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 (%)
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%)
May 01, 2009
39.35
40.41
39.06
39.83
1,342,780
+0.93(+2.40%)
Apr 30, 2009
38.83
39.37
38.50
38.90
1,502,305
-0.23(-0.60%)
Apr 29, 2009
39.01
39.78
38.71
39.13
1,043,620
+0.84(+2.20%)
Apr 28, 2009
38.01
38.86
37.91
38.29
892,585
-1.21(-3.07%)
Apr 27, 2009
39.54
40.18
38.96
39.50
911,815
-0.86(-2.13%)
Apr 24, 2009
38.45
40.59
38.39
40.36
1,896,843
+3.05(+8.16%)
Apr 23, 2009
36.45
38.43
36.00
37.31
1,439,487
+1.70(+4.78%)
Apr 22, 2009
34.82
36.54
34.69
35.61
1,347,117
+0.65(+1.86%)
Apr 21, 2009
36.39
36.61
34.08
34.96
1,877,071
-1.83(-4.98%)
Apr 20, 2009
34.07
37.37
34.07
36.79
2,063,505
+3.37(+10.07%)
Apr 17, 2009
34.49
34.64
32.48
33.42
1,886,193
-1.85(-5.24%)
Apr 16, 2009
36.71
36.76
35.03
35.27
964,074
-1.69(-4.57%)
Apr 15, 2009
36.62
37.35
36.58
36.96
856,035
+0.38(+1.03%)
Apr 14, 2009
37.56
37.68
36.57
36.58
969,136
-0.32(-0.87%)
Apr 13, 2009
37.40
37.69
36.71
36.90
863,210
+0.32(+0.88%)
Apr 09, 2009
38.17
38.17
36.50
36.58
1,064,866
-1.40(-3.68%)
Apr 08, 2009
38.99
39.04
37.75
37.98
830,116
-0.50(-1.29%)
Apr 07, 2009
38.19
39.11
38.13
38.48
1,397,742
+0.96(+2.55%)
Apr 06, 2009
39.20
39.24
37.23
37.52
2,433,749
-2.53(-6.32%)
Apr 03, 2009
43.40
43.60
39.90
40.06
2,430,941
-3.42(-7.86%)
Apr 02, 2009
45.09
45.09
42.72
43.47
2,628,293
-2.25(-4.92%)
Apr 01, 2009
43.98
45.72
43.89
45.72
1,380,850
+2.04(+4.67%)
Mar 31, 2009
42.55
44.07
41.77
43.68
1,448,492
+1.94(+4.64%)
Mar 30, 2009
40.97
42.66
40.89
41.74
1,007,320
-1.83(-4.21%)
Mar 26, 2009
44.03
44.40
43.06
43.58
1,141,936
+0.18(+0.41%)
Mar 25, 2009
41.68
43.40
41.53
43.40
1,481,810
+1.30(+3.09%)
Mar 24, 2009
41.12
42.73
40.83
42.10
1,016,018
+0.02(+0.06%)
Mar 23, 2009
43.00
43.27
41.80
42.07
1,677,473
+0.52(+1.26%)
Mar 20, 2009
41.01
42.02
40.87
41.55
1,165,789
+0.31(+0.74%)
Mar 19, 2009
39.55
41.71
39.42
41.24
2,340,810
+3.38(+8.91%)
Mar 18, 2009
35.24
37.87
33.14
37.87
2,576,345
+2.04(+5.70%)
Mar 17, 2009
36.53
36.94
35.21
35.83
1,127,791
-1.36(-3.65%)
Mar 16, 2009
37.09
37.85
36.74
37.19
805,587
+0.14(+0.37%)
Mar 13, 2009
37.72
37.89
36.89
37.05
655,780
+0.19(+0.52%)
Mar 12, 2009
36.20
36.87
36.14
36.86
874,390
+0.59(+1.62%)
Mar 11, 2009
35.65
36.87
35.44
36.27
1,355,269
+1.44(+4.13%)
Mar 10, 2009
38.10
38.10
34.23
34.83
2,143,847
-2.80(-7.43%)
Mar 09, 2009
38.07
38.33
36.98
37.63
1,439,328
-0.84(-2.19%)
Mar 06, 2009
38.96
39.36
37.82
38.47
1,489,359
+0.11(+0.29%)
Mar 05, 2009
36.31
38.48
36.04
38.36
1,764,341
+2.52(+7.02%)
Mar 04, 2009
36.46
36.99
35.49
35.84
1,602,913
+0.91(+2.60%)
Mar 02, 2009
36.18
36.31
34.44
34.94
1,517,505
-1.62(-4.42%)
Feb 27, 2009
35.96
36.91
35.20
36.55
2,114,948
+1.11(+3.13%)
Feb 26, 2009
35.03
36.00
34.71
35.44
1,459,985
-0.33(-0.92%)
Feb 25, 2009
36.12
36.92
35.76
35.77
1,659,348
-0.77(-2.11%)
Feb 24, 2009
38.85
38.92
36.37
36.54
2,038,502
-2.89(-7.34%)
Feb 23, 2009
39.42
40.10
38.45
39.44
1,089,681
-0.81(-2.02%)
Feb 20, 2009
39.56
40.79
38.80
40.25
1,826,293
+1.67(+4.33%)
Feb 19, 2009
39.78
39.98
38.48
38.58
1,257,080
-1.17(-2.93%)
Feb 18, 2009
39.72
39.85
38.50
39.74
1,197,277
-0.51(-1.26%)
Feb 17, 2009
38.91
40.90
38.84
40.25
2,148,850
+1.85(+4.81%)
Feb 13, 2009
38.11
38.95
37.86
38.40
660,838
-0.95(-2.41%)
Feb 12, 2009
38.50
39.62
38.10
39.35
1,404,316
-0.32(-0.81%)
Feb 11, 2009
36.58
39.67
36.03
39.67
2,285,600
+4.25(+12.00%)
Feb 10, 2009
36.74
36.84
34.86
35.42
869,099
-0.41(-1.14%)
Feb 09, 2009
37.20
37.27
35.49
35.83
754,242
-1.63(-4.36%)
Feb 06, 2009
35.85
37.49
35.64
37.46
1,054,163
+1.32(+3.65%)
Feb 05, 2009
36.19
36.42
35.73
36.14
1,172,609
+0.67(+1.88%)
Feb 04, 2009
35.59
36.17
34.84
35.47
960,301
+0.56(+1.61%)
Feb 03, 2009
34.96
35.35
34.22
34.91
912,462
+0.86(+2.53%)
Feb 02, 2009
34.85
35.55
34.05
34.05
1,292,742
-1.68(-4.70%)
Jan 30, 2009
37.01
37.36
35.12
35.73
1,409,431
-1.04(-2.82%)
Jan 29, 2009
34.20
36.82
33.75
36.77
2,063,651
+2.70(+7.93%)
Jan 28, 2009
35.51
35.54
33.86
34.07
1,710,720
-0.49(-1.42%)
Jan 27, 2009
35.08
35.43
34.21
34.56
998,449
+0.06(+0.19%)
Jan 26, 2009
35.07
36.13
34.16
34.49
1,662,582
-0.08(-0.23%)
Jan 23, 2009
32.71
35.07
32.71
34.57
1,522,015
+2.02(+6.20%)
Jan 22, 2009
31.67
33.42
31.54
32.56
1,252,828
+0.39(+1.22%)
Jan 21, 2009
31.66
32.20
30.80
32.16
1,472,951
-0.47(-1.45%)
Jan 20, 2009
32.30
34.00
31.97
32.64
2,111,566
-1.20(-3.54%)
Jan 16, 2009
33.24
34.06
32.77
33.83
1,606,698
+1.86(+5.83%)
Jan 15, 2009
30.61
32.40
29.74
31.97
1,300,114
+1.20(+3.89%)
Jan 14, 2009
30.40
31.34
29.50
30.77
1,758,208
-0.85(-2.69%)
Jan 13, 2009
30.19
31.92
29.81
31.62
1,527,210
+2.08(+7.05%)
Jan 12, 2009
31.95
31.95
29.13
29.54
1,938,876
-3.25(-9.92%)
Jan 09, 2009
33.92
34.26
32.66
32.80
862,895
-1.48(-4.31%)
Jan 08, 2009
34.09
34.95
33.63
34.28
1,435,138
+1.49(+4.53%)
Jan 07, 2009
34.89
34.89
32.60
32.79
1,220,914
-1.76(-5.09%)
Jan 06, 2009
33.92
35.48
33.07
34.55
1,502,096
+1.70(+5.19%)
Jan 05, 2009
34.25
34.25
32.16
32.85
1,907,541
-1.92(-5.52%)
Jan 02, 2009
35.35
36.04
34.41
34.77
841,928
-0.53(-1.50%)
Dec 31, 2008
33.87
35.47
33.84
35.30
754,790
+1.08(+3.15%)
Dec 30, 2008
34.89
34.99
34.08
34.22
881,288
-0.68(-1.96%)
Dec 29, 2008
35.29
35.36
34.38
34.90
774,602
+0.51(+1.50%)
Dec 26, 2008
34.26
34.90
33.09
34.39
526,529
+0.62(+1.83%)
Dec 24, 2008
34.45
34.94
33.54
33.77
341,538
-0.58(-1.68%)
Dec 23, 2008
34.24
35.02
33.63
34.35
1,021,885
+1.11(+3.34%)
Dec 22, 2008
34.80
35.53
32.69
33.24
979,444
-1.49(-4.30%)
Dec 19, 2008
33.07
35.28
32.76
34.73
2,521,362
+2.46(+7.62%)
Dec 18, 2008
35.74
35.82
31.91
32.28
2,264,360
-2.76(-7.89%)
Dec 17, 2008
36.21
37.36
34.82
35.04
1,427,336
-0.87(-2.42%)
Dec 16, 2008
35.76
35.96
34.24
35.91
1,867,278
+1.35(+3.91%)
Dec 15, 2008
33.84
35.50
33.47
34.56
1,558,885
+1.89(+5.78%)
Dec 12, 2008
32.97
33.96
31.75
32.67
1,384,379
+0.56(+1.75%)
Dec 11, 2008
32.84
34.27
31.44
32.11
1,917,449
-0.23(-0.72%)
Dec 10, 2008
31.58
32.93
30.90
32.34
1,466,524
+2.33(+7.77%)
Dec 09, 2008
29.09
31.07
28.69
30.01
1,201,110
+0.96(+3.32%)
Dec 08, 2008
29.34
30.29
28.55
29.04
1,098,337
+1.52(+5.52%)
Dec 05, 2008
26.65
27.57
25.48
27.53
1,309,253
+0.88(+3.29%)
Dec 04, 2008
25.95
27.39
25.95
26.65
1,743,056
+0.39(+1.50%)
Dec 03, 2008
26.01
27.24
25.73
26.26
1,443,216
-1.04(-3.80%)
Dec 02, 2008
28.49
28.50
26.34
27.29
1,282,498
+1.40(+5.40%)
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
.