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, 2008
35.49
36.82
35.49
36.64
1,062,069
+0.81(+2.27%)
Apr 29, 2008
36.68
37.37
35.70
35.83
833,764
-2.15(-5.66%)
Apr 28, 2008
38.86
38.98
37.67
37.98
609,881
-0.40(-1.05%)
Apr 25, 2008
39.65
39.78
38.11
38.38
739,535
-0.25(-0.65%)
Apr 24, 2008
40.33
40.34
38.50
38.63
1,106,551
-2.62(-6.36%)
Apr 23, 2008
42.40
42.40
40.93
41.26
786,679
-1.55(-3.63%)
Apr 22, 2008
43.04
43.82
42.73
42.81
479,919
-0.07(-0.17%)
Apr 21, 2008
43.10
43.29
42.57
42.88
557,951
-0.11(-0.26%)
Apr 18, 2008
42.54
43.11
41.67
43.00
724,350
-0.64(-1.46%)
Apr 17, 2008
44.08
44.13
43.15
43.63
484,890
-0.85(-1.92%)
Apr 16, 2008
43.73
45.05
43.26
44.48
815,916
+2.08(+4.92%)
Apr 15, 2008
42.36
42.66
41.84
42.40
359,603
+0.19(+0.46%)
Apr 14, 2008
40.72
42.49
40.45
42.21
707,809
+1.17(+2.84%)
Apr 11, 2008
42.06
42.37
41.00
41.04
799,003
-1.55(-3.63%)
Apr 10, 2008
41.96
42.64
41.35
42.58
464,970
+0.10(+0.23%)
Apr 09, 2008
42.48
43.07
42.09
42.49
782,352
-0.14(-0.34%)
Apr 08, 2008
42.10
43.39
42.09
42.63
659,764
-0.11(-0.26%)
Apr 07, 2008
42.44
43.47
42.20
42.75
733,574
+1.06(+2.55%)
Apr 04, 2008
40.20
41.75
40.20
41.68
820,409
+0.33(+0.80%)
Apr 03, 2008
39.83
41.80
39.62
41.35
1,063,198
+1.51(+3.78%)
Apr 02, 2008
37.51
40.05
37.40
39.85
1,573,792
+3.95(+11.01%)
Apr 01, 2008
35.92
36.23
34.59
35.90
1,441,100
-1.41(-3.78%)
Mar 31, 2008
38.26
38.45
36.64
37.30
615,311
-0.44(-1.17%)
Mar 28, 2008
37.27
38.17
36.80
37.75
823,680
+0.35(+0.93%)
Mar 27, 2008
39.73
39.86
37.23
37.40
978,269
-2.54(-6.37%)
Mar 26, 2008
38.64
40.06
38.49
39.94
852,659
+1.91(+5.02%)
Mar 25, 2008
37.28
38.22
36.84
38.04
848,968
+2.77(+7.85%)
Mar 24, 2008
35.37
36.42
34.80
35.27
727,763
-0.27(-0.77%)
Mar 21, 2008
35.20
36.55
34.47
35.54
2,500,483
+0.00(+0.00%)
Mar 20, 2008
35.20
36.55
34.47
35.54
2,500,483
-1.84(-4.91%)
Mar 19, 2008
41.14
41.28
36.93
37.38
2,592,928
-3.54(-8.66%)
Mar 18, 2008
42.94
43.28
40.77
40.92
1,148,055
-1.22(-2.90%)
Mar 17, 2008
42.71
43.82
41.41
42.14
839,255
-1.04(-2.40%)
Mar 14, 2008
43.23
43.35
42.11
43.18
629,235
+0.28(+0.66%)
Mar 13, 2008
43.04
43.54
42.37
42.90
843,636
+0.39(+0.93%)
Mar 12, 2008
43.47
43.47
42.27
42.50
587,497
+0.11(+0.27%)
Mar 11, 2008
41.58
42.43
40.97
42.39
1,037,193
+2.75(+6.95%)
Mar 10, 2008
42.21
42.29
39.47
39.64
1,301,737
-3.56(-8.24%)
Mar 07, 2008
43.98
44.35
42.87
43.20
627,702
-1.60(-3.58%)
Mar 06, 2008
44.38
45.20
43.63
44.80
1,112,410
+1.07(+2.45%)
Mar 05, 2008
42.46
44.32
42.31
43.73
983,825
+1.88(+4.48%)
Mar 04, 2008
43.30
43.74
41.12
41.85
997,758
-1.55(-3.58%)
Mar 03, 2008
42.43
43.42
42.33
43.41
802,825
+1.84(+4.42%)
Feb 29, 2008
41.67
42.38
41.06
41.57
539,184
-0.85(-1.99%)
Feb 28, 2008
42.13
42.70
41.70
42.42
558,524
-0.02(-0.06%)
Feb 27, 2008
41.86
42.77
41.86
42.44
916,335
+0.76(+1.82%)
Feb 26, 2008
39.55
42.19
39.55
41.68
1,142,799
+2.26(+5.74%)
Feb 25, 2008
40.13
40.25
39.12
39.42
857,153
-0.93(-2.31%)
Feb 22, 2008
40.86
40.97
39.78
40.35
804,424
-0.22(-0.54%)
Feb 21, 2008
41.53
41.53
40.27
40.57
865,490
-0.86(-2.08%)
Feb 20, 2008
39.87
41.43
39.80
41.43
659,049
+1.33(+3.31%)
Feb 19, 2008
39.29
40.23
39.28
40.11
597,994
+2.00(+5.24%)
Feb 18, 2008
38.25
38.60
37.84
38.11
512,011
+0.00(+0.00%)
Feb 15, 2008
38.25
38.58
37.84
38.11
512,011
-0.53(-1.38%)
Feb 14, 2008
38.83
39.28
38.17
38.64
689,102
+0.16(+0.42%)
Feb 13, 2008
37.79
38.52
37.27
38.48
746,854
+1.13(+3.04%)
Feb 12, 2008
38.91
39.00
36.96
37.34
1,121,381
-0.45(-1.19%)
Feb 11, 2008
38.58
38.58
37.38
37.79
586,941
-0.12(-0.32%)
Feb 08, 2008
36.14
38.15
36.14
37.92
1,104,822
+2.70(+7.68%)
Feb 07, 2008
35.82
36.43
34.81
35.21
1,150,039
-0.33(-0.93%)
Feb 06, 2008
35.11
35.90
35.09
35.54
1,385,239
+1.25(+3.64%)
Feb 05, 2008
35.15
35.42
34.24
34.29
1,355,951
-1.28(-3.60%)
Feb 04, 2008
37.63
37.79
35.36
35.57
1,683,742
-2.00(-5.31%)
Feb 01, 2008
41.01
41.01
37.42
37.57
2,338,292
-0.84(-2.18%)
Jan 31, 2008
38.87
39.38
37.51
38.41
1,332,860
+0.35(+0.91%)
Jan 30, 2008
38.87
39.32
37.63
38.06
1,395,705
+0.45(+1.20%)
Jan 29, 2008
38.80
38.80
37.43
37.61
687,292
-0.23(-0.62%)
Jan 28, 2008
39.84
39.84
37.08
37.84
1,325,611
-1.23(-3.15%)
Jan 25, 2008
39.65
40.85
38.62
39.07
1,179,438
-0.13(-0.33%)
Jan 24, 2008
38.16
39.50
38.00
39.20
1,336,405
+2.71(+7.43%)
Jan 23, 2008
35.74
36.78
34.84
36.49
1,436,010
+0.50(+1.39%)
Jan 22, 2008
31.46
36.08
31.07
35.99
1,575,599
+2.15(+6.35%)
Jan 21, 2008
34.32
34.45
32.62
33.84
798,191
+0.00(+0.00%)
Jan 18, 2008
34.32
34.45
32.62
33.84
798,191
+0.93(+2.84%)
Jan 17, 2008
33.75
34.61
32.38
32.91
1,197,034
-0.28(-0.85%)
Jan 16, 2008
33.48
34.24
32.56
33.19
1,477,221
-2.11(-5.97%)
Jan 15, 2008
36.57
36.87
35.12
35.30
901,440
-2.04(-5.45%)
Jan 14, 2008
35.11
37.71
34.94
37.34
1,776,461
+2.16(+6.13%)
Jan 11, 2008
33.81
35.73
33.81
35.18
998,915
+1.13(+3.33%)
Jan 10, 2008
33.32
34.54
33.22
34.04
1,282,383
+1.05(+3.17%)
Jan 09, 2008
33.81
34.08
31.86
33.00
1,573,177
-0.19(-0.56%)
Jan 08, 2008
30.94
33.56
30.86
33.18
1,730,750
+3.21(+10.72%)
Jan 07, 2008
29.82
30.24
29.24
29.97
420,283
+0.01(+0.03%)
Jan 04, 2008
30.45
30.69
29.82
29.96
465,480
-1.14(-3.67%)
Jan 03, 2008
30.62
31.39
30.23
31.11
672,367
+0.39(+1.28%)
Jan 02, 2008
30.10
30.87
30.00
30.71
630,109
+0.82(+2.75%)
Jan 01, 2008
29.78
30.32
29.62
29.89
241,680
+0.00(+0.00%)
Dec 31, 2007
29.78
30.32
29.62
29.89
241,680
-0.12(-0.40%)
Dec 28, 2007
29.52
30.24
29.44
30.01
477,491
+0.21(+0.70%)
Dec 27, 2007
30.11
30.17
29.55
29.80
327,545
+0.32(+1.09%)
Dec 26, 2007
28.64
29.70
28.64
29.48
460,495
+0.99(+3.48%)
Dec 24, 2007
28.62
28.93
28.27
28.49
148,884
-0.21(-0.73%)
Dec 21, 2007
28.14
28.75
28.06
28.70
1,019,292
+1.14(+4.12%)
Dec 20, 2007
27.03
27.73
26.81
27.56
321,421
+0.25(+0.91%)
Dec 19, 2007
26.70
27.64
26.58
27.31
505,445
+0.05(+0.18%)
Dec 18, 2007
26.66
27.43
26.50
27.27
728,576
+1.09(+4.15%)
Dec 17, 2007
26.61
26.84
25.96
26.18
721,891
-1.22(-4.44%)
Dec 14, 2007
27.31
27.63
27.04
27.39
579,922
-0.35(-1.28%)
Dec 13, 2007
28.62
28.62
27.27
27.75
580,863
-1.27(-4.38%)
Dec 12, 2007
29.52
29.57
28.63
29.02
466,499
+0.35(+1.24%)
Dec 11, 2007
28.74
29.38
28.67
28.67
899,390
-0.19(-0.64%)
Dec 10, 2007
28.18
29.21
28.14
28.85
1,011,418
+0.70(+2.49%)
Dec 07, 2007
27.96
28.18
27.39
28.15
468,535
+0.18(+0.63%)
Dec 06, 2007
27.14
28.07
27.14
27.97
695,786
+0.22(+0.78%)
Dec 05, 2007
27.58
28.07
27.57
27.76
489,453
-0.27(-0.95%)
Dec 04, 2007
27.76
28.22
27.17
28.02
1,123,717
-0.41(-1.44%)
Dec 03, 2007
28.18
28.84
28.15
28.43
826,222
+0.11(+0.40%)
Nov 30, 2007
29.62
29.62
28.17
28.32
1,287,448
-0.42(-1.46%)
Nov 29, 2007
28.57
28.91
28.17
28.74
4,154,373
-0.58(-1.98%)
Nov 28, 2007
28.81
29.70
28.36
29.32
1,624,321
+0.09(+0.30%)
Nov 27, 2007
30.32
30.50
28.86
29.23
1,514,028
-0.41(-1.38%)
Nov 26, 2007
32.06
32.12
29.48
29.64
2,375,283
-1.40(-4.51%)
Nov 23, 2007
31.77
31.95
30.93
31.04
643,674
+0.58(+1.90%)
Nov 21, 2007
30.77
31.15
29.83
30.46
765,196
-0.23(-0.76%)
Nov 20, 2007
30.67
31.15
29.30
30.69
1,198,686
+1.10(+3.73%)
Nov 19, 2007
29.53
30.30
29.48
29.59
1,198,257
-0.68(-2.23%)
Nov 16, 2007
30.19
30.43
29.82
30.27
839,954
+0.33(+1.10%)
Nov 15, 2007
30.07
30.57
29.79
29.94
998,302
-1.34(-4.30%)
Nov 14, 2007
29.77
31.65
29.77
31.28
1,382,850
+2.21(+7.62%)
Nov 13, 2007
28.26
29.08
28.26
29.07
638,207
+1.14(+4.06%)
Nov 12, 2007
28.92
28.92
27.45
27.93
1,227,266
-2.17(-7.22%)
Nov 09, 2007
29.46
30.45
29.45
30.11
884,137
+0.00(+0.00%)
Nov 08, 2007
29.95
30.39
29.29
30.11
981,825
+1.59(+5.56%)
Nov 07, 2007
30.55
30.58
28.51
28.52
724,942
-1.18(-3.98%)
Nov 06, 2007
29.70
29.96
29.29
29.70
551,748
+0.64(+2.22%)
Nov 05, 2007
29.33
29.56
28.69
29.06
525,820
-0.87(-2.90%)
Nov 02, 2007
30.19
30.37
29.73
29.93
771,246
+0.19(+0.62%)
Nov 01, 2007
29.03
30.22
28.70
29.74
1,041,299
+0.81(+2.81%)
Oct 31, 2007
28.91
29.12
27.97
28.93
1,197,085
+0.43(+1.53%)
Oct 30, 2007
29.37
29.37
28.34
28.50
808,424
-1.22(-4.09%)
Oct 29, 2007
30.62
30.63
29.47
29.71
1,317,590
-0.30(-0.99%)
Oct 26, 2007
30.57
30.58
29.74
30.01
532,927
+0.44(+1.50%)
Oct 25, 2007
29.50
29.84
29.20
29.57
725,466
+0.58(+2.00%)
Oct 24, 2007
28.18
29.00
27.92
28.99
794,277
+0.71(+2.50%)
Oct 23, 2007
28.21
28.31
27.90
28.28
576,525
+0.61(+2.21%)
Oct 22, 2007
27.37
27.77
26.93
27.67
763,229
-0.20(-0.72%)
Oct 19, 2007
28.42
28.42
27.47
27.87
824,995
-0.10(-0.37%)
Oct 18, 2007
28.18
28.41
27.84
27.97
642,766
+0.63(+2.30%)
Oct 17, 2007
28.18
28.32
27.14
27.35
457,249
-0.30(-1.08%)
Oct 16, 2007
28.38
28.38
27.61
27.64
543,199
-0.74(-2.61%)
Oct 15, 2007
29.02
29.07
27.96
28.38
691,274
-0.06(-0.23%)
Oct 12, 2007
28.15
28.76
27.64
28.45
961,149
+0.99(+3.61%)
Oct 11, 2007
27.43
28.61
26.98
27.46
1,733,875
+0.98(+3.71%)
Oct 10, 2007
26.33
26.65
25.95
26.48
1,235,871
+1.07(+4.21%)
Oct 09, 2007
25.04
25.48
25.01
25.41
591,792
-0.19(-0.75%)
Oct 08, 2007
25.60
25.78
25.38
25.60
443,904
-0.15(-0.59%)
Oct 05, 2007
24.90
25.84
24.87
25.75
855,881
+0.88(+3.53%)
Oct 04, 2007
25.04
25.04
24.55
24.87
883,665
-0.23(-0.90%)
Oct 03, 2007
26.17
26.27
25.00
25.10
821,379
-0.58(-2.26%)
Oct 02, 2007
26.08
26.10
25.11
25.68
907,433
-1.36(-5.03%)
Oct 01, 2007
26.81
27.21
26.77
27.04
700,015
+0.28(+1.05%)
Sep 28, 2007
26.16
27.47
26.16
26.76
1,052,525
+1.27(+4.99%)
Sep 27, 2007
25.10
25.77
24.92
25.49
578,593
+1.08(+4.42%)
Sep 26, 2007
24.96
25.44
24.15
24.41
772,307
-0.52(-2.07%)
Sep 25, 2007
24.17
25.00
24.07
24.92
433,126
+0.05(+0.19%)
Sep 24, 2007
25.28
25.33
24.71
24.87
873,543
+0.32(+1.31%)
Sep 21, 2007
25.85
25.85
24.17
24.55
1,436,618
-0.52(-2.06%)
Sep 20, 2007
25.78
26.11
24.86
25.07
1,115,007
-0.05(-0.19%)
Sep 19, 2007
24.79
25.57
24.47
25.12
1,239,096
+1.09(+4.56%)
Sep 18, 2007
22.94
24.13
22.81
24.02
975,615
+1.54(+6.84%)
Sep 17, 2007
22.91
22.96
22.44
22.48
558,922
+0.12(+0.54%)
Sep 14, 2007
23.10
23.39
22.14
22.36
1,089,590
-0.97(-4.14%)
Sep 13, 2007
22.77
23.39
22.76
23.33
628,552
+0.27(+1.15%)
Sep 12, 2007
22.85
23.22
22.67
23.06
718,280
-0.35(-1.51%)
Sep 11, 2007
22.93
23.66
22.57
23.42
727,263
+0.43(+1.86%)
Sep 10, 2007
22.94
23.34
22.62
22.99
823,745
+0.06(+0.28%)
Sep 07, 2007
22.94
23.41
22.40
22.93
1,441,753
+1.04(+4.74%)
Sep 06, 2007
20.30
22.07
20.29
21.89
1,465,358
+1.75(+8.67%)
Sep 05, 2007
19.63
20.26
19.63
20.14
616,101
-0.02(-0.12%)
Sep 04, 2007
19.67
20.50
19.63
20.17
601,671
+0.89(+4.59%)
Aug 31, 2007
19.56
19.67
19.24
19.28
299,330
+0.16(+0.84%)
Aug 30, 2007
18.85
19.39
18.74
19.12
312,299
-0.02(-0.13%)
Aug 29, 2007
18.90
19.17
18.80
19.14
312,821
+0.43(+2.32%)
Aug 28, 2007
18.83
19.06
18.65
18.71
363,191
-0.47(-2.43%)
Aug 27, 2007
19.25
19.56
19.17
19.18
369,946
+0.14(+0.76%)
Aug 24, 2007
18.74
19.28
18.68
19.03
241,980
+0.33(+1.76%)
Aug 23, 2007
19.21
19.25
18.57
18.70
356,387
-0.40(-2.11%)
Aug 22, 2007
19.09
19.63
18.97
19.10
674,146
+0.47(+2.51%)
Aug 21, 2007
18.42
18.90
18.32
18.64
571,917
+0.27(+1.45%)
Aug 20, 2007
18.11
18.44
17.98
18.37
623,382
+0.51(+2.84%)
Aug 17, 2007
18.43
18.59
17.56
17.86
690,034
+0.46(+2.64%)
Aug 16, 2007
18.13
18.13
16.77
17.40
1,629,430
-1.13(-6.08%)
Aug 15, 2007
18.42
18.86
18.39
18.53
890,797
-0.52(-2.70%)
Aug 14, 2007
18.95
19.30
18.76
19.05
499,370
-0.32(-1.66%)
Aug 13, 2007
19.05
19.55
18.79
19.37
1,253,697
-0.29(-1.47%)
Aug 10, 2007
19.63
20.08
19.46
19.66
676,453
+0.08(+0.41%)
Aug 09, 2007
19.50
20.31
19.33
19.58
1,098,351
-0.13(-0.65%)
Aug 08, 2007
19.12
20.00
19.12
19.71
1,043,812
+0.93(+4.93%)
Aug 07, 2007
18.32
18.87
18.29
18.78
844,680
+0.16(+0.86%)
Aug 06, 2007
18.29
18.65
18.19
18.62
617,506
+0.22(+1.18%)
Aug 03, 2007
18.53
18.75
18.03
18.40
897,236
+0.30(+1.64%)
Aug 02, 2007
17.36
18.18
17.21
18.10
849,533
+0.10(+0.54%)
Aug 01, 2007
18.19
18.35
17.73
18.01
510,355
-0.43(-2.31%)
Jul 31, 2007
18.57
18.88
18.24
18.43
587,401
-0.07(-0.39%)
Jul 30, 2007
18.13
18.61
18.05
18.51
415,684
+0.43(+2.41%)
Jul 27, 2007
18.13
18.40
17.84
18.07
425,953
-0.34(-1.84%)
Jul 26, 2007
18.60
18.85
17.87
18.41
609,049
-0.47(-2.51%)
Jul 25, 2007
19.13
19.24
18.41
18.89
476,788
-0.35(-1.84%)
Jul 24, 2007
19.68
19.68
19.13
19.24
358,106
-0.27(-1.40%)
Jul 23, 2007
19.48
19.66
19.26
19.51
293,791
+0.15(+0.79%)
Jul 20, 2007
19.18
19.46
19.14
19.36
554,530
-0.05(-0.25%)
Jul 19, 2007
19.30
19.56
19.10
19.41
460,724
+0.16(+0.84%)
Jul 18, 2007
18.56
19.28
18.52
19.25
780,420
+0.39(+2.05%)
Jul 17, 2007
18.70
19.10
18.70
18.86
523,804
+0.19(+1.03%)
Jul 16, 2007
18.64
18.86
18.33
18.67
373,350
-0.10(-0.51%)
Jul 13, 2007
18.65
19.27
18.52
18.76
610,355
-0.19(-1.02%)
Jul 12, 2007
18.66
18.97
18.66
18.96
417,112
+0.43(+2.30%)
Jul 11, 2007
18.43
18.56
18.27
18.53
429,256
-0.07(-0.39%)
Jul 10, 2007
18.27
18.93
18.22
18.60
644,347
+0.19(+1.01%)
Jul 09, 2007
18.25
18.54
18.17
18.42
624,976
+0.14(+0.79%)
Jul 06, 2007
17.64
18.38
17.59
18.27
815,681
+0.47(+2.62%)
Jul 05, 2007
17.68
17.89
17.59
17.81
364,096
+0.04(+0.23%)
Jul 03, 2007
17.92
18.00
17.74
17.77
143,161
-0.18(-0.99%)
Jul 02, 2007
17.89
18.01
17.68
17.94
523,055
+0.08(+0.45%)
Jun 29, 2007
17.60
17.90
17.53
17.86
372,502
+0.21(+1.19%)
Jun 28, 2007
17.52
17.94
17.52
17.65
611,957
-0.03(-0.18%)
Jun 27, 2007
16.90
17.70
16.82
17.69
522,336
+0.45(+2.62%)
Jun 26, 2007
17.39
17.42
16.82
17.24
497,548
-0.11(-0.65%)
Jun 25, 2007
17.52
17.74
17.35
17.35
375,409
-0.59(-3.28%)
Jun 22, 2007
17.84
18.03
17.62
17.94
326,129
-0.06(-0.36%)
Jun 21, 2007
17.75
18.02
17.57
18.00
355,458
+0.12(+0.68%)
Jun 20, 2007
18.29
18.31
17.85
17.88
342,981
-0.42(-2.29%)
Jun 19, 2007
17.99
18.35
17.98
18.30
359,378
+0.02(+0.13%)
Jun 18, 2007
18.23
18.39
18.14
18.27
366,086
-0.06(-0.35%)
Jun 15, 2007
18.21
18.34
18.10
18.34
435,403
+0.14(+0.75%)
Jun 14, 2007
18.02
18.28
18.01
18.20
253,167
+0.22(+1.21%)
Jun 13, 2007
17.90
18.06
17.79
17.98
329,440
+0.16(+0.90%)
Jun 12, 2007
17.92
18.13
17.78
17.82
352,919
-0.39(-2.12%)
Jun 11, 2007
18.19
18.52
18.06
18.21
340,194
+0.10(+0.53%)
Jun 08, 2007
18.12
18.24
17.64
18.11
765,956
-0.09(-0.49%)
Jun 07, 2007
18.58
18.90
18.12
18.20
733,234
-0.81(-4.28%)
Jun 06, 2007
19.15
19.24
18.85
19.01
317,218
-0.52(-2.64%)
Jun 05, 2007
19.32
19.56
19.09
19.53
380,512
+0.06(+0.33%)
Jun 04, 2007
19.25
19.51
19.01
19.46
416,047
+0.14(+0.71%)
Jun 01, 2007
19.06
19.34
18.98
19.33
387,066
+0.46(+2.43%)
May 31, 2007
18.61
18.92
18.61
18.87
520,977
+0.41(+2.23%)
May 30, 2007
18.33
18.49
18.15
18.46
298,093
+0.00(+0.00%)
May 29, 2007
18.81
18.82
18.39
18.46
194,257
-0.13(-0.69%)
May 25, 2007
18.53
18.64
18.29
18.59
546,266
+0.41(+2.26%)
May 24, 2007
19.08
19.20
18.15
18.18
576,047
-0.85(-4.48%)
May 23, 2007
19.20
19.26
18.86
19.03
441,548
+0.17(+0.90%)
May 22, 2007
19.34
19.38
18.83
18.86
416,478
-0.59(-3.02%)
May 21, 2007
19.37
19.57
19.28
19.45
463,842
+0.17(+0.88%)
May 18, 2007
19.18
19.42
19.16
19.28
415,858
+0.29(+1.53%)
May 17, 2007
19.23
19.25
18.76
18.99
710,266
-0.27(-1.42%)
May 16, 2007
19.39
19.67
19.08
19.26
553,933
+0.01(+0.04%)
May 15, 2007
19.28
19.68
19.21
19.26
452,629
+0.10(+0.55%)
May 14, 2007
19.25
19.52
18.62
19.15
777,048
-0.36(-1.86%)
May 11, 2007
19.40
19.53
19.36
19.51
310,141
+0.23(+1.17%)
May 10, 2007
19.44
19.67
19.10
19.29
430,007
-0.69(-3.46%)
May 09, 2007
19.81
20.12
19.76
19.98
256,714
-0.02(-0.12%)
May 08, 2007
19.65
20.14
19.60
20.00
405,284
+0.01(+0.04%)
May 07, 2007
20.08
20.23
19.91
20.00
332,902
-0.02(-0.08%)
May 04, 2007
20.32
20.53
19.92
20.01
348,268
+0.01(+0.04%)
May 03, 2007
19.84
20.13
19.72
20.00
186,096
+0.31(+1.55%)
May 02, 2007
19.31
19.79
19.22
19.70
349,428
+0.36(+1.87%)
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
.