Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NQ: GOLD )

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 (%)
Jul 31, 2008 40.63 42.06 40.27 41.13 1,413,851 +3.42(+9.08%)
Jul 30, 2008 37.50 37.84 37.01 37.71 1,688,048 +0.00(+0.00%)
Jul 29, 2008 37.71 39.44 37.63 37.71 886,984 -1.38(-3.54%)
Jul 28, 2008 39.26 39.76 38.76 39.09 802,611 +0.06(+0.16%)
Jul 25, 2008 37.65 39.16 37.53 39.03 640,742 +1.49(+3.98%)
Jul 24, 2008 38.06 38.58 36.70 37.53 1,483,863 -1.82(-4.62%)
Jul 23, 2008 40.44 40.71 39.24 39.35 1,155,504 -0.74(-1.84%)
Jul 22, 2008 40.81 41.20 39.86 40.09 774,696 -1.37(-3.31%)
Jul 21, 2008 40.41 41.72 40.01 41.46 767,608 +1.13(+2.81%)
Jul 18, 2008 40.29 41.07 39.87 40.33 1,127,360 -0.96(-2.34%)
Jul 17, 2008 42.55 43.68 41.08 41.29 1,317,444 -0.77(-1.83%)
Jul 16, 2008 43.17 43.54 41.62 42.06 1,268,451 -1.78(-4.07%)
Jul 15, 2008 43.74 45.23 43.51 43.85 2,369,821 -0.14(-0.31%)
Jul 14, 2008 41.27 44.18 40.63 43.99 1,523,985 +2.93(+7.12%)
Jul 11, 2008 39.19 41.26 39.19 41.06 1,450,510 +3.25(+8.59%)
Jul 10, 2008 36.92 38.13 36.82 37.81 775,956 +1.04(+2.84%)
Jul 09, 2008 36.56 37.46 36.41 36.77 712,686 +0.36(+0.99%)
Jul 08, 2008 35.51 36.57 35.23 36.41 815,087 +0.16(+0.44%)
Jul 07, 2008 36.41 36.62 35.56 36.25 762,235 -0.39(-1.05%)
Jul 04, 2008 36.88 37.09 35.93 36.63 1,025,562 +0.00(+0.00%)
Jul 03, 2008 36.88 37.09 35.93 36.63 1,025,562 -0.64(-1.72%)
Jul 02, 2008 37.57 37.69 36.88 37.27 927,957 -0.55(-1.47%)
Jul 01, 2008 36.25 38.15 36.18 37.83 1,030,999 +0.72(+1.93%)
Jun 30, 2008 37.30 37.51 36.07 37.11 841,785 -0.18(-0.50%)
Jun 27, 2008 35.36 37.68 35.13 37.30 1,506,107 +2.91(+8.46%)
Jun 26, 2008 33.10 34.70 32.89 34.39 1,265,240 +1.76(+5.39%)
Jun 25, 2008 32.04 32.87 31.92 32.63 742,369 +0.47(+1.47%)
Jun 24, 2008 32.14 32.67 32.00 32.16 641,125 -0.04(-0.12%)
Jun 23, 2008 31.94 32.33 31.68 32.20 1,037,849 -0.29(-0.89%)
Jun 20, 2008 32.02 32.51 31.95 32.48 1,249,489 +1.15(+3.67%)
Jun 19, 2008 31.31 31.96 31.15 31.34 1,268,191 +0.38(+1.22%)
Jun 18, 2008 31.42 31.46 30.43 30.96 761,098 +0.18(+0.57%)
Jun 17, 2008 30.96 31.24 30.64 30.78 752,133 +0.82(+2.74%)
Jun 16, 2008 31.17 31.46 29.92 29.96 1,081,841 -0.30(-0.98%)
Jun 13, 2008 30.15 30.67 29.99 30.26 730,613 +0.28(+0.94%)
Jun 12, 2008 30.99 31.05 29.90 29.98 1,303,704 -1.36(-4.33%)
Jun 11, 2008 31.55 32.13 31.32 31.34 886,074 -0.57(-1.79%)
Jun 10, 2008 31.81 32.61 31.45 31.91 955,485 -1.14(-3.45%)
Jun 09, 2008 33.75 33.81 32.91 33.05 634,286 -1.24(-3.61%)
Jun 06, 2008 34.26 34.69 33.92 34.28 1,097,188 -0.59(-1.68%)
Jun 05, 2008 32.55 35.02 32.49 34.87 1,233,546 +1.81(+5.47%)
Jun 04, 2008 33.30 33.64 32.97 33.06 856,076 -0.88(-2.58%)
Jun 03, 2008 33.90 34.89 33.59 33.94 906,882 +0.18(+0.55%)
Jun 02, 2008 33.52 34.09 33.44 33.75 466,574 -0.32(-0.94%)
May 30, 2008 33.30 34.19 33.30 34.08 575,805 +0.78(+2.34%)
May 29, 2008 34.26 34.32 33.25 33.30 814,792 -1.25(-3.61%)
May 28, 2008 33.95 34.82 33.52 34.54 1,095,115 -0.05(-0.14%)
May 27, 2008 35.44 35.63 34.56 34.59 918,884 -1.79(-4.93%)
May 26, 2008 36.69 37.09 35.98 36.38 500,471 +0.00(+0.00%)
May 23, 2008 36.69 37.09 35.98 36.38 500,471 -0.68(-1.82%)
May 22, 2008 38.05 38.45 36.74 37.06 485,602 -0.80(-2.10%)
May 21, 2008 38.16 39.06 37.80 37.85 602,869 -0.71(-1.83%)
May 20, 2008 37.60 38.56 37.45 38.56 977,110 +0.97(+2.59%)
May 19, 2008 38.42 38.51 37.27 37.59 543,582 +0.05(+0.13%)
May 16, 2008 36.60 37.75 36.58 37.54 943,236 +1.55(+4.31%)
May 15, 2008 35.38 36.13 35.16 35.99 723,871 +1.42(+4.12%)
May 14, 2008 35.40 35.83 34.56 34.57 567,486 -1.13(-3.15%)
May 13, 2008 35.36 35.95 35.14 35.69 520,831 -0.28(-0.78%)
May 12, 2008 36.02 36.82 35.58 35.97 577,541 -0.35(-0.97%)
May 09, 2008 36.31 36.68 35.76 36.33 498,846 -0.27(-0.75%)
May 08, 2008 35.70 36.60 35.41 36.60 629,730 +1.93(+5.56%)
May 07, 2008 35.94 36.17 34.52 34.67 1,129,937 -1.54(-4.24%)
May 06, 2008 37.47 37.59 35.85 36.21 974,417 -0.43(-1.18%)
May 05, 2008 36.29 36.95 36.17 36.64 623,447 +0.78(+2.17%)
May 02, 2008 35.61 36.25 35.33 35.86 703,671 +0.57(+1.62%)
May 01, 2008 35.63 35.95 33.93 35.29 865,153 -1.29(-3.54%)
Apr 30, 2008 35.43 36.76 35.43 36.58 1,063,821 +0.81(+2.27%)
Apr 29, 2008 36.62 37.31 35.64 35.77 835,140 -2.15(-5.66%)
Apr 28, 2008 38.79 38.91 37.60 37.92 610,888 -0.40(-1.05%)
Apr 25, 2008 39.59 39.71 38.05 38.32 740,755 -0.25(-0.65%)
Apr 24, 2008 40.26 40.27 38.43 38.57 1,108,376 -2.62(-6.36%)
Apr 23, 2008 42.33 42.33 40.87 41.19 787,977 -1.55(-3.63%)
Apr 22, 2008 42.96 43.74 42.66 42.74 480,710 -0.07(-0.17%)
Apr 21, 2008 43.03 43.22 42.50 42.81 558,871 -0.11(-0.26%)
Apr 18, 2008 42.47 43.04 41.60 42.92 725,545 -0.63(-1.46%)
Apr 17, 2008 44.01 44.06 43.08 43.56 485,690 -0.85(-1.92%)
Apr 16, 2008 43.66 44.97 43.19 44.41 817,262 +2.08(+4.92%)
Apr 15, 2008 42.29 42.59 41.77 42.33 360,196 +0.19(+0.46%)
Apr 14, 2008 40.65 42.42 40.38 42.14 708,977 +1.17(+2.84%)
Apr 11, 2008 41.99 42.30 40.93 40.97 800,321 -1.54(-3.63%)
Apr 10, 2008 41.89 42.57 41.28 42.51 465,737 +0.10(+0.23%)
Apr 09, 2008 42.41 43.00 42.02 42.42 783,643 -0.14(-0.34%)
Apr 08, 2008 42.03 43.32 42.02 42.56 660,853 -0.11(-0.26%)
Apr 07, 2008 42.37 43.40 42.13 42.68 734,785 +1.06(+2.55%)
Apr 04, 2008 40.14 41.68 40.14 41.61 821,763 +0.33(+0.80%)
Apr 03, 2008 39.77 41.73 39.56 41.28 1,064,952 +1.50(+3.78%)
Apr 02, 2008 37.45 39.98 37.34 39.78 1,576,388 +3.95(+11.01%)
Apr 01, 2008 35.86 36.17 34.53 35.84 1,443,477 -1.41(-3.78%)
Mar 31, 2008 38.20 38.39 36.58 37.24 616,326 -0.44(-1.17%)
Mar 28, 2008 37.21 38.11 36.74 37.68 825,039 +0.35(+0.93%)
Mar 27, 2008 39.67 39.80 37.17 37.34 979,883 -2.54(-6.37%)
Mar 26, 2008 38.58 39.99 38.42 39.88 854,066 +1.90(+5.02%)
Mar 25, 2008 37.22 38.16 36.78 37.97 850,369 +2.76(+7.85%)
Mar 24, 2008 35.31 36.36 34.74 35.21 728,964 -0.27(-0.77%)
Mar 21, 2008 35.14 36.49 34.41 35.48 2,504,609 +0.00(+0.00%)
Mar 20, 2008 35.14 36.49 34.41 35.48 2,504,609 -1.83(-4.91%)
Mar 19, 2008 41.07 41.21 36.86 37.31 2,597,206 -3.54(-8.66%)
Mar 18, 2008 42.87 43.21 40.70 40.85 1,149,949 -1.22(-2.90%)
Mar 17, 2008 42.63 43.75 41.34 42.07 840,640 -1.04(-2.41%)
Mar 14, 2008 43.16 43.28 42.04 43.11 630,273 +0.28(+0.66%)
Mar 13, 2008 42.97 43.47 42.30 42.83 845,028 +0.39(+0.93%)
Mar 12, 2008 43.40 43.40 42.20 42.43 588,467 +0.11(+0.27%)
Mar 11, 2008 41.51 42.36 40.91 42.32 1,038,904 +2.75(+6.95%)
Mar 10, 2008 42.14 42.22 39.40 39.57 1,303,885 -3.55(-8.24%)
Mar 07, 2008 43.90 44.27 42.80 43.13 628,738 -1.60(-3.58%)
Mar 06, 2008 44.31 45.13 43.56 44.72 1,114,246 +1.07(+2.45%)
Mar 05, 2008 42.39 44.24 42.24 43.66 985,448 +1.87(+4.48%)
Mar 04, 2008 43.23 43.66 41.05 41.78 999,404 -1.55(-3.58%)
Mar 03, 2008 42.36 43.35 42.26 43.33 804,150 +1.83(+4.42%)
Feb 29, 2008 41.60 42.31 41.00 41.50 540,074 -0.84(-1.99%)
Feb 28, 2008 42.06 42.63 41.63 42.35 559,445 -0.02(-0.06%)
Feb 27, 2008 41.79 42.70 41.79 42.37 917,846 +0.76(+1.82%)
Feb 26, 2008 39.48 42.12 39.48 41.61 1,144,685 +2.26(+5.74%)
Feb 25, 2008 40.06 40.18 39.05 39.36 858,567 -0.93(-2.31%)
Feb 22, 2008 40.79 40.91 39.71 40.29 805,751 -0.22(-0.54%)
Feb 21, 2008 41.46 41.46 40.21 40.51 866,918 -0.86(-2.08%)
Feb 20, 2008 39.81 41.37 39.73 41.37 660,136 +1.33(+3.31%)
Feb 19, 2008 39.23 40.16 39.22 40.04 598,981 +1.99(+5.24%)
Feb 18, 2008 38.18 38.54 37.78 38.05 512,855 +0.00(+0.00%)
Feb 15, 2008 38.18 38.52 37.78 38.05 512,855 -0.53(-1.38%)
Feb 14, 2008 38.76 39.22 38.10 38.58 690,239 +0.16(+0.42%)
Feb 13, 2008 37.72 38.46 37.21 38.42 748,086 +1.13(+3.04%)
Feb 12, 2008 38.84 38.94 36.90 37.28 1,123,231 -0.45(-1.19%)
Feb 11, 2008 38.51 38.51 37.31 37.73 587,909 -0.12(-0.32%)
Feb 08, 2008 36.09 38.09 36.09 37.85 1,106,644 +2.70(+7.68%)
Feb 07, 2008 35.76 36.37 34.75 35.15 1,151,936 -0.33(-0.93%)
Feb 06, 2008 35.05 35.84 35.03 35.48 1,387,524 +1.25(+3.64%)
Feb 05, 2008 35.10 35.36 34.19 34.24 1,358,188 -1.28(-3.60%)
Feb 04, 2008 37.57 37.72 35.30 35.51 1,686,520 -1.99(-5.31%)
Feb 01, 2008 40.94 40.94 37.35 37.51 2,342,150 -0.84(-2.18%)
Jan 31, 2008 38.81 39.32 37.45 38.34 1,335,059 +0.35(+0.91%)
Jan 30, 2008 38.81 39.25 37.57 38.00 1,398,007 +0.45(+1.20%)
Jan 29, 2008 38.74 38.74 37.37 37.55 688,426 -0.23(-0.62%)
Jan 28, 2008 39.77 39.77 37.02 37.78 1,327,799 -1.23(-3.15%)
Jan 25, 2008 39.58 40.78 38.55 39.01 1,181,384 -0.13(-0.33%)
Jan 24, 2008 38.09 39.44 37.93 39.14 1,338,610 +2.71(+7.43%)
Jan 23, 2008 35.68 36.72 34.78 36.43 1,438,379 +0.50(+1.39%)
Jan 22, 2008 31.41 36.02 31.02 35.93 1,578,199 +2.15(+6.35%)
Jan 21, 2008 34.26 34.40 32.56 33.79 799,507 +0.00(+0.00%)
Jan 18, 2008 34.26 34.40 32.56 33.79 799,507 +0.93(+2.84%)
Jan 17, 2008 33.70 34.55 32.32 32.85 1,199,009 -0.28(-0.85%)
Jan 16, 2008 33.42 34.18 32.51 33.14 1,479,659 -2.11(-5.97%)
Jan 15, 2008 36.51 36.81 35.06 35.24 902,927 -2.03(-5.45%)
Jan 14, 2008 35.06 37.65 34.88 37.27 1,779,392 +2.15(+6.13%)
Jan 11, 2008 33.75 35.68 33.75 35.12 1,000,563 +1.13(+3.33%)
Jan 10, 2008 33.26 34.49 33.17 33.99 1,284,499 +1.04(+3.17%)
Jan 09, 2008 33.75 34.02 31.81 32.94 1,575,772 -0.18(-0.56%)
Jan 08, 2008 30.89 33.51 30.80 33.13 1,733,606 +3.21(+10.72%)
Jan 07, 2008 29.77 30.19 29.19 29.92 420,976 +0.01(+0.03%)
Jan 04, 2008 30.40 30.64 29.77 29.91 466,248 -1.14(-3.67%)
Jan 03, 2008 30.57 31.34 30.18 31.05 673,476 +0.39(+1.28%)
Jan 02, 2008 30.05 30.82 29.95 30.66 631,148 +0.82(+2.75%)
Jan 01, 2008 29.73 30.27 29.58 29.84 242,079 +0.00(+0.00%)
Dec 31, 2007 29.73 30.27 29.58 29.84 242,079 -0.12(-0.40%)
Dec 28, 2007 29.47 30.19 29.39 29.96 478,279 +0.21(+0.70%)
Dec 27, 2007 30.06 30.12 29.50 29.75 328,085 +0.32(+1.09%)
Dec 26, 2007 28.59 29.65 28.59 29.43 461,255 +0.99(+3.48%)
Dec 24, 2007 28.57 28.88 28.23 28.44 149,130 -0.21(-0.73%)
Dec 21, 2007 28.10 28.71 28.02 28.65 1,020,974 +1.13(+4.12%)
Dec 20, 2007 26.99 27.69 26.77 27.52 321,951 +0.25(+0.91%)
Dec 19, 2007 26.66 27.60 26.54 27.27 506,279 +0.05(+0.18%)
Dec 18, 2007 26.62 27.39 26.46 27.22 729,778 +1.08(+4.15%)
Dec 17, 2007 26.56 26.79 25.92 26.14 723,082 -1.21(-4.44%)
Dec 14, 2007 27.26 27.58 27.00 27.35 580,879 -0.35(-1.28%)
Dec 13, 2007 28.57 28.57 27.22 27.70 581,821 -1.27(-4.38%)
Dec 12, 2007 29.47 29.52 28.58 28.97 467,268 +0.35(+1.24%)
Dec 11, 2007 28.69 29.33 28.62 28.62 900,874 -0.18(-0.64%)
Dec 10, 2007 28.13 29.16 28.10 28.80 1,013,086 +0.70(+2.49%)
Dec 07, 2007 27.91 28.13 27.35 28.10 469,308 +0.18(+0.63%)
Dec 06, 2007 27.10 28.02 27.10 27.93 696,934 +0.22(+0.78%)
Dec 05, 2007 27.53 28.02 27.53 27.71 490,260 -0.27(-0.95%)
Dec 04, 2007 27.71 28.17 27.12 27.98 1,125,571 -0.41(-1.44%)
Dec 03, 2007 28.13 28.80 28.10 28.39 827,585 +0.11(+0.40%)
Nov 30, 2007 29.58 29.58 28.12 28.27 1,289,572 -0.42(-1.46%)
Nov 29, 2007 28.52 28.86 28.12 28.69 4,161,227 -0.58(-1.98%)
Nov 28, 2007 28.76 29.66 28.31 29.27 1,627,001 +0.09(+0.30%)
Nov 27, 2007 30.27 30.45 28.81 29.18 1,516,526 -0.41(-1.39%)
Nov 26, 2007 32.01 32.07 29.43 29.59 2,379,202 -1.40(-4.51%)
Nov 23, 2007 31.71 31.90 30.88 30.99 644,736 +0.58(+1.90%)
Nov 21, 2007 30.72 31.09 29.78 30.41 766,458 -0.23(-0.76%)
Nov 20, 2007 30.62 31.09 29.25 30.64 1,200,664 +1.10(+3.73%)
Nov 19, 2007 29.48 30.25 29.43 29.54 1,200,234 -0.68(-2.23%)
Nov 16, 2007 30.14 30.38 29.77 30.22 841,340 +0.33(+1.10%)
Nov 15, 2007 30.02 30.52 29.74 29.89 999,949 -1.34(-4.30%)
Nov 14, 2007 29.72 31.60 29.72 31.23 1,385,132 +2.21(+7.62%)
Nov 13, 2007 28.22 29.04 28.22 29.02 639,260 +1.13(+4.06%)
Nov 12, 2007 28.88 28.88 27.41 27.89 1,229,291 -2.17(-7.22%)
Nov 09, 2007 29.41 30.39 29.40 30.06 885,596 +0.00(+0.00%)
Nov 08, 2007 29.90 30.34 29.24 30.06 983,445 +1.58(+5.56%)
Nov 07, 2007 30.50 30.53 28.47 28.47 726,138 -1.18(-3.98%)
Nov 06, 2007 29.66 29.91 29.24 29.66 552,659 +0.64(+2.22%)
Nov 05, 2007 29.28 29.51 28.64 29.01 526,688 -0.87(-2.90%)
Nov 02, 2007 30.14 30.32 29.68 29.88 772,519 +0.18(+0.62%)
Nov 01, 2007 28.98 30.17 28.65 29.70 1,043,017 +0.81(+2.81%)
Oct 31, 2007 28.86 29.08 27.92 28.88 1,199,060 +0.43(+1.53%)
Oct 30, 2007 29.32 29.32 28.30 28.45 809,758 -1.21(-4.09%)
Oct 29, 2007 30.57 30.58 29.42 29.66 1,319,764 -0.30(-0.99%)
Oct 26, 2007 30.52 30.53 29.70 29.96 533,807 +0.44(+1.50%)
Oct 25, 2007 29.45 29.79 29.15 29.52 726,663 +0.58(+2.00%)
Oct 24, 2007 28.13 28.96 27.87 28.94 795,588 +0.71(+2.50%)
Oct 23, 2007 28.16 28.27 27.86 28.23 577,476 +0.61(+2.21%)
Oct 22, 2007 27.32 27.73 26.88 27.62 764,488 -0.20(-0.72%)
Oct 19, 2007 28.37 28.37 27.42 27.82 826,357 -0.10(-0.37%)
Oct 18, 2007 28.14 28.36 27.80 27.93 643,826 +0.63(+2.30%)
Oct 17, 2007 28.13 28.27 27.10 27.30 458,003 -0.30(-1.08%)
Oct 16, 2007 28.33 28.33 27.57 27.60 544,096 -0.74(-2.61%)
Oct 15, 2007 28.97 29.02 27.91 28.34 692,414 -0.06(-0.23%)
Oct 12, 2007 28.10 28.72 27.60 28.40 962,735 +0.99(+3.61%)
Oct 11, 2007 27.39 28.56 26.93 27.41 1,736,735 +0.98(+3.71%)
Oct 10, 2007 26.29 26.60 25.90 26.43 1,237,910 +1.07(+4.21%)
Oct 09, 2007 25.00 25.44 24.97 25.36 592,768 -0.19(-0.75%)
Oct 08, 2007 25.56 25.74 25.34 25.56 444,636 -0.15(-0.59%)
Oct 05, 2007 24.86 25.80 24.83 25.71 857,293 +0.88(+3.53%)
Oct 04, 2007 24.99 24.99 24.51 24.83 885,123 -0.23(-0.90%)
Oct 03, 2007 26.13 26.22 24.96 25.06 822,735 -0.58(-2.26%)
Oct 02, 2007 26.04 26.06 25.07 25.64 908,930 -1.36(-5.03%)
Oct 01, 2007 26.77 27.16 26.72 27.00 701,170 +0.28(+1.05%)
Sep 28, 2007 26.12 27.43 26.12 26.71 1,054,261 +1.27(+4.99%)
Sep 27, 2007 25.06 25.73 24.88 25.44 579,548 +1.08(+4.42%)
Sep 26, 2007 24.92 25.40 24.11 24.37 773,582 -0.51(-2.07%)
Sep 25, 2007 24.13 24.96 24.03 24.88 433,841 +0.05(+0.19%)
Sep 24, 2007 25.24 25.29 24.67 24.83 874,985 +0.32(+1.31%)
Sep 21, 2007 25.81 25.81 24.13 24.51 1,438,988 -0.51(-2.06%)
Sep 20, 2007 25.73 26.07 24.82 25.03 1,116,846 -0.05(-0.19%)
Sep 19, 2007 24.75 25.53 24.43 25.07 1,241,140 +1.09(+4.56%)
Sep 18, 2007 22.90 24.09 22.77 23.98 977,225 +1.54(+6.84%)
Sep 17, 2007 22.87 22.92 22.41 22.45 559,844 +0.12(+0.54%)
Sep 14, 2007 23.06 23.35 22.10 22.33 1,091,388 -0.96(-4.14%)
Sep 13, 2007 22.74 23.35 22.72 23.29 629,589 +0.27(+1.15%)
Sep 12, 2007 22.81 23.19 22.63 23.03 719,465 -0.35(-1.51%)
Sep 11, 2007 22.90 23.62 22.54 23.38 728,463 +0.43(+1.86%)
Sep 10, 2007 22.90 23.30 22.58 22.95 825,104 +0.06(+0.28%)
Sep 07, 2007 22.90 23.37 22.37 22.89 1,444,132 +1.04(+4.74%)
Sep 06, 2007 20.27 22.04 20.25 21.85 1,467,776 +1.74(+8.67%)
Sep 05, 2007 19.60 20.23 19.59 20.11 617,118 -0.02(-0.12%)
Sep 04, 2007 19.63 20.47 19.59 20.13 602,664 +0.88(+4.59%)
Aug 31, 2007 19.53 19.64 19.21 19.25 299,824 +0.16(+0.84%)
Aug 30, 2007 18.81 19.36 18.71 19.09 312,814 -0.02(-0.13%)
Aug 29, 2007 18.87 19.14 18.77 19.11 313,337 +0.43(+2.32%)
Aug 28, 2007 18.80 19.03 18.62 18.68 363,790 -0.47(-2.43%)
Aug 27, 2007 19.22 19.53 19.14 19.14 370,556 +0.14(+0.76%)
Aug 24, 2007 18.71 19.25 18.65 19.00 242,379 +0.33(+1.76%)
Aug 23, 2007 19.18 19.22 18.54 18.67 356,975 -0.40(-2.11%)
Aug 22, 2007 19.06 19.60 18.93 19.07 675,258 +0.47(+2.51%)
Aug 21, 2007 18.39 18.87 18.29 18.61 572,861 +0.27(+1.45%)
Aug 20, 2007 18.08 18.41 17.95 18.34 624,410 +0.51(+2.84%)
Aug 17, 2007 18.40 18.56 17.53 17.83 691,173 +0.46(+2.64%)
Aug 16, 2007 18.10 18.10 16.74 17.38 1,632,118 -1.13(-6.08%)
Aug 15, 2007 18.39 18.83 18.36 18.50 892,266 -0.51(-2.70%)
Aug 14, 2007 18.92 19.27 18.73 19.01 500,193 -0.32(-1.66%)
Aug 13, 2007 19.01 19.51 18.76 19.34 1,255,766 -0.29(-1.47%)
Aug 10, 2007 19.60 20.04 19.42 19.63 677,569 +0.08(+0.41%)
Aug 09, 2007 19.46 20.28 19.30 19.55 1,100,163 -0.13(-0.65%)
Aug 08, 2007 19.09 19.96 19.09 19.67 1,045,534 +0.92(+4.93%)
Aug 07, 2007 18.29 18.84 18.26 18.75 846,074 +0.16(+0.86%)
Aug 06, 2007 18.26 18.62 18.16 18.59 618,525 +0.22(+1.18%)
Aug 03, 2007 18.50 18.72 18.00 18.37 898,717 +0.30(+1.65%)
Aug 02, 2007 17.33 18.15 17.18 18.07 850,935 +0.10(+0.54%)
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.