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 (%)
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%)
Dec 01, 2008
28.37
28.43
25.85
25.89
1,238,196
-4.83(-15.72%)
Nov 28, 2008
30.36
30.72
28.80
30.72
896,585
+1.96(+6.82%)
Nov 26, 2008
28.31
29.32
28.08
28.76
1,080,643
+0.02(+0.06%)
Nov 25, 2008
29.99
30.10
27.84
28.75
1,342,192
+0.75(+2.67%)
Nov 24, 2008
27.77
29.48
26.92
28.00
1,646,430
+1.15(+4.28%)
Nov 21, 2008
24.75
26.85
24.00
26.85
2,949,286
+5.37(+24.99%)
Nov 20, 2008
22.43
22.79
21.08
21.48
2,012,685
+0.43(+2.06%)
Nov 19, 2008
22.45
23.64
20.96
21.05
1,367,074
-1.21(-5.45%)
Nov 18, 2008
22.28
23.16
21.76
22.26
1,232,771
-0.12(-0.54%)
Nov 17, 2008
22.29
23.22
21.18
22.38
1,473,237
+0.00(+0.00%)
Nov 14, 2008
23.03
24.83
22.21
22.38
1,365,313
-1.54(-6.42%)
Nov 13, 2008
22.02
23.99
20.13
23.92
1,548,174
+1.94(+8.81%)
Nov 12, 2008
22.90
23.26
21.93
21.98
1,334,652
-2.27(-9.38%)
Nov 11, 2008
24.74
24.96
23.35
24.25
1,113,351
-1.76(-6.77%)
Nov 10, 2008
26.49
26.59
25.07
26.01
800,836
+1.21(+4.89%)
Nov 07, 2008
23.90
25.64
23.58
24.80
1,199,098
+1.70(+7.34%)
Nov 06, 2008
25.96
27.20
23.11
23.11
1,254,709
-3.77(-14.03%)
Nov 05, 2008
27.61
29.00
26.76
26.87
1,162,489
-2.50(-8.51%)
Nov 04, 2008
27.46
29.70
27.46
29.37
951,136
+3.44(+13.26%)
Nov 03, 2008
26.00
26.72
25.04
25.93
710,114
+1.01(+4.06%)
Oct 31, 2008
24.31
25.85
23.74
24.92
861,493
+0.02(+0.10%)
Oct 30, 2008
25.11
26.08
22.65
24.90
1,177,662
-0.27(-1.05%)
Oct 29, 2008
22.40
25.65
22.17
25.16
1,612,335
+4.06(+19.23%)
Oct 28, 2008
19.71
21.30
18.70
21.10
1,026,815
+2.16(+11.41%)
Oct 27, 2008
19.73
20.88
18.93
18.94
1,205,167
-1.75(-8.47%)
Oct 24, 2008
17.91
20.88
17.91
20.69
1,866,375
+1.85(+9.81%)
Oct 23, 2008
18.62
20.96
18.44
18.85
1,605,499
-0.86(-4.36%)
Oct 22, 2008
23.07
23.07
19.42
19.71
1,479,277
-4.35(-18.08%)
Oct 21, 2008
25.01
25.46
23.67
24.05
1,391,499
-1.65(-6.41%)
Oct 20, 2008
24.11
25.80
23.64
25.70
1,083,762
+1.82(+7.60%)
Oct 17, 2008
23.45
25.24
23.04
23.89
1,191,839
-0.27(-1.10%)
Oct 16, 2008
27.37
27.37
23.00
24.15
1,847,504
-1.55(-6.04%)
Oct 15, 2008
28.93
29.05
25.55
25.70
1,442,186
-4.03(-13.57%)
Oct 14, 2008
30.83
31.20
28.64
29.74
1,503,091
+0.19(+0.65%)
Oct 13, 2008
31.69
31.75
29.00
29.54
1,766,451
+1.26(+4.46%)
Oct 10, 2008
32.89
33.16
27.18
28.28
2,013,631
-2.69(-8.69%)
Oct 09, 2008
31.91
32.11
30.10
30.97
1,846,064
-2.46(-7.36%)
Oct 08, 2008
30.34
34.04
29.34
33.43
3,053,529
+6.20(+22.79%)
Oct 07, 2008
31.16
31.16
27.16
27.23
1,454,658
+0.34(+1.26%)
Oct 06, 2008
28.91
29.08
24.85
26.89
1,679,705
-1.04(-3.74%)
Oct 03, 2008
27.78
30.09
27.49
27.94
1,668,061
-0.35(-1.25%)
Oct 02, 2008
30.96
31.02
28.29
28.29
1,790,146
-4.26(-13.09%)
Oct 01, 2008
32.93
33.75
32.07
32.55
942,940
-0.43(-1.29%)
Sep 30, 2008
33.10
33.63
31.96
32.97
1,194,553
+0.18(+0.56%)
Sep 29, 2008
31.51
33.73
30.96
32.79
1,171,765
-0.25(-0.75%)
Sep 26, 2008
33.79
35.08
32.95
33.04
1,373,045
-0.92(-2.70%)
Sep 25, 2008
35.33
36.03
33.96
33.96
1,128,271
-1.77(-4.95%)
Sep 24, 2008
36.13
36.76
35.23
35.72
1,017,332
-0.46(-1.27%)
Sep 23, 2008
37.11
37.48
35.63
36.18
1,413,779
-1.21(-3.22%)
Sep 22, 2008
34.41
37.64
33.66
37.39
2,452,187
+5.26(+16.39%)
Sep 19, 2008
32.79
33.32
31.18
32.12
3,306,590
+0.31(+0.99%)
Sep 18, 2008
31.94
33.73
31.21
31.81
3,449,697
+0.99(+3.21%)
Sep 17, 2008
26.81
31.35
26.36
30.82
3,950,825
+3.42(+12.46%)
Sep 16, 2008
25.11
27.97
24.98
27.41
1,450,777
+0.24(+0.89%)
Sep 15, 2008
27.70
28.50
27.00
27.16
1,723,858
-1.45(-5.08%)
Sep 12, 2008
26.86
28.79
26.65
28.62
2,224,888
+1.85(+6.90%)
Sep 11, 2008
26.50
27.45
25.40
26.77
1,539,647
-0.84(-3.03%)
Sep 10, 2008
26.55
27.64
25.56
27.61
2,130,998
+1.51(+5.79%)
Sep 09, 2008
28.13
28.39
25.85
26.10
2,121,662
-2.97(-10.20%)
Sep 08, 2008
30.94
31.01
28.95
29.06
1,240,617
-0.63(-2.14%)
Sep 05, 2008
30.32
30.60
28.76
29.70
1,780,177
+0.01(+0.03%)
Sep 04, 2008
30.96
31.31
29.29
29.69
1,464,253
-1.49(-4.79%)
Sep 03, 2008
32.36
32.94
30.70
31.18
1,351,920
-1.10(-3.41%)
Sep 02, 2008
32.00
32.73
31.68
32.28
1,377,067
-2.99(-8.48%)
Aug 29, 2008
36.04
36.08
35.24
35.27
605,467
-0.85(-2.36%)
Aug 28, 2008
36.09
36.77
35.68
36.13
1,036,276
+0.47(+1.31%)
Aug 27, 2008
35.21
35.80
35.14
35.66
845,134
+0.96(+2.78%)
Aug 26, 2008
33.85
35.00
33.76
34.69
942,084
-0.14(-0.42%)
Aug 25, 2008
34.59
35.52
34.51
34.84
561,183
-0.09(-0.25%)
Aug 22, 2008
34.79
35.33
33.92
34.93
929,836
-0.73(-2.05%)
Aug 21, 2008
36.53
36.53
35.23
35.66
2,155,104
+0.87(+2.49%)
Aug 20, 2008
35.39
35.45
34.20
34.79
1,638,325
-0.01(-0.02%)
Aug 19, 2008
34.97
35.67
34.57
34.80
1,371,797
-0.47(-1.32%)
Aug 18, 2008
35.88
36.97
35.17
35.27
1,375,813
-0.43(-1.22%)
Aug 15, 2008
35.35
36.14
35.14
35.70
1,636,560
-0.89(-2.44%)
Aug 14, 2008
36.93
37.89
36.49
36.59
1,624,877
-0.19(-0.52%)
Aug 13, 2008
34.68
36.78
34.68
36.78
1,427,414
+2.50(+7.29%)
Aug 12, 2008
33.37
34.71
33.12
34.28
1,112,395
+0.76(+2.28%)
Aug 11, 2008
34.32
34.37
32.32
33.52
1,256,867
-0.93(-2.71%)
Aug 08, 2008
36.27
36.35
34.01
34.45
2,000,133
-3.91(-10.18%)
Aug 07, 2008
38.17
38.70
37.77
38.36
630,929
-0.43(-1.12%)
Aug 06, 2008
37.57
39.34
37.41
38.79
1,229,378
+1.25(+3.32%)
Aug 05, 2008
37.97
38.25
37.42
37.55
1,087,423
-0.69(-1.81%)
Aug 04, 2008
39.38
40.27
37.43
38.24
919,797
-1.66(-4.15%)
Aug 01, 2008
40.24
40.90
39.45
39.89
1,206,715
-1.24(-3.01%)
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%)
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
.