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 (%)
Jan 31, 2005
9.390
9.414
9.196
9.357
190,626
-0.03(-0.34%)
Jan 28, 2005
9.422
9.430
9.325
9.390
440,292
+0.06(+0.69%)
Jan 27, 2005
9.382
9.382
9.140
9.325
364,985
+0.02(+0.26%)
Jan 26, 2005
9.357
9.398
9.196
9.301
493,948
+0.06(+0.70%)
Jan 25, 2005
9.067
9.277
9.027
9.236
316,124
-0.01(-0.09%)
Jan 24, 2005
9.277
9.397
9.116
9.245
306,433
+0.14(+1.50%)
Jan 21, 2005
8.745
9.148
8.664
9.107
359,022
+0.27(+3.01%)
Jan 20, 2005
8.704
8.850
8.576
8.842
371,265
-0.02(-0.18%)
Jan 19, 2005
8.543
8.938
8.503
8.858
478,115
+0.40(+4.77%)
Jan 18, 2005
8.213
8.503
8.140
8.455
184,606
+0.29(+3.55%)
Jan 14, 2005
8.100
8.245
8.019
8.165
376,799
-0.15(-1.75%)
Jan 13, 2005
8.148
8.334
8.116
8.310
160,202
-0.03(-0.39%)
Jan 12, 2005
8.527
8.527
8.326
8.342
285,968
+0.03(+0.39%)
Jan 11, 2005
8.406
8.535
8.269
8.310
144,476
+0.07(+0.88%)
Jan 10, 2005
8.181
8.342
8.156
8.237
170,567
+0.03(+0.39%)
Jan 07, 2005
8.269
8.366
8.076
8.205
238,666
-0.06(-0.68%)
Jan 06, 2005
8.463
8.463
8.197
8.261
162,392
-0.12(-1.44%)
Jan 05, 2005
8.471
8.592
8.269
8.382
357,871
-0.08(-0.95%)
Jan 04, 2005
8.632
8.737
8.398
8.463
340,169
-0.21(-2.42%)
Jan 03, 2005
8.914
9.156
8.664
8.672
261,426
-0.53(-5.78%)
Dec 31, 2004
9.075
9.365
9.075
9.204
102,608
+0.01(+0.09%)
Dec 30, 2004
9.349
9.414
9.164
9.196
154,347
-0.15(-1.55%)
Dec 29, 2004
9.075
9.390
9.075
9.341
238,469
-0.05(-0.52%)
Dec 28, 2004
9.349
9.519
9.269
9.390
136,356
-0.08(-0.85%)
Dec 27, 2004
9.390
9.535
9.341
9.470
145,290
+0.20(+2.17%)
Dec 23, 2004
9.188
9.430
9.027
9.269
207,327
+0.27(+2.95%)
Dec 22, 2004
8.995
9.261
8.946
9.003
522,598
-0.24(-2.62%)
Dec 21, 2004
9.188
9.430
9.116
9.245
203,604
+0.01(+0.09%)
Dec 20, 2004
9.510
9.591
9.180
9.236
271,597
+0.05(+0.53%)
Dec 17, 2004
9.422
9.422
9.132
9.188
346,910
+0.06(+0.62%)
Dec 16, 2004
9.220
9.438
9.027
9.132
311,921
-0.37(-3.90%)
Dec 15, 2004
9.478
9.776
9.438
9.502
271,969
+0.09(+0.94%)
Dec 14, 2004
9.551
9.664
9.245
9.414
272,589
-0.27(-2.83%)
Dec 13, 2004
9.543
9.752
9.486
9.688
203,853
+0.26(+2.74%)
Dec 10, 2004
9.228
9.551
9.228
9.430
229,536
+0.08(+0.86%)
Dec 09, 2004
9.494
9.510
9.253
9.349
583,270
-0.08(-0.85%)
Dec 08, 2004
9.204
9.430
9.003
9.430
515,774
-0.15(-1.52%)
Dec 07, 2004
9.744
9.793
9.575
9.575
249,139
-0.14(-1.41%)
Dec 06, 2004
9.752
9.857
9.591
9.712
467,261
-0.19(-1.87%)
Dec 03, 2004
9.752
10.03
9.543
9.897
710,445
+0.23(+2.33%)
Dec 02, 2004
10.48
10.50
9.672
9.672
948,915
-0.73(-6.98%)
Dec 01, 2004
10.32
10.53
10.24
10.40
489,842
+0.18(+1.73%)
Nov 30, 2004
10.57
10.67
10.16
10.22
426,813
-0.45(-4.23%)
Nov 29, 2004
10.61
10.68
10.45
10.67
323,584
+0.06(+0.61%)
Nov 26, 2004
10.12
10.67
10.07
10.61
349,887
+0.52(+5.20%)
Nov 24, 2004
9.768
10.10
9.768
10.08
1,283,666
+0.13(+1.30%)
Nov 23, 2004
9.873
9.994
9.744
9.954
543,070
+0.05(+0.49%)
Nov 22, 2004
9.881
10.00
9.816
9.905
315,147
+0.03(+0.33%)
Nov 19, 2004
10.07
10.07
9.841
9.873
274,326
-0.06(-0.65%)
Nov 18, 2004
10.09
10.10
9.776
9.938
509,570
-0.18(-1.75%)
Nov 17, 2004
10.04
10.25
9.954
10.12
659,451
+0.25(+2.53%)
Nov 16, 2004
9.922
10.09
9.801
9.865
499,148
+0.07(+0.67%)
Nov 15, 2004
10.13
10.13
9.792
9.800
682,281
-0.19(-1.94%)
Nov 12, 2004
9.857
10.16
9.712
9.993
614,537
+0.35(+3.66%)
Nov 11, 2004
9.857
9.873
9.591
9.640
381,030
-0.14(-1.39%)
Nov 10, 2004
9.793
9.905
9.591
9.776
471,355
+0.08(+0.83%)
Nov 09, 2004
9.809
10.02
9.599
9.696
744,442
+0.04(+0.42%)
Nov 08, 2004
9.398
9.712
9.398
9.656
699,279
+0.19(+1.96%)
Nov 05, 2004
8.987
9.486
8.801
9.470
643,570
+0.44(+4.91%)
Nov 04, 2004
8.817
9.333
8.753
9.027
1,057,480
+0.41(+4.77%)
Nov 03, 2004
8.664
8.753
8.463
8.616
267,626
+0.23(+2.69%)
Nov 02, 2004
8.543
8.551
8.253
8.390
532,896
-0.25(-2.89%)
Nov 01, 2004
8.801
8.850
8.624
8.640
198,269
-0.13(-1.47%)
Oct 29, 2004
8.842
8.842
8.576
8.769
238,717
+0.15(+1.68%)
Oct 28, 2004
8.680
8.850
8.567
8.624
293,186
-0.20(-2.28%)
Oct 27, 2004
9.124
9.124
8.737
8.825
607,712
-0.20(-2.23%)
Oct 26, 2004
8.858
9.107
8.640
9.027
415,522
+0.17(+1.91%)
Oct 25, 2004
9.075
9.228
8.503
8.858
552,872
+0.20(+2.33%)
Oct 22, 2004
8.793
8.793
8.503
8.656
505,724
+0.04(+0.47%)
Oct 21, 2004
8.471
8.825
8.334
8.616
419,741
+0.09(+1.04%)
Oct 20, 2004
8.293
8.567
8.293
8.527
378,672
+0.46(+5.69%)
Oct 19, 2004
8.076
8.213
8.019
8.068
219,734
+0.06(+0.70%)
Oct 18, 2004
8.277
8.439
7.899
8.011
303,112
-0.18(-2.17%)
Oct 15, 2004
8.148
8.422
8.092
8.189
345,917
+0.06(+0.79%)
Oct 14, 2004
8.285
8.366
7.963
8.124
255,343
-0.06(-0.69%)
Oct 13, 2004
8.221
8.302
8.036
8.181
410,435
-0.19(-2.31%)
Oct 12, 2004
8.543
8.543
8.342
8.374
352,245
-0.44(-4.94%)
Oct 11, 2004
8.866
8.866
8.567
8.809
649,401
-0.02(-0.18%)
Oct 08, 2004
8.495
9.228
8.471
8.825
1,270,638
+0.53(+6.41%)
Oct 07, 2004
8.310
8.591
8.285
8.293
392,196
-0.09(-1.06%)
Oct 06, 2004
8.132
8.414
8.076
8.382
436,863
+0.16(+1.96%)
Oct 05, 2004
7.963
8.326
7.858
8.221
285,989
+0.36(+4.62%)
Oct 04, 2004
7.850
7.947
7.745
7.858
244,301
-0.23(-2.79%)
Oct 01, 2004
8.036
8.173
7.745
8.084
418,624
+0.13(+1.62%)
Sep 30, 2004
7.778
8.100
7.592
7.955
737,866
+0.36(+4.78%)
Sep 29, 2004
7.537
7.616
7.455
7.592
425,572
+0.08(+1.07%)
Sep 28, 2004
7.633
7.633
7.440
7.512
502,126
+0.08(+1.08%)
Sep 27, 2004
7.657
7.786
7.399
7.431
512,176
-0.34(-4.36%)
Sep 24, 2004
7.979
7.987
7.665
7.770
673,223
-0.15(-1.93%)
Sep 23, 2004
7.794
8.019
7.786
7.923
498,900
+0.23(+2.93%)
Sep 22, 2004
7.915
7.915
7.673
7.697
253,110
-0.23(-2.94%)
Sep 21, 2004
7.939
7.971
7.802
7.930
340,334
+0.18(+2.38%)
Sep 20, 2004
7.665
7.818
7.665
7.745
317,008
+0.10(+1.37%)
Sep 17, 2004
7.826
7.834
7.633
7.641
150,997
-0.10(-1.35%)
Sep 16, 2004
7.834
7.899
7.681
7.745
148,268
-0.09(-1.13%)
Sep 15, 2004
7.923
7.923
7.778
7.834
362,791
-0.10(-1.32%)
Sep 14, 2004
7.778
7.979
7.657
7.939
384,876
+0.29(+3.79%)
Sep 13, 2004
7.753
7.753
7.641
7.649
98,018
-0.02(-0.21%)
Sep 10, 2004
7.705
7.778
7.641
7.665
229,536
+0.03(+0.42%)
Sep 09, 2004
7.496
7.633
7.496
7.633
176,060
+0.06(+0.74%)
Sep 08, 2004
7.455
7.592
7.383
7.576
230,867
+0.10(+1.40%)
Sep 07, 2004
7.568
7.576
7.423
7.471
241,947
-0.23(-3.03%)
Sep 03, 2004
7.568
7.705
7.455
7.705
316,139
-0.04(-0.52%)
Sep 02, 2004
7.737
7.786
7.528
7.745
288,719
+0.02(+0.31%)
Sep 01, 2004
7.737
7.810
7.568
7.721
280,654
+0.05(+0.63%)
Aug 31, 2004
7.455
7.794
7.407
7.673
507,461
+0.31(+4.27%)
Aug 30, 2004
7.496
7.520
7.302
7.359
358,076
-0.05(-0.66%)
Aug 27, 2004
7.302
7.439
7.157
7.408
455,474
+0.15(+2.12%)
Aug 26, 2004
7.294
7.326
7.141
7.254
347,034
-0.06(-0.77%)
Aug 25, 2004
7.085
7.399
6.980
7.310
488,354
+0.34(+4.86%)
Aug 24, 2004
6.875
7.085
6.851
6.972
237,477
-0.07(-1.02%)
Aug 23, 2004
7.165
7.262
6.980
7.043
252,117
-0.26(-3.54%)
Aug 20, 2004
7.504
7.641
7.205
7.302
660,351
-0.21(-2.79%)
Aug 19, 2004
7.415
7.592
7.375
7.512
440,337
+0.15(+2.08%)
Aug 18, 2004
7.222
7.399
7.093
7.359
671,325
+0.14(+1.90%)
Aug 17, 2004
7.093
7.439
6.915
7.222
342,195
+0.13(+1.82%)
Aug 16, 2004
6.907
7.141
6.778
7.093
345,048
+0.24(+3.55%)
Aug 13, 2004
6.706
6.915
6.706
6.849
234,375
+0.12(+1.77%)
Aug 12, 2004
6.730
6.786
6.585
6.730
318,745
+0.06(+0.97%)
Aug 11, 2004
6.528
6.665
6.488
6.665
541,705
-0.06(-0.96%)
Aug 10, 2004
6.698
6.859
6.690
6.730
365,397
-0.04(-0.60%)
Aug 09, 2004
6.585
6.810
6.585
6.770
337,976
+0.08(+1.20%)
Aug 06, 2004
6.577
6.754
6.545
6.690
376,439
+0.20(+3.11%)
Aug 05, 2004
6.528
6.561
6.407
6.488
565,279
-0.12(-1.83%)
Aug 04, 2004
6.730
6.810
6.569
6.609
1,455,880
-0.23(-3.30%)
Aug 03, 2004
6.625
6.956
6.593
6.835
353,427
+0.13(+1.92%)
Aug 02, 2004
6.649
6.778
6.367
6.706
325,445
+0.09(+1.34%)
Jul 30, 2004
6.319
6.641
6.287
6.617
503,366
+0.35(+5.66%)
Jul 29, 2004
6.311
6.448
6.246
6.262
503,987
-0.18(-2.75%)
Jul 28, 2004
6.448
6.569
6.343
6.440
387,358
-0.05(-0.75%)
Jul 27, 2004
6.528
6.537
6.246
6.488
905,241
+0.03(+0.50%)
Jul 26, 2004
6.617
6.665
6.416
6.456
254,351
-0.11(-1.72%)
Jul 23, 2004
6.770
6.794
6.456
6.569
394,678
-0.31(-4.45%)
Jul 22, 2004
6.835
6.988
6.759
6.875
242,440
+0.02(+0.35%)
Jul 21, 2004
6.722
6.939
6.698
6.851
2,580,608
+0.17(+2.53%)
Jul 20, 2004
6.658
6.770
6.649
6.682
747,916
-0.07(-1.07%)
Jul 19, 2004
7.101
7.133
6.649
6.754
676,697
-0.31(-4.45%)
Jul 16, 2004
7.391
7.625
7.012
7.068
710,694
-0.36(-4.87%)
Jul 15, 2004
7.423
7.616
7.415
7.430
243,184
-0.09(-1.19%)
Jul 14, 2004
7.423
7.633
7.399
7.520
272,589
+0.06(+0.86%)
Jul 13, 2004
7.504
7.608
7.399
7.455
195,912
-0.20(-2.63%)
Jul 12, 2004
7.770
7.818
7.568
7.657
169,732
-0.04(-0.52%)
Jul 09, 2004
7.649
7.753
7.471
7.697
266,138
+0.12(+1.60%)
Jul 08, 2004
7.649
7.778
7.528
7.576
489,470
+0.01(+0.11%)
Jul 07, 2004
7.697
7.818
7.560
7.568
430,287
+0.03(+0.43%)
Jul 06, 2004
7.334
7.689
7.157
7.536
358,821
+0.23(+3.20%)
Jul 02, 2004
7.060
7.334
7.060
7.302
280,406
+0.23(+3.31%)
Jul 01, 2004
6.947
7.125
6.947
7.068
131,890
-0.04(-0.57%)
Jun 30, 2004
6.843
7.222
6.794
7.109
142,684
+0.13(+1.85%)
Jun 29, 2004
6.964
7.173
6.891
6.980
207,203
-0.22(-3.02%)
Jun 28, 2004
7.270
7.318
7.036
7.197
461,678
+0.06(+0.79%)
Jun 25, 2004
7.254
7.254
7.101
7.141
385,248
-0.11(-1.56%)
Jun 24, 2004
7.149
7.334
7.131
7.254
801,143
+0.17(+2.39%)
Jun 23, 2004
7.036
7.205
7.013
7.085
415,274
+0.10(+1.38%)
Jun 22, 2004
6.964
7.012
6.939
6.988
212,414
+0.09(+1.28%)
Jun 21, 2004
6.915
6.964
6.770
6.899
382,519
+0.14(+2.03%)
Jun 18, 2004
6.972
7.012
6.746
6.762
378,796
+0.03(+0.49%)
Jun 17, 2004
6.762
6.786
6.577
6.729
564,163
+0.14(+2.19%)
Jun 16, 2004
6.915
6.915
6.553
6.585
457,831
-0.26(-3.77%)
Jun 15, 2004
6.883
6.956
6.569
6.843
746,675
-7.02(-50.64%)
Jun 10, 2004
13.58
13.89
13.58
13.86
242,315
+0.24(+1.78%)
Jun 09, 2004
14.11
14.23
13.50
13.62
197,029
-0.88(-6.06%)
Jun 08, 2004
14.75
14.80
14.27
14.50
127,671
-0.18(-1.21%)
Jun 07, 2004
14.75
14.85
14.43
14.68
146,531
+0.02(+0.11%)
Jun 04, 2004
14.31
14.84
14.31
14.66
218,493
+0.25(+1.73%)
Jun 03, 2004
14.23
14.54
13.88
14.41
429,046
+0.09(+0.62%)
Jun 02, 2004
14.58
14.58
13.90
14.32
140,699
-0.02(-0.11%)
Jun 01, 2004
14.99
15.06
14.21
14.34
181,271
-0.32(-2.20%)
May 28, 2004
15.07
15.07
14.45
14.66
181,147
-0.41(-2.73%)
May 27, 2004
15.07
15.24
14.81
15.07
274,326
+0.33(+2.24%)
May 26, 2004
14.75
15.27
14.56
14.74
291,200
+0.02(+0.16%)
May 25, 2004
14.55
14.91
14.38
14.72
203,480
+0.35(+2.41%)
May 24, 2004
14.37
14.50
13.87
14.37
228,667
+0.19(+1.31%)
May 21, 2004
14.45
14.46
13.81
14.19
249,015
+0.28(+2.03%)
May 20, 2004
13.86
13.96
13.70
13.90
290,828
+0.13(+0.94%)
May 19, 2004
13.58
13.99
13.48
13.77
376,935
+0.44(+3.26%)
May 18, 2004
13.25
13.34
12.49
13.34
126,555
+0.21(+1.60%)
May 17, 2004
13.23
13.57
12.95
13.13
296,039
+0.15(+1.18%)
May 14, 2004
13.02
13.02
12.73
12.98
237,601
+0.30(+2.35%)
May 13, 2004
12.91
13.22
12.65
12.68
261,299
-0.42(-3.20%)
May 12, 2004
13.57
13.57
12.94
13.10
275,443
-0.09(-0.67%)
May 11, 2004
12.86
13.20
12.74
13.19
212,041
+0.08(+0.62%)
May 10, 2004
12.32
13.17
12.13
13.11
569,746
+0.40(+3.17%)
May 07, 2004
13.18
13.36
12.09
12.70
491,828
-0.68(-5.06%)
May 06, 2004
13.77
13.77
13.34
13.38
270,480
-0.23(-1.72%)
May 05, 2004
13.85
13.90
13.50
13.61
157,325
-0.10(-0.76%)
May 04, 2004
13.46
13.80
13.26
13.72
283,260
+0.40(+3.03%)
May 03, 2004
13.62
13.62
13.18
13.31
183,380
-0.15(-1.14%)
Apr 30, 2004
13.70
13.80
13.34
13.47
586,992
+0.06(+0.48%)
Apr 29, 2004
13.12
13.49
13.11
13.40
897,425
+0.04(+0.30%)
Apr 28, 2004
14.14
14.27
13.23
13.36
407,458
-1.01(-7.01%)
Apr 27, 2004
14.27
14.49
14.10
14.37
293,806
+0.30(+2.12%)
Apr 26, 2004
14.19
14.62
14.06
14.07
344,056
-0.00(-0.01%)
Apr 23, 2004
14.37
14.48
13.96
14.07
288,471
-0.21(-1.46%)
Apr 22, 2004
14.51
14.72
14.23
14.28
369,243
-0.24(-1.66%)
Apr 21, 2004
14.35
14.70
14.13
14.52
874,347
-0.47(-3.12%)
Apr 20, 2004
15.35
15.44
14.97
14.99
273,458
-0.57(-3.68%)
Apr 19, 2004
16.08
16.28
15.43
15.56
180,155
-0.33(-2.08%)
Apr 16, 2004
15.72
16.23
15.72
15.89
766,279
-0.19(-1.20%)
Apr 15, 2004
16.27
16.33
15.93
16.09
292,938
-0.22(-1.33%)
Apr 14, 2004
16.20
16.47
16.02
16.30
259,562
-0.19(-1.17%)
Apr 13, 2004
17.22
17.33
16.24
16.50
470,487
-1.00(-5.71%)
Apr 12, 2004
17.43
17.72
17.19
17.50
113,899
-0.03(-0.18%)
Apr 08, 2004
17.78
17.79
17.33
17.53
95,412
-0.24(-1.36%)
Apr 07, 2004
18.01
18.04
17.73
17.77
447,533
+0.01(+0.05%)
Apr 06, 2004
17.84
18.28
17.72
17.76
647,168
-0.15(-0.81%)
Apr 05, 2004
18.54
18.54
17.75
17.91
494,805
-0.06(-0.36%)
Apr 02, 2004
16.59
18.04
16.49
17.97
904,993
+0.72(+4.16%)
Apr 01, 2004
16.51
17.30
16.16
17.26
852,014
+1.40(+8.85%)
Mar 31, 2004
15.64
15.86
15.46
15.85
402,619
+0.57(+3.75%)
Mar 30, 2004
15.31
15.52
15.19
15.28
204,349
+0.13(+0.85%)
Mar 29, 2004
15.60
15.68
15.09
15.15
280,530
-0.38(-2.44%)
Mar 26, 2004
16.36
16.36
15.37
15.53
457,956
-0.52(-3.21%)
Mar 25, 2004
15.68
16.05
15.57
16.05
505,104
+0.19(+1.17%)
Mar 24, 2004
15.85
16.39
15.72
15.86
544,311
-0.13(-0.81%)
Mar 23, 2004
15.72
16.10
15.45
15.99
245,417
+0.53(+3.44%)
Mar 22, 2004
15.97
16.26
15.40
15.46
357,580
-0.32(-2.04%)
Mar 19, 2004
15.12
15.84
15.04
15.78
486,244
+0.76(+5.04%)
Mar 18, 2004
14.69
15.09
14.68
15.02
2,193,498
+0.68(+4.72%)
Mar 17, 2004
14.43
14.50
14.13
14.35
329,043
-0.16(-1.11%)
Mar 16, 2004
14.43
14.63
14.39
14.51
429,046
+0.19(+1.29%)
Mar 15, 2004
14.64
14.87
14.03
14.32
349,515
-0.36(-2.47%)
Mar 12, 2004
15.10
15.10
14.43
14.68
518,379
-0.46(-3.03%)
Mar 11, 2004
15.55
15.84
14.87
15.14
469,867
-0.51(-3.24%)
Mar 10, 2004
16.34
16.34
15.52
15.65
245,914
-0.36(-2.26%)
Mar 09, 2004
16.30
16.57
16.01
16.01
291,200
-0.35(-2.12%)
Mar 08, 2004
16.40
16.72
16.21
16.36
138,590
+0.02(+0.15%)
Mar 05, 2004
16.51
16.52
16.22
16.34
160,055
+0.28(+1.76%)
Mar 04, 2004
16.10
16.28
15.56
16.05
203,853
+0.04(+0.25%)
Mar 03, 2004
16.12
16.12
15.88
16.01
171,966
-0.10(-0.65%)
Mar 02, 2004
16.20
16.26
15.93
16.12
272,465
-0.18(-1.09%)
Mar 01, 2004
16.22
16.46
16.04
16.30
220,851
+0.28(+1.76%)
Feb 27, 2004
15.85
16.09
15.51
16.01
393,313
+0.14(+0.86%)
Feb 26, 2004
15.45
16.18
15.45
15.88
455,102
-0.16(-1.01%)
Feb 25, 2004
16.36
16.59
16.00
16.04
354,974
-0.35(-2.11%)
Feb 24, 2004
16.34
16.59
16.15
16.39
773,847
-0.05(-0.29%)
Feb 23, 2004
17.65
17.65
16.32
16.43
799,530
-0.98(-5.60%)
Feb 20, 2004
17.81
17.94
16.97
17.41
244,052
-0.42(-2.35%)
Feb 19, 2004
18.02
18.04
17.80
17.83
187,475
+0.05(+0.27%)
Feb 18, 2004
18.26
18.46
17.76
17.78
318,124
-0.56(-3.08%)
Feb 17, 2004
18.60
18.88
18.34
18.34
352,369
+0.02(+0.09%)
Feb 13, 2004
18.58
18.75
17.89
18.33
323,956
-0.23(-1.26%)
Feb 12, 2004
18.86
18.94
18.37
18.56
286,486
-0.31(-1.67%)
Feb 11, 2004
18.85
19.02
18.71
18.88
240,330
+0.21(+1.12%)
Feb 10, 2004
18.75
19.27
18.57
18.67
391,948
+0.03(+0.17%)
Feb 09, 2004
18.03
18.69
17.89
18.63
586,744
+0.78(+4.38%)
Feb 06, 2004
17.34
17.92
17.29
17.85
360,434
+0.73(+4.24%)
Feb 05, 2004
16.76
17.25
16.28
17.13
272,962
+0.50(+3.01%)
Feb 04, 2004
17.05
17.09
16.54
16.63
240,330
-0.06(-0.34%)
Feb 03, 2004
16.80
17.01
16.56
16.68
406,961
+0.09(+0.53%)
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
.