Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
67.75
69.37
67.62
67.87
1,210,817
+0.52(+0.78%)
Apr 29, 2010
66.79
67.61
66.43
67.34
863,133
+0.84(+1.26%)
Apr 28, 2010
65.00
67.23
64.52
66.50
1,759,644
+1.88(+2.90%)
Apr 27, 2010
64.14
65.56
63.47
64.63
1,392,351
-0.44(-0.67%)
Apr 26, 2010
66.53
66.83
64.76
65.06
863,985
-0.97(-1.48%)
Apr 23, 2010
63.77
66.38
63.53
66.04
1,130,954
+2.02(+3.16%)
Apr 22, 2010
62.84
64.14
62.35
64.02
927,271
-0.01(-0.01%)
Apr 21, 2010
63.01
64.33
62.84
64.02
1,103,908
+0.97(+1.53%)
Apr 20, 2010
64.00
64.19
62.56
63.06
838,988
-0.66(-1.04%)
Apr 19, 2010
63.18
63.87
62.57
63.72
969,851
-0.67(-1.04%)
Apr 16, 2010
64.92
65.27
62.70
64.39
1,384,858
-1.30(-1.97%)
Apr 15, 2010
66.24
66.60
65.24
65.68
592,791
-0.48(-0.72%)
Apr 14, 2010
66.34
66.56
65.67
66.16
753,709
+0.45(+0.69%)
Apr 13, 2010
65.78
65.97
64.49
65.71
1,104,796
+0.19(+0.30%)
Apr 12, 2010
66.48
66.84
64.97
65.51
1,021,074
-1.73(-2.58%)
Apr 09, 2010
67.27
68.12
66.87
67.25
1,078,664
+1.16(+1.76%)
Apr 08, 2010
65.94
66.76
65.58
66.09
759,404
-0.78(-1.17%)
Apr 07, 2010
65.29
68.20
65.18
66.87
1,790,571
+1.74(+2.67%)
Apr 06, 2010
64.53
65.51
64.24
65.13
661,184
+0.18(+0.27%)
Apr 05, 2010
65.58
66.44
64.68
64.95
573,073
-0.30(-0.46%)
Apr 01, 2010
63.35
65.25
65.25
65.25
1,609,433
+3.35(+5.41%)
Mar 31, 2010
60.95
62.37
60.80
61.90
962,941
+2.05(+3.42%)
Mar 30, 2010
60.69
60.82
59.37
59.85
765,184
-0.26(-0.43%)
Mar 29, 2010
60.19
60.60
59.69
60.11
820,282
+0.43(+0.72%)
Mar 26, 2010
58.47
59.73
58.30
59.68
981,621
+1.68(+2.89%)
Mar 25, 2010
59.24
59.41
58.01
58.01
901,461
-0.02(-0.03%)
Mar 24, 2010
58.81
58.87
57.96
58.02
1,092,546
-1.77(-2.96%)
Mar 23, 2010
59.46
60.05
58.85
59.79
882,631
+0.46(+0.77%)
Mar 22, 2010
57.67
59.84
57.32
59.33
1,455,318
+0.79(+1.35%)
Mar 19, 2010
60.00
60.04
58.07
58.54
1,120,265
-1.84(-3.04%)
Mar 18, 2010
61.18
61.79
59.95
60.38
1,277,074
-0.75(-1.23%)
Mar 17, 2010
61.70
62.98
61.05
61.13
1,371,430
-0.19(-0.30%)
Mar 16, 2010
60.46
61.39
60.18
61.32
1,082,143
+1.85(+3.12%)
Mar 15, 2010
59.08
60.04
59.07
59.46
696,759
-0.67(-1.11%)
Mar 12, 2010
61.09
61.27
59.95
60.13
830,989
-0.81(-1.33%)
Mar 11, 2010
59.98
60.95
59.33
60.95
827,372
+1.07(+1.79%)
Mar 10, 2010
61.40
61.83
59.62
59.87
1,301,332
-1.09(-1.78%)
Mar 09, 2010
60.37
61.77
60.24
60.96
922,398
-0.21(-0.34%)
Mar 08, 2010
63.04
63.11
61.17
61.17
1,038,673
-1.30(-2.08%)
Mar 05, 2010
62.03
62.99
61.86
62.47
1,156,737
+1.38(+2.26%)
Mar 04, 2010
62.88
63.15
60.92
61.09
1,353,259
-2.04(-3.23%)
Mar 03, 2010
61.88
63.69
61.55
63.13
1,779,934
+1.95(+3.19%)
Mar 02, 2010
59.59
61.62
59.54
61.18
2,181,389
+1.40(+2.35%)
Mar 01, 2010
57.42
59.82
57.39
59.78
1,578,872
+1.76(+3.04%)
Feb 26, 2010
56.86
58.13
56.11
58.01
1,381,502
+0.60(+1.04%)
Feb 25, 2010
54.77
57.60
54.65
57.42
2,288,552
+1.29(+2.30%)
Feb 24, 2010
55.52
57.26
55.51
56.13
1,230,206
-0.29(-0.51%)
Feb 23, 2010
57.74
57.99
55.87
56.42
1,295,848
-1.94(-3.32%)
Feb 22, 2010
58.89
58.99
58.19
58.35
826,759
-0.23(-0.40%)
Feb 19, 2010
58.21
59.09
57.71
58.59
1,163,226
-0.89(-1.50%)
Feb 18, 2010
58.97
60.07
58.83
59.48
845,450
+0.58(+0.98%)
Feb 17, 2010
59.81
60.12
58.58
58.90
923,362
-0.47(-0.80%)
Feb 16, 2010
58.28
59.75
58.13
59.38
1,308,949
+2.51(+4.41%)
Feb 12, 2010
56.23
56.87
56.87
56.87
1,116,372
-1.17(-2.01%)
Feb 11, 2010
55.90
58.35
55.19
58.03
1,292,886
+2.30(+4.12%)
Feb 10, 2010
56.63
57.05
55.00
55.73
803,632
-1.13(-1.98%)
Feb 09, 2010
56.34
57.26
55.57
56.86
1,488,043
+2.33(+4.27%)
Feb 08, 2010
55.88
56.54
54.39
54.53
1,293,311
-1.47(-2.63%)
Feb 05, 2010
53.56
56.00
52.17
56.00
2,382,782
+1.92(+3.55%)
Feb 04, 2010
56.16
56.18
53.89
54.08
1,480,317
-3.40(-5.91%)
Feb 03, 2010
58.85
59.47
57.31
57.48
1,017,137
-1.37(-2.34%)
Feb 02, 2010
58.85
59.24
58.08
58.85
1,155,088
+0.39(+0.66%)
Feb 01, 2010
56.57
58.47
56.37
58.47
1,098,039
+3.07(+5.54%)
Jan 29, 2010
57.15
57.77
55.12
55.40
1,104,135
-1.87(-3.27%)
Jan 28, 2010
58.11
58.17
55.47
57.27
1,194,446
-0.23(-0.41%)
Jan 27, 2010
58.39
58.80
56.06
57.50
1,282,805
-0.60(-1.04%)
Jan 26, 2010
58.17
59.05
57.65
58.11
1,201,249
-1.26(-2.13%)
Jan 25, 2010
60.09
60.44
58.99
59.37
923,392
-0.25(-0.42%)
Jan 22, 2010
59.02
60.68
58.71
59.62
1,868,611
-0.76(-1.26%)
Jan 21, 2010
62.86
63.54
60.38
60.38
1,868,505
-3.39(-5.32%)
Jan 20, 2010
64.24
64.24
62.75
63.77
1,424,042
-2.13(-3.23%)
Jan 19, 2010
66.09
66.46
65.71
65.90
1,200,294
+0.47(+0.72%)
Jan 15, 2010
66.63
65.43
65.43
65.43
1,285,470
-1.41(-2.10%)
Jan 14, 2010
66.56
67.32
66.11
66.83
602,735
-0.06(-0.10%)
Jan 13, 2010
66.70
67.00
65.33
66.90
875,184
+1.18(+1.80%)
Jan 12, 2010
67.20
67.92
64.80
65.72
1,176,119
-2.57(-3.77%)
Jan 11, 2010
69.33
69.62
67.91
68.29
977,056
+0.10(+0.14%)
Jan 08, 2010
67.79
68.21
66.95
68.19
1,066,557
+0.76(+1.13%)
Jan 07, 2010
67.78
68.08
66.83
67.43
1,033,383
-0.34(-0.50%)
Jan 06, 2010
67.01
68.67
66.95
67.77
1,531,583
+1.62(+2.44%)
Jan 05, 2010
66.36
66.97
65.18
66.15
1,292,614
+0.05(+0.07%)
Jan 04, 2010
66.10
66.46
65.65
66.10
963,031
+2.50(+3.93%)
Dec 31, 2009
64.64
63.60
63.60
63.60
682,241
-0.27(-0.42%)
Dec 30, 2009
64.05
64.47
63.58
63.87
716,098
-0.78(-1.21%)
Dec 29, 2009
65.97
65.97
64.62
64.65
887,849
-0.67(-1.03%)
Dec 28, 2009
66.14
66.30
64.82
65.32
622,610
-0.16(-0.25%)
Dec 24, 2009
66.44
67.11
65.38
65.48
372,616
-0.53(-0.80%)
Dec 23, 2009
64.08
66.14
63.72
66.01
1,788,102
+1.66(+2.59%)
Dec 22, 2009
63.65
64.49
63.02
64.35
1,629,589
+0.41(+0.64%)
Dec 21, 2009
64.62
64.75
63.09
63.94
1,132,782
-0.65(-1.01%)
Dec 18, 2009
64.19
64.80
63.27
64.59
3,273,885
+2.07(+3.32%)
Dec 17, 2009
65.19
65.26
62.51
62.52
2,312,082
-3.83(-5.77%)
Dec 16, 2009
65.62
66.61
65.32
66.34
1,823,474
+2.03(+3.16%)
Dec 15, 2009
65.19
65.87
64.18
64.31
1,637,588
-2.08(-3.14%)
Dec 14, 2009
66.17
66.40
64.93
66.39
1,074,771
+1.46(+2.25%)
Dec 11, 2009
65.87
66.25
64.61
64.93
1,963,980
-0.15(-0.23%)
Dec 10, 2009
65.69
66.05
64.70
65.08
1,188,691
-0.32(-0.49%)
Dec 09, 2009
63.87
65.64
63.86
65.40
1,988,906
+1.49(+2.34%)
Dec 08, 2009
64.94
65.29
63.62
63.91
2,229,819
-2.27(-3.42%)
Dec 07, 2009
64.66
67.58
64.24
66.17
2,646,891
+0.10(+0.15%)
Dec 04, 2009
68.91
68.91
65.10
66.08
3,903,729
-2.93(-4.25%)
Dec 03, 2009
70.06
71.23
68.42
69.01
2,054,872
-1.74(-2.45%)
Dec 02, 2009
71.78
71.96
70.37
70.75
2,139,182
-0.34(-0.47%)
Dec 01, 2009
69.67
72.57
69.33
71.08
2,657,126
+2.98(+4.38%)
Nov 30, 2009
67.84
68.47
67.20
68.10
1,599,451
-0.42(-0.61%)
Nov 27, 2009
66.50
69.27
66.46
68.52
1,738,125
-1.96(-2.78%)
Nov 25, 2009
69.20
70.64
68.87
70.48
1,843,633
+1.88(+2.74%)
Nov 24, 2009
68.39
68.63
66.66
68.60
1,928,240
+0.93(+1.38%)
Nov 23, 2009
68.79
69.08
66.75
67.67
1,734,114
+0.75(+1.12%)
Nov 20, 2009
65.39
67.03
65.22
66.92
1,705,729
-0.24(-0.36%)
Nov 19, 2009
66.10
67.32
65.14
67.16
2,066,573
-0.12(-0.18%)
Nov 18, 2009
67.52
68.30
66.50
67.28
1,848,996
-0.08(-0.12%)
Nov 17, 2009
66.25
67.45
65.93
67.36
1,612,418
-0.05(-0.07%)
Nov 16, 2009
65.89
68.42
65.63
67.41
2,218,437
+2.41(+3.71%)
Nov 13, 2009
62.84
65.07
62.41
65.00
2,548,002
+1.00(+1.57%)
Nov 12, 2009
63.63
64.29
62.89
64.00
2,470,269
-1.02(-1.57%)
Nov 11, 2009
64.72
65.61
64.19
65.02
2,029,195
+1.85(+2.93%)
Nov 10, 2009
61.06
63.27
60.85
63.17
2,299,198
-0.20(-0.32%)
Nov 09, 2009
63.30
64.78
63.17
63.37
2,555,845
+1.21(+1.95%)
Nov 06, 2009
60.03
62.41
59.88
62.16
2,898,740
+1.88(+3.12%)
Nov 05, 2009
60.52
61.08
59.66
60.28
2,241,187
+0.14(+0.24%)
Nov 04, 2009
59.67
60.87
58.57
60.13
3,502,207
+1.66(+2.83%)
Nov 03, 2009
54.22
58.59
53.71
58.48
3,367,456
+3.83(+7.00%)
Nov 02, 2009
54.75
55.94
53.44
54.65
2,115,334
+1.04(+1.93%)
Oct 30, 2009
54.55
54.55
51.09
53.61
2,392,294
-1.46(-2.66%)
Oct 29, 2009
54.63
56.11
54.37
55.08
1,652,536
+2.34(+4.43%)
Oct 28, 2009
55.17
55.98
52.52
52.74
2,017,809
-3.44(-6.12%)
Oct 27, 2009
56.66
56.94
55.39
56.18
1,295,715
-0.17(-0.30%)
Oct 26, 2009
58.31
59.52
55.95
56.35
2,005,024
-1.95(-3.35%)
Oct 23, 2009
59.09
59.62
57.90
58.30
2,156,379
-0.35(-0.59%)
Oct 22, 2009
59.47
59.47
57.70
58.64
1,862,086
-1.01(-1.70%)
Oct 21, 2009
59.50
61.53
59.40
59.66
2,038,178
+0.16(+0.27%)
Oct 20, 2009
59.55
61.38
59.46
59.50
1,775,807
-1.90(-3.09%)
Oct 19, 2009
60.62
61.86
59.48
61.39
1,735,826
+0.80(+1.33%)
Oct 16, 2009
59.13
61.24
58.94
60.59
2,675,418
+1.99(+3.39%)
Oct 15, 2009
58.92
59.95
58.23
58.60
1,803,954
-0.67(-1.13%)
Oct 14, 2009
59.96
60.04
58.99
59.27
1,329,560
+0.04(+0.07%)
Oct 13, 2009
58.31
59.54
57.53
59.23
1,669,594
+0.96(+1.64%)
Oct 12, 2009
59.44
59.85
57.90
58.27
1,097,005
-0.56(-0.96%)
Oct 09, 2009
58.75
59.74
58.07
58.84
1,260,066
-0.76(-1.28%)
Oct 08, 2009
60.14
60.94
58.75
59.60
3,012,401
+1.48(+2.54%)
Oct 07, 2009
58.15
58.72
57.40
58.12
2,088,963
-0.64(-1.09%)
Oct 06, 2009
56.29
58.80
56.20
58.76
4,414,145
+3.89(+7.09%)
Oct 05, 2009
53.03
55.19
52.85
54.87
1,720,142
+2.46(+4.69%)
Oct 02, 2009
52.65
53.88
51.96
52.42
2,549,988
-0.64(-1.21%)
Oct 01, 2009
55.33
55.60
52.80
53.06
2,305,813
-3.11(-5.53%)
Sep 30, 2009
56.68
57.05
54.75
56.16
2,374,837
+0.20(+0.36%)
Sep 29, 2009
55.29
56.32
54.81
55.96
2,055,361
+1.35(+2.47%)
Sep 28, 2009
55.21
56.30
54.51
54.61
1,660,278
-0.52(-0.95%)
Sep 25, 2009
55.70
56.35
54.54
55.13
1,608,626
-1.01(-1.80%)
Sep 24, 2009
58.80
58.81
55.86
56.14
1,925,739
-1.99(-3.41%)
Sep 23, 2009
58.97
59.76
57.93
58.13
2,017,705
-0.57(-0.97%)
Sep 22, 2009
59.83
59.84
58.32
58.70
1,303,969
+0.68(+1.16%)
Sep 21, 2009
57.79
58.23
56.46
58.03
1,808,267
-1.37(-2.31%)
Sep 18, 2009
60.36
60.58
58.45
59.40
2,349,630
-0.60(-1.00%)
Sep 17, 2009
60.30
61.14
58.88
60.00
2,437,684
-0.32(-0.53%)
Sep 16, 2009
60.20
60.96
59.55
60.32
2,618,450
+2.86(+4.98%)
Sep 15, 2009
56.76
58.51
56.52
57.46
2,056,339
+0.68(+1.19%)
Sep 14, 2009
56.48
57.51
56.26
56.79
1,346,892
-1.07(-1.85%)
Sep 11, 2009
58.30
58.99
57.10
57.86
2,295,880
+0.51(+0.88%)
Sep 10, 2009
55.12
57.83
54.80
57.35
2,541,650
+2.29(+4.16%)
Sep 09, 2009
56.84
57.31
54.47
55.06
3,110,047
-0.68(-1.23%)
Sep 08, 2009
57.79
58.56
55.29
55.74
3,517,645
+0.85(+1.55%)
Sep 04, 2009
53.73
55.37
53.28
54.89
2,513,381
+0.56(+1.04%)
Sep 03, 2009
52.00
54.97
51.79
54.33
4,743,192
+3.60(+7.10%)
Sep 02, 2009
46.06
50.86
46.01
50.73
3,975,721
+4.93(+10.76%)
Sep 01, 2009
46.53
47.55
45.63
45.80
1,726,806
-1.46(-3.09%)
Aug 31, 2009
46.49
47.57
46.07
47.26
1,024,026
+0.08(+0.17%)
Aug 28, 2009
47.62
48.03
46.82
47.18
1,319,356
+0.39(+0.82%)
Aug 27, 2009
45.83
46.96
44.90
46.80
1,107,351
+1.32(+2.90%)
Aug 26, 2009
45.57
45.67
44.83
45.48
1,235,446
-0.70(-1.51%)
Aug 25, 2009
46.53
46.97
45.84
46.18
1,128,883
+0.23(+0.49%)
Aug 24, 2009
46.77
47.65
45.89
45.95
1,583,514
-0.32(-0.69%)
Aug 21, 2009
46.76
47.15
46.09
46.28
834,441
+0.47(+1.02%)
Aug 20, 2009
46.03
46.49
45.61
45.81
771,435
+0.20(+0.44%)
Aug 19, 2009
44.50
46.10
44.39
45.61
1,288,767
-0.02(-0.04%)
Aug 18, 2009
45.19
45.70
44.85
45.62
631,582
+0.71(+1.57%)
Aug 17, 2009
44.80
45.61
44.25
44.92
995,308
-2.11(-4.48%)
Aug 14, 2009
47.98
48.18
46.41
47.02
706,128
-1.40(-2.89%)
Aug 13, 2009
48.05
48.68
47.06
48.42
1,029,291
+1.81(+3.88%)
Aug 12, 2009
45.99
47.00
45.99
46.61
739,202
+0.36(+0.78%)
Aug 11, 2009
46.25
46.60
45.86
46.25
762,775
-0.42(-0.90%)
Aug 10, 2009
47.08
47.23
46.23
46.67
956,607
-1.49(-3.10%)
Aug 07, 2009
48.88
49.25
47.97
48.16
1,120,572
-1.04(-2.11%)
Aug 06, 2009
49.80
50.23
48.57
49.20
990,816
-0.71(-1.42%)
Aug 05, 2009
51.06
51.11
49.59
49.91
1,223,951
-1.62(-3.14%)
Aug 04, 2009
51.69
52.64
51.06
51.52
1,039,819
-0.71(-1.35%)
Aug 03, 2009
51.70
52.56
51.46
52.23
1,869,524
+2.31(+4.62%)
Jul 31, 2009
48.17
50.13
47.96
49.92
1,562,820
+1.86(+3.88%)
Jul 30, 2009
48.00
49.02
47.80
48.06
2,820,954
+0.10(+0.22%)
Jul 29, 2009
48.86
48.94
47.38
47.96
1,204,556
-0.83(-1.70%)
Jul 28, 2009
51.10
51.23
48.27
48.78
1,914,829
-3.99(-7.57%)
Jul 27, 2009
53.82
53.95
52.47
52.78
1,233,532
+0.15(+0.29%)
Jul 24, 2009
52.82
53.73
52.43
52.62
1,225,917
-0.79(-1.47%)
Jul 23, 2009
53.08
54.38
52.90
53.41
1,313,132
+0.59(+1.13%)
Jul 22, 2009
52.14
53.62
51.92
52.82
671,184
+0.17(+0.32%)
Jul 21, 2009
54.06
54.19
51.44
52.65
1,339,453
-0.99(-1.84%)
Jul 20, 2009
53.04
53.83
52.48
53.64
1,135,859
+2.22(+4.31%)
Jul 17, 2009
50.74
51.57
50.29
51.42
1,022,033
+0.91(+1.80%)
Jul 16, 2009
50.47
50.74
49.71
50.51
867,061
-0.33(-0.65%)
Jul 15, 2009
50.67
51.51
50.59
50.84
1,387,253
+1.64(+3.33%)
Jul 14, 2009
49.34
49.62
48.37
49.20
1,372,076
+0.92(+1.90%)
Jul 13, 2009
46.48
48.43
45.67
48.28
1,434,472
+1.08(+2.30%)
Jul 10, 2009
46.70
47.86
46.25
47.20
1,342,774
-0.14(-0.29%)
Jul 09, 2009
47.93
49.01
46.93
47.34
2,170,611
+0.71(+1.52%)
Jul 08, 2009
48.55
49.03
45.89
46.63
1,959,853
-2.22(-4.54%)
Jul 07, 2009
48.83
49.55
47.99
48.85
1,313,502
-0.30(-0.61%)
Jul 06, 2009
49.55
50.33
48.62
49.14
1,895,950
-2.76(-5.33%)
Jul 02, 2009
52.04
52.30
51.65
51.91
972,085
-2.14(-3.96%)
Jul 01, 2009
53.12
54.43
53.08
54.05
1,669,309
+2.48(+4.80%)
Jun 30, 2009
53.56
53.74
51.29
51.57
1,437,470
-1.98(-3.69%)
Jun 29, 2009
54.10
54.38
53.24
53.55
1,110,451
+0.05(+0.09%)
Jun 26, 2009
54.69
54.74
53.48
53.50
1,065,554
-1.18(-2.16%)
Jun 25, 2009
53.73
54.69
52.92
54.68
1,411,210
+1.31(+2.45%)
Jun 24, 2009
53.06
53.81
52.56
53.37
1,533,489
+1.58(+3.06%)
Jun 23, 2009
50.31
52.07
49.70
51.79
1,190,774
+2.24(+4.53%)
Jun 22, 2009
51.44
51.50
49.52
49.55
2,396,183
-3.29(-6.22%)
Jun 19, 2009
52.41
53.62
52.14
52.83
3,363,012
+2.07(+4.08%)
Jun 18, 2009
52.10
52.14
50.71
50.76
2,124,201
-1.64(-3.13%)
Jun 17, 2009
52.46
52.96
51.60
52.40
2,254,693
-1.13(-2.10%)
Jun 16, 2009
53.31
54.16
52.56
53.52
1,610,713
+0.44(+0.83%)
Jun 15, 2009
53.91
53.94
52.79
53.08
1,470,868
-1.30(-2.39%)
Jun 12, 2009
55.77
55.91
53.97
54.38
1,837,897
-2.62(-4.60%)
Jun 11, 2009
56.69
58.25
56.16
57.00
1,670,990
+0.20(+0.35%)
Jun 10, 2009
58.27
58.36
55.82
56.80
1,677,832
+0.12(+0.21%)
Jun 09, 2009
57.66
57.68
56.32
56.68
1,796,374
-0.26(-0.45%)
Jun 08, 2009
55.73
57.22
54.26
56.94
2,522,432
+1.86(+3.37%)
Jun 05, 2009
56.80
57.05
54.75
55.08
2,727,364
-2.94(-5.07%)
Jun 04, 2009
56.73
58.16
56.14
58.03
1,767,117
+1.33(+2.34%)
Jun 03, 2009
57.88
58.78
56.31
56.70
2,368,530
-2.74(-4.61%)
Jun 02, 2009
57.75
59.64
57.61
59.44
2,763,880
+2.77(+4.89%)
Jun 01, 2009
57.82
58.25
56.62
56.67
2,626,581
+0.56(+1.00%)
May 29, 2009
58.17
58.89
55.77
56.10
2,746,394
-0.06(-0.10%)
May 28, 2009
55.13
56.63
55.13
56.16
2,196,824
+2.59(+4.83%)
May 27, 2009
55.36
55.36
53.47
53.57
2,007,231
-0.97(-1.78%)
May 26, 2009
53.48
54.56
52.79
54.55
2,122,898
+0.91(+1.69%)
May 22, 2009
55.19
55.24
53.24
53.64
2,095,669
+0.22(+0.41%)
May 21, 2009
52.42
53.69
51.75
53.42
2,216,431
+0.37(+0.70%)
May 20, 2009
52.15
53.85
52.04
53.05
3,614,104
+2.70(+5.36%)
May 19, 2009
49.38
51.07
49.28
50.35
2,014,455
+1.99(+4.10%)
May 18, 2009
47.84
49.14
46.69
48.37
1,619,780
+0.51(+1.07%)
May 15, 2009
49.37
49.43
47.10
47.85
1,945,011
-0.75(-1.54%)
May 14, 2009
47.87
49.15
46.98
48.60
2,453,765
+2.65(+5.77%)
May 13, 2009
46.56
47.55
45.58
45.95
1,849,227
-2.13(-4.43%)
May 12, 2009
47.04
48.37
46.72
48.08
1,776,438
+1.52(+3.26%)
May 11, 2009
45.27
46.56
45.27
46.56
1,267,737
-0.08(-0.17%)
May 08, 2009
44.28
46.64
43.87
46.64
2,042,336
+3.60(+8.37%)
May 07, 2009
43.45
43.62
41.61
43.04
1,818,236
+0.70(+1.65%)
May 06, 2009
41.87
42.44
41.55
42.34
1,080,025
+2.15(+5.36%)
May 05, 2009
41.68
41.69
39.59
40.18
980,278
-1.00(-2.44%)
May 04, 2009
40.83
41.24
40.02
41.19
1,116,881
+1.36(+3.41%)
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
.