16.02 16.21 13,493,841 -0.18(-1.10%)
Nov 25, 2013 16.20 16.68 15.90 16.39 27,832,792 +0.01(+0.06%)
Nov 22, 2013 16.93 17.18 16.35 16.38 19,916,136 -0.47(-2.79%)
Nov 21, 2013 17.02 17.12 16.57 16.85 25,760,800 -0.33(-1.92%)
Nov 20, 2013 17.60 17.78 16.96 17.18 25,070,732 -0.65(-3.65%)
Nov 19, 2013 17.75 17.90 17.64 17.83 11,601,424 +0.16(+0.91%)
Nov 18, 2013 18.04 18.05 17.58 17.67 16,363,793 -0.40(-2.21%)
Nov 15, 2013 18.15 18.18 18.07 18.07 16,064,802 -0.04(-0.22%)
Nov 14, 2013 18.18 18.22 18.00 18.11 21,287,372 +0.01(+0.06%)
Nov 13, 2013 18.14 18.19 18.01 18.10 13,845,542 +0.07(+0.39%)
Nov 12, 2013 18.15 18.25 17.94 18.03 14,654,489 -0.16(-0.88%)
Nov 11, 2013 18.02 18.26 17.86 18.19 16,576,446 -0.03(-0.16%)
Nov 08, 2013 18.00 18.25 17.59 18.22 20,904,062 +0.04(+0.22%)
Nov 07, 2013 18.17 18.35 18.10 18.18 29,808,144 -0.16(-0.87%)
Nov 06, 2013 18.29 18.35 18.21 18.34 31,865,700 +0.06(+0.33%)
Nov 05, 2013 18.22 18.30 18.09 18.28 16,472,476 -0.03(-0.16%)
Nov 04, 2013 18.18 18.34 17.94 18.31 23,567,854 +0.30(+1.67%)
Nov 01, 2013 18.16 18.46 17.87 18.01 74,460,848 -1.38(-7.12%)
Oct 31, 2013 19.93 20.19 19.27 19.39 23,520,474 -1.11(-5.41%)
Oct 30, 2013 20.10 20.53 19.42 20.50 22,730,924 +0.73(+3.69%)
Oct 29, 2013 20.16 20.22 19.73 19.77 11,607,267 -0.48(-2.37%)
Oct 28, 2013 20.24 20.62 19.83 20.25 12,294,738 +0.11(+0.55%)
Oct 25, 2013 19.99 20.20 19.64 20.14 12,223,338 +0.07(+0.35%)
Oct 24, 2013 19.82 20.37 19.59 20.07 16,412,276 +0.68(+3.51%)
Oct 23, 2013 19.69 19.88 19.26 19.39 12,051,401 -0.49(-2.46%)
Oct 22, 2013 19.25 19.91 19.25 19.88 18,279,724 +0.93(+4.91%)
Oct 21, 2013 18.66 18.97 18.64 18.95 8,508,727 +0.43(+2.32%)
Oct 18, 2013 18.46 18.64 18.35 18.52 8,759,358 +0.02(+0.11%)
Oct 17, 2013 18.19 18.84 18.10 18.50 18,346,860 +0.88(+4.99%)
Oct 16, 2013 17.70 17.86 17.39 17.62 13,039,080 -0.16(-0.90%)
Oct 15, 2013 17.18 17.80 17.13 17.78 15,533,904 +0.52(+3.01%)
Oct 14, 2013 17.37 17.45 17.13 17.26 9,569,194 +0.03(+0.17%)
Oct 11, 2013 17.48 17.58 17.15 17.23 20,542,608 -0.61(-3.42%)
Oct 10, 2013 17.64 18.15 17.41 17.84 16,083,311 +0.17(+0.96%)
Oct 09, 2013 17.56 17.89 17.18 17.67 12,483,493 +0.01(+0.06%)
Oct 08, 2013 18.26 18.28 17.55 17.66 10,697,177 -0.62(-3.39%)
Oct 07, 2013 18.14 18.37 18.11 18.28 7,739,692 +0.25(+1.39%)
Oct 04, 2013 18.16 18.30 18.00 18.03 7,255,504 -0.07(-0.39%)
Oct 03, 2013 18.33 18.49 18.05 18.10 11,517,425 -0.31(-1.68%)
Oct 02, 2013 18.34 18.79 18.23 18.41 16,546,477 +0.38(+2.11%)
Oct 01, 2013 18.17 18.25 17.85 18.03 14,121,581 -0.59(-3.17%)
Sep 30, 2013 18.37 18.82 18.30 18.62 10,616,054 +0.09(+0.49%)
Sep 27, 2013 18.75 18.98 18.44 18.53 11,787,441 +0.00(+0.00%)
Sep 26, 2013 18.74 18.93 18.36 18.53 11,298,890 -0.14(-0.75%)
Sep 25, 2013 18.61 19.04 18.40 18.67 14,004,958 +0.11(+0.59%)
Sep 24, 2013 18.22 18.70 18.05 18.56 16,011,064 +0.21(+1.14%)
Sep 23, 2013 18.56 19.00 18.29 18.35 14,638,579 -0.26(-1.40%)
Sep 20, 2013 19.17 19.24 18.50 18.61 32,688,424 -0.83(-4.27%)
Sep 19, 2013 20.11 20.18 19.06 19.44 23,337,804 -0.67(-3.33%)
Sep 18, 2013 18.11 20.39 18.07 20.11 32,505,516 +1.78(+9.71%)
Sep 17, 2013 18.43 18.49 17.95 18.33 13,379,570 +0.19(+1.05%)
Sep 16, 2013 18.08 18.63 17.72 18.14 20,109,460 +0.42(+2.37%)
Sep 13, 2013 17.50 17.84 17.39 17.72 14,582,976 +0.11(+0.62%)
Sep 12, 2013 17.90 18.04 17.57 17.61 18,512,364 -1.03(-5.53%)
Sep 11, 2013 18.48 18.65 18.24 18.64 12,780,651 +0.20(+1.08%)
Sep 10, 2013 18.69 18.86 18.28 18.44 18,747,588 -0.76(-3.96%)
Sep 09, 2013 19.14 19.32 19.02 19.20 11,957,252 +0.12(+0.63%)
Sep 06, 2013 19.33 19.52 19.03 19.08 15,924,138 +0.17(+0.90%)
Sep 05, 2013 19.27 19.35 18.84 18.91 13,840,062 -0.50(-2.58%)
Sep 04, 2013 19.20 19.48 19.14 19.41 15,864,736 -0.10(-0.51%)
Sep 03, 2013 19.44 19.73 19.37 19.51 13,563,976 +0.36(+1.88%)
Aug 30, 2013 19.37 19.44 19.01 19.15 17,245,376 -0.54(-2.74%)
Aug 29, 2013 19.21 19.89 18.87 19.69 17,167,872 +0.36(+1.86%)
Aug 28, 2013 19.87 20.44 19.26 19.33 18,750,248 -0.39(-1.98%)
Aug 27, 2013 20.99 21.20 19.67 19.72 21,762,462 -0.71(-3.48%)
Aug 26, 2013 20.30 20.63 20.07 20.43 16,643,533 +0.36(+1.79%)
Aug 23, 2013 19.54 20.30 19.38 20.07 18,045,660 +0.51(+2.61%)
Aug 22, 2013 19.49 19.85 19.32 19.56 12,628,809 +0.49(+2.57%)
Aug 21, 2013 19.63 19.85 19.06 19.07 18,433,050 -0.70(-3.54%)
Aug 20, 2013 19.10 19.94 19.06 19.77 14,336,586 +0.54(+2.81%)
Aug 19, 2013 19.42 19.61 19.03 19.23 16,900,712 -0.10(-0.52%)
Aug 16, 2013 19.99 20.25 19.10 19.33 22,416,052 -0.48(-2.42%)
Aug 15, 2013 18.49 19.88 18.37 19.81 30,548,984 +1.08(+5.77%)
Aug 14, 2013 17.98 18.86 17.90 18.73 19,847,472 +0.93(+5.22%)
Aug 13, 2013 18.03 18.27 17.60 17.80 14,889,999 -0.41(-2.25%)
Aug 12, 2013 18.10 18.44 18.08 18.21 22,484,502 +0.79(+4.54%)
Aug 09, 2013 17.06 17.72 16.79 17.42 18,486,144 +0.32(+1.87%)
Aug 08, 2013 15.83 17.14 15.81 17.10 26,128,056 +1.55(+9.97%)
Aug 07, 2013 15.56 15.96 15.53 15.55 11,815,317 -0.10(-0.64%)
Aug 06, 2013 16.16 16.19 15.63 15.65 14,144,860 -0.74(-4.51%)
Aug 05, 2013 16.67 16.82 16.35 16.39 11,899,743 -0.29(-1.74%)
Aug 02, 2013 16.74 17.45 16.63 16.68 16,414,560 -0.13(-0.77%)
Aug 01, 2013 17.34 17.43 16.80 16.81 18,666,820 -0.16(-0.94%)
Jul 31, 2013 17.12 17.53 16.62 16.97 19,591,668 -0.23(-1.34%)
Jul 30, 2013 17.47 17.54 17.13 17.20 14,006,633 -0.35(-1.99%)
Jul 29, 2013 17.82 17.84 17.44 17.55 11,062,625 -0.27(-1.52%)
Jul 26, 2013 17.36 17.82 17.17 17.82 13,332,573 +0.31(+1.77%)
Jul 25, 2013 17.19 17.81 17.03 17.51 13,205,618 +0.34(+1.98%)
Jul 24, 2013 18.00 18.06 16.84 17.17 23,099,188 -0.93(-5.14%)
Jul 23, 2013 17.58 18.15 17.38 18.10 20,745,608 +0.54(+3.08%)
Jul 22, 2013 17.35 17.86 17.24 17.56 26,052,172 +1.02(+6.17%)
Jul 19, 2013 15.89 16.57 15.80 16.54 16,162,411 +0.80(+5.08%)
Jul 18, 2013 15.90 15.99 15.61 15.74 12,650,390 +0.00(+0.00%)
Jul 17, 2013 16.17 16.31 15.67 15.74 20,610,308 -0.28(-1.75%)
Jul 16, 2013 15.20 16.09 15.17 16.02 20,721,732 +0.96(+6.37%)
Jul 15, 2013 15.22 15.35 14.92 15.06 14,306,872 +0.12(+0.80%)
Jul 12, 2013 15.07 15.15 14.79 14.94 14,136,532 -0.28(-1.84%)
Jul 11, 2013 14.82 15.27 14.75 15.22 24,125,148 +1.22(+8.71%)
Jul 10, 2013 14.03 14.25 13.79 14.00 16,700,161 +0.09(+0.65%)
Jul 09, 2013 14.12 14.36 13.85 13.91 17,912,256 +0.12(+0.87%)
Jul 08, 2013 14.03 14.21 13.73 13.79 20,887,764 +0.03(+0.22%)
Jul 05, 2013 14.25 14.30 13.43 13.76 29,400,868 -0.93(-6.33%)
Jul 03, 2013 14.62 14.93 14.47 14.69 16,332,388 +0.18(+1.24%)
Jul 02, 2013 15.25 15.25 14.33 14.51 26,978,400 -0.74(-4.85%)
Jul 01, 2013 15.89 16.15 15.08 15.25 29,416,046 -0.49(-3.11%)
Jun 28, 2013 14.73 15.92 14.67 15.74 31,011,568 +0.87(+5.85%)
Jun 27, 2013 15.03 15.30 14.78 14.87 30,697,824 +0.09(+0.61%)
Jun 26, 2013 15.47 15.52 14.75 14.78 35,430,616 -1.33(-8.26%)
Jun 25, 2013 16.44 16.57 15.95 16.11 19,454,676 -0.46(-2.78%)
Jun 24, 2013 16.53 17.21 16.01 16.57 31,081,052 -0.32(-1.89%)
Jun 21, 2013 16.77 16.99 16.16 16.89 24,957,988 +0.29(+1.75%)
Jun 20, 2013 17.21 17.24 16.31 16.60 32,613,960 -1.41(-7.83%)
Jun 19, 2013 18.94 19.14 17.92 18.01 19,929,482 -0.89(-4.71%)
Jun 18, 2013 19.30 19.34 18.74 18.90 13,483,023 -0.52(-2.68%)
Jun 17, 2013 19.54 19.73 19.31 19.42 8,120,231 -0.08(-0.41%)
Jun 14, 2013 19.97 20.00 19.46 19.50 9,370,253 -0.31(-1.56%)
Jun 13, 2013 19.60 19.83 19.20 19.81 14,191,326 +0.04(+0.20%)
Jun 12, 2013 19.75 20.33 19.61 19.77 11,928,599 +0.12(+0.61%)
Jun 11, 2013 19.93 20.24 19.61 19.65 11,570,661 -0.75(-3.68%)
Jun 10, 2013 20.11 20.53 19.80 20.40 8,690,952 +0.15(+0.74%)
Jun 07, 2013 20.70 20.72 20.02 20.25 13,202,542 -0.88(-4.16%)
Jun 06, 2013 20.94 21.45 20.81 21.13 13,879,640 +0.13(+0.62%)
Jun 05, 2013 20.93 21.43 20.75 21.00 11,855,407 +0.13(+0.62%)
Jun 04, 2013 20.95 21.01 20.36 20.87 14,233,987 -0.53(-2.48%)
Jun 03, 2013 21.31 21.68 21.19 21.40 14,017,199 +0.28(+1.33%)
May 31, 2013 20.95 21.63 20.83 21.12 22,926,470 -0.17(-0.80%)
May 30, 2013 20.33 21.35 20.32 21.29 29,742,328 +1.47(+7.42%)
May 29, 2013 19.16 19.86 19.05 19.82 16,590,525 +0.67(+3.50%)
May 28, 2013 19.27 19.63 18.89 19.15 15,379,844 -0.01(-0.05%)
May 24, 2013 19.56 19.79 18.86 19.16 12,432,780 -0.39(-1.99%)
May 23, 2013 19.89 19.94 19.38 19.55 12,399,306 +0.05(+0.26%)
May 22, 2013 19.84 20.25 19.19 19.50 24,390,360 +0.13(+0.67%)
May 21, 2013 19.25 19.76 19.07 19.37 19,838,458 -0.56(-2.81%)
May 20, 2013 18.66 20.03 18.51 19.93 18,286,102 +1.35(+7.27%)
May 17, 2013 19.13 19.20 18.47 18.58 20,584,564 -0.68(-3.53%)
May 16, 2013 18.98 19.64 18.64 19.26 19,656,618 -0.18(-0.93%)
May 15, 2013 20.15 20.38 19.32 19.44 23,812,268 -0.86(-4.24%)
May 13, 2013 20.58 20.67 20.23 20.30 11,611,196 -0.58(-2.78%)
May 10, 2013 20.41 20.88 20.10 20.88 15,007,636 -0.03(-0.14%)
May 09, 2013 21.11 21.70 20.77 20.91 20,006,834 -0.50(-2.34%)
May 08, 2013 20.11 21.49 20.10 21.41 25,714,716 +1.67(+8.46%)
May 07, 2013 20.06 20.10 19.53 19.74 21,534,380 -0.61(-3.00%)
May 06, 2013 20.35 20.48 20.15 20.35 19,847,088 +0.35(+1.75%)
May 03, 2013 19.81 20.10 19.54 20.00 18,839,464 +0.46(+2.35%)
May 02, 2013 19.60 19.75 19.15 19.54 14,976,904 +0.33(+1.72%)
May 01, 2013 19.22 19.52 18.93 19.21 23,535,180 -0.50(-2.54%)
Apr 30, 2013 19.36 19.71 18.91 19.71 18,086,808 +0.45(+2.34%)
Apr 29, 2013 18.98 19.35 18.81 19.26 16,592,078 +0.71(+3.83%)
Apr 26, 2013 19.23 19.06 18.30 18.55 24,562,456 -0.51(-2.68%)
Apr 25, 2013 19.50 19.70 19.00 19.06 29,357,512 +0.15(+0.79%)
Apr 24, 2013 18.34 19.10 17.95 18.91 30,299,688 +1.32(+7.50%)
Apr 23, 2013 17.83 18.03 17.53 17.59 21,383,724 -0.42(-2.33%)
Apr 22, 2013 18.81 18.81 17.60 18.01 24,289,596 -0.16(-0.88%)
Apr 19, 2013 18.51 18.92 17.76 18.17 30,544,424 +0.19(+1.06%)
Apr 18, 2013 18.00 18.25 17.59 17.98 39,916,640 +0.33(+1.87%)
Apr 17, 2013 18.85 19.11 17.51 17.65 55,669,056 -1.21(-6.42%)
Apr 16, 2013 20.76 20.76 18.64 18.86 42,627,712 -0.92(-4.65%)
Apr 15, 2013 21.26 21.31 19.65 19.78 58,908,016 -2.84(-12.56%)
Apr 12, 2013 24.16 24.17 22.58 22.62 39,120,152 -2.11(-8.53%)
Apr 11, 2013 24.63 25.10 24.30 24.73 22,332,744 +0.27(+1.10%)
Apr 10, 2013 25.97 26.02 24.26 24.46 40,068,816 -2.23(-8.36%)
Apr 09, 2013 26.43 27.25 26.36 26.69 12,111,189 +0.36(+1.37%)
Apr 08, 2013 26.62 26.77 26.15 26.33 9,406,533 -0.36(-1.35%)
Apr 05, 2013 27.29 27.43 26.30 26.69 14,652,612 -0.32(-1.18%)
Apr 04, 2013 26.47 27.43 26.15 27.01 15,828,863 +0.31(+1.16%)
Apr 03, 2013 28.20 28.47 26.54 26.70 23,498,644 -1.59(-5.62%)
Apr 02, 2013 28.77 28.83 28.27 28.29 8,806,790 -0.73(-2.52%)
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.