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 (%)
May 31, 2005
9.990
10.53
9.837
10.04
312,797
-0.11(-1.11%)
May 27, 2005
9.805
10.15
9.724
10.15
230,559
+0.50(+5.16%)
May 26, 2005
9.692
9.821
9.620
9.652
303,738
-0.20(-2.04%)
May 25, 2005
10.01
10.02
9.684
9.853
484,492
-0.11(-1.13%)
May 24, 2005
9.435
10.01
9.435
9.966
448,315
+0.58(+6.16%)
May 23, 2005
9.082
9.548
9.082
9.387
314,275
+0.31(+3.36%)
May 20, 2005
9.234
9.234
8.953
9.082
238,081
-0.15(-1.65%)
May 19, 2005
9.499
9.499
9.146
9.234
179,475
-0.19(-2.05%)
May 18, 2005
9.323
9.507
9.282
9.427
262,917
+0.13(+1.38%)
May 17, 2005
9.025
9.451
9.025
9.299
251,323
+0.21(+2.30%)
May 16, 2005
9.379
9.532
8.881
9.090
577,737
-0.36(-3.83%)
May 13, 2005
9.628
9.700
9.387
9.451
370,683
-0.18(-1.92%)
May 12, 2005
10.03
10.04
9.628
9.636
373,551
-0.48(-4.77%)
May 11, 2005
10.17
10.23
10.05
10.12
259,595
-0.15(-1.49%)
May 10, 2005
10.45
10.45
10.15
10.27
256,328
-0.22(-2.14%)
May 09, 2005
10.48
10.53
10.34
10.50
157,818
+0.02(+0.15%)
May 06, 2005
10.24
10.60
10.22
10.48
266,398
-0.17(-1.59%)
May 05, 2005
10.56
10.72
10.41
10.65
227,660
+0.09(+0.84%)
May 04, 2005
9.901
10.72
9.845
10.56
787,841
+0.67(+6.74%)
May 03, 2005
9.467
9.901
9.387
9.893
397,191
+0.38(+3.97%)
May 02, 2005
9.443
9.548
9.258
9.515
176,648
-0.04(-0.38%)
Apr 29, 2005
9.507
9.885
9.395
9.552
293,485
+0.07(+0.72%)
Apr 28, 2005
9.411
9.524
9.162
9.483
540,011
-0.22(-2.24%)
Apr 27, 2005
9.781
9.909
9.524
9.700
447,442
-0.13(-1.31%)
Apr 26, 2005
10.13
10.15
9.829
9.829
396,034
-0.07(-0.73%)
Apr 25, 2005
9.684
9.949
9.636
9.901
211,958
+0.14(+1.40%)
Apr 22, 2005
9.708
9.966
9.700
9.765
305,734
+0.06(+0.58%)
Apr 21, 2005
9.845
9.845
9.564
9.708
195,621
+0.11(+1.17%)
Apr 20, 2005
9.644
9.909
9.524
9.596
193,799
-0.06(-0.67%)
Apr 19, 2005
9.258
9.668
9.202
9.660
602,133
+0.45(+4.89%)
Apr 18, 2005
9.041
9.242
8.840
9.210
314,412
+0.35(+3.90%)
Apr 15, 2005
9.202
9.331
8.840
8.865
667,902
-0.30(-3.25%)
Apr 14, 2005
9.524
9.524
8.993
9.162
440,026
-0.52(-5.39%)
Apr 13, 2005
10.05
10.15
9.596
9.684
206,306
-0.32(-3.21%)
Apr 12, 2005
10.07
10.07
9.797
10.01
209,282
-0.15(-1.50%)
Apr 11, 2005
9.933
10.21
9.877
10.16
306,838
+0.27(+2.76%)
Apr 08, 2005
10.05
10.13
9.885
9.885
171,532
-0.25(-2.46%)
Apr 07, 2005
10.21
10.36
9.974
10.13
204,829
-0.03(-0.32%)
Apr 06, 2005
10.21
10.26
10.01
10.17
190,527
+0.10(+0.96%)
Apr 05, 2005
9.909
10.21
9.909
10.07
159,862
+0.14(+1.46%)
Apr 04, 2005
10.19
10.20
9.781
9.925
460,308
-0.36(-3.52%)
Apr 01, 2005
9.949
10.29
9.773
10.29
805,877
+0.35(+3.56%)
Mar 31, 2005
9.877
9.966
9.700
9.933
677,718
+0.27(+2.83%)
Mar 30, 2005
9.403
9.724
9.323
9.660
647,396
+0.35(+3.80%)
Mar 29, 2005
9.684
9.789
9.218
9.307
289,076
-0.14(-1.53%)
Mar 28, 2005
9.644
9.845
9.451
9.451
202,177
-0.22(-2.24%)
Mar 24, 2005
9.700
9.845
9.580
9.668
303,509
-0.04(-0.37%)
Mar 23, 2005
9.708
10.02
9.644
9.704
645,226
-0.00(-0.04%)
Mar 22, 2005
10.09
10.33
9.620
9.708
472,881
-0.35(-3.44%)
Mar 21, 2005
10.01
10.25
9.861
10.05
437,270
-0.14(-1.34%)
Mar 18, 2005
10.43
10.49
10.19
10.19
221,291
-0.27(-2.54%)
Mar 17, 2005
10.33
10.59
10.09
10.46
493,686
-0.02(-0.23%)
Mar 16, 2005
10.76
10.87
10.38
10.48
655,391
-0.10(-0.99%)
Mar 15, 2005
10.72
10.72
10.38
10.58
225,480
-0.10(-0.90%)
Mar 14, 2005
11.03
11.03
10.37
10.68
567,267
-0.39(-3.49%)
Mar 11, 2005
11.44
11.44
10.90
11.07
331,681
-0.14(-1.22%)
Mar 10, 2005
10.96
11.25
10.96
11.20
373,361
+0.09(+0.80%)
Mar 09, 2005
11.36
11.44
11.03
11.11
435,074
-0.19(-1.71%)
Mar 08, 2005
10.96
11.35
10.91
11.31
679,971
+0.54(+5.00%)
Mar 07, 2005
10.88
10.99
10.65
10.77
342,778
-0.16(-1.47%)
Mar 04, 2005
10.57
11.01
10.57
10.93
312,018
+0.41(+3.90%)
Mar 03, 2005
10.58
10.71
10.50
10.52
203,825
-0.23(-2.17%)
Mar 02, 2005
10.83
10.89
10.59
10.75
449,693
+0.21(+1.98%)
Mar 01, 2005
10.77
10.92
10.34
10.54
941,393
-0.46(-4.16%)
Feb 28, 2005
10.89
11.13
10.83
11.00
290,601
+0.03(+0.29%)
Feb 25, 2005
11.01
11.15
10.79
10.97
377,385
-0.13(-1.16%)
Feb 24, 2005
11.00
11.10
10.61
11.10
445,653
+0.15(+1.40%)
Feb 23, 2005
10.64
10.97
10.46
10.95
902,618
+0.29(+2.71%)
Feb 22, 2005
10.09
10.66
9.982
10.66
743,879
+0.71(+7.11%)
Feb 18, 2005
9.966
9.974
9.885
9.949
463,665
-0.03(-0.32%)
Feb 17, 2005
9.323
10.17
9.323
9.982
743,798
+0.56(+5.97%)
Feb 16, 2005
9.234
9.532
9.234
9.419
293,610
-0.05(-0.51%)
Feb 15, 2005
9.403
9.507
9.323
9.467
386,550
+0.03(+0.34%)
Feb 14, 2005
9.162
9.483
9.162
9.435
382,597
+0.38(+4.17%)
Feb 11, 2005
9.106
9.130
8.985
9.057
215,276
+0.09(+0.99%)
Feb 10, 2005
8.519
8.977
8.519
8.969
560,601
+0.47(+5.53%)
Feb 09, 2005
8.302
8.631
8.302
8.499
208,170
+0.00(+0.05%)
Feb 08, 2005
8.382
8.535
8.318
8.495
422,936
+0.12(+1.44%)
Feb 07, 2005
8.953
8.977
8.374
8.374
495,980
-0.34(-3.87%)
Feb 04, 2005
8.776
8.913
8.688
8.712
212,459
-0.13(-1.45%)
Feb 03, 2005
8.881
9.001
8.680
8.840
531,123
-0.45(-4.84%)
Feb 02, 2005
9.403
9.499
9.218
9.290
285,742
-0.17(-1.78%)
Feb 01, 2005
9.259
9.491
9.185
9.459
163,737
+0.13(+1.38%)
Jan 31, 2005
9.363
9.387
9.170
9.331
191,171
-0.03(-0.34%)
Jan 28, 2005
9.395
9.403
9.299
9.363
441,552
+0.06(+0.69%)
Jan 27, 2005
9.355
9.355
9.114
9.299
366,028
+0.02(+0.26%)
Jan 26, 2005
9.331
9.371
9.170
9.274
495,361
+0.06(+0.70%)
Jan 25, 2005
9.041
9.250
9.001
9.210
317,028
-0.01(-0.09%)
Jan 24, 2005
9.250
9.370
9.090
9.218
307,309
+0.14(+1.50%)
Jan 21, 2005
8.720
9.122
8.639
9.082
360,048
+0.27(+3.01%)
Jan 20, 2005
8.680
8.824
8.551
8.816
372,327
-0.02(-0.18%)
Jan 19, 2005
8.519
8.913
8.479
8.832
479,482
+0.40(+4.77%)
Jan 18, 2005
8.189
8.479
8.117
8.431
185,134
+0.29(+3.55%)
Jan 14, 2005
8.077
8.222
7.997
8.141
377,876
-0.14(-1.75%)
Jan 13, 2005
8.125
8.310
8.093
8.286
160,660
-0.03(-0.39%)
Jan 12, 2005
8.503
8.503
8.302
8.318
286,786
+0.03(+0.39%)
Jan 11, 2005
8.382
8.511
8.246
8.286
144,889
+0.07(+0.88%)
Jan 10, 2005
8.157
8.318
8.133
8.214
171,055
+0.03(+0.39%)
Jan 07, 2005
8.246
8.342
8.053
8.181
239,349
-0.06(-0.68%)
Jan 06, 2005
8.439
8.439
8.173
8.238
162,857
-0.12(-1.44%)
Jan 05, 2005
8.447
8.567
8.246
8.358
358,895
-0.08(-0.95%)
Jan 04, 2005
8.607
8.712
8.374
8.439
341,141
-0.21(-2.42%)
Jan 03, 2005
8.889
9.130
8.639
8.648
262,174
-0.53(-5.78%)
Dec 31, 2004
9.049
9.339
9.049
9.178
102,902
+0.01(+0.09%)
Dec 30, 2004
9.323
9.387
9.138
9.170
154,789
-0.14(-1.55%)
Dec 29, 2004
9.049
9.363
9.049
9.315
239,151
-0.05(-0.52%)
Dec 28, 2004
9.323
9.491
9.242
9.363
136,746
-0.08(-0.85%)
Dec 27, 2004
9.363
9.507
9.315
9.443
145,705
+0.20(+2.17%)
Dec 23, 2004
9.162
9.403
9.001
9.242
207,920
+0.27(+2.95%)
Dec 22, 2004
8.969
9.234
8.921
8.977
524,092
-0.24(-2.62%)
Dec 21, 2004
9.162
9.403
9.090
9.218
204,187
+0.01(+0.09%)
Dec 20, 2004
9.483
9.564
9.154
9.210
272,374
+0.05(+0.53%)
Dec 17, 2004
9.395
9.395
9.106
9.162
347,902
+0.06(+0.62%)
Dec 16, 2004
9.194
9.411
9.001
9.106
312,813
-0.37(-3.90%)
Dec 15, 2004
9.451
9.749
9.411
9.475
272,747
+0.09(+0.94%)
Dec 14, 2004
9.524
9.636
9.218
9.387
273,369
-0.27(-2.83%)
Dec 13, 2004
9.515
9.724
9.459
9.660
204,436
+0.26(+2.74%)
Dec 10, 2004
9.202
9.524
9.202
9.403
230,192
+0.08(+0.86%)
Dec 09, 2004
9.467
9.483
9.226
9.323
584,938
-0.08(-0.85%)
Dec 08, 2004
9.178
9.403
8.977
9.403
517,249
-0.14(-1.52%)
Dec 07, 2004
9.716
9.765
9.548
9.548
249,852
-0.14(-1.41%)
Dec 06, 2004
9.724
9.829
9.564
9.684
468,597
-0.18(-1.87%)
Dec 03, 2004
9.724
10.01
9.515
9.869
712,477
+0.23(+2.33%)
Dec 02, 2004
10.45
10.47
9.644
9.644
951,629
-0.72(-6.98%)
Dec 01, 2004
10.29
10.50
10.21
10.37
491,243
+0.18(+1.73%)
Nov 30, 2004
10.54
10.64
10.13
10.19
428,034
-0.45(-4.23%)
Nov 29, 2004
10.58
10.65
10.42
10.64
324,509
+0.06(+0.61%)
Nov 26, 2004
10.09
10.64
10.05
10.58
350,888
+0.52(+5.20%)
Nov 24, 2004
9.741
10.07
9.741
10.05
1,287,337
+0.13(+1.30%)
Nov 23, 2004
9.845
9.966
9.716
9.925
544,623
+0.05(+0.49%)
Nov 22, 2004
9.853
9.974
9.788
9.877
316,048
+0.03(+0.33%)
Nov 19, 2004
10.05
10.05
9.813
9.845
275,111
-0.06(-0.65%)
Nov 18, 2004
10.06
10.07
9.749
9.909
511,027
-0.18(-1.75%)
Nov 17, 2004
10.01
10.22
9.925
10.09
661,337
+0.25(+2.53%)
Nov 16, 2004
9.893
10.06
9.773
9.837
500,575
+0.07(+0.67%)
Nov 15, 2004
10.10
10.10
9.764
9.772
684,232
-0.19(-1.94%)
Nov 12, 2004
9.829
10.13
9.684
9.965
616,294
+0.35(+3.66%)
Nov 11, 2004
9.829
9.845
9.564
9.613
382,119
-0.14(-1.39%)
Nov 10, 2004
9.765
9.877
9.564
9.749
472,703
+0.08(+0.83%)
Nov 09, 2004
9.781
9.990
9.572
9.668
746,571
+0.04(+0.42%)
Nov 08, 2004
9.371
9.684
9.371
9.628
701,279
+0.18(+1.96%)
Nov 05, 2004
8.961
9.459
8.776
9.443
645,410
+0.44(+4.91%)
Nov 04, 2004
8.792
9.307
8.728
9.001
1,060,504
+0.41(+4.77%)
Nov 03, 2004
8.639
8.728
8.439
8.591
268,392
+0.23(+2.69%)
Nov 02, 2004
8.519
8.527
8.230
8.366
534,420
-0.25(-2.89%)
Nov 01, 2004
8.776
8.824
8.599
8.615
198,836
-0.13(-1.47%)
Oct 29, 2004
8.816
8.816
8.551
8.744
239,400
+0.14(+1.68%)
Oct 28, 2004
8.656
8.824
8.543
8.599
294,024
-0.20(-2.28%)
Oct 27, 2004
9.098
9.098
8.712
8.800
609,450
-0.20(-2.23%)
Oct 26, 2004
8.832
9.082
8.615
9.001
416,711
+0.17(+1.91%)
Oct 25, 2004
9.049
9.202
8.479
8.832
554,453
+0.20(+2.33%)
Oct 22, 2004
8.768
8.768
8.479
8.631
507,170
+0.04(+0.47%)
Oct 21, 2004
8.447
8.800
8.310
8.591
420,941
+0.09(+1.04%)
Oct 20, 2004
8.270
8.543
8.270
8.503
379,755
+0.46(+5.69%)
Oct 19, 2004
8.053
8.189
7.997
8.045
220,362
+0.06(+0.70%)
Oct 18, 2004
8.254
8.414
7.876
7.989
303,978
-0.18(-2.17%)
Oct 15, 2004
8.125
8.398
8.069
8.165
346,906
+0.06(+0.79%)
Oct 14, 2004
8.262
8.342
7.940
8.101
256,073
-0.06(-0.69%)
Oct 13, 2004
8.197
8.278
8.013
8.157
411,609
-0.19(-2.31%)
Oct 12, 2004
8.519
8.519
8.318
8.350
353,252
-0.43(-4.94%)
Oct 11, 2004
8.840
8.840
8.543
8.784
651,258
-0.02(-0.18%)
Oct 08, 2004
8.471
9.202
8.447
8.800
1,274,272
+0.53(+6.41%)
Oct 07, 2004
8.286
8.566
8.262
8.270
393,318
-0.09(-1.06%)
Oct 06, 2004
8.109
8.390
8.053
8.358
438,112
+0.16(+1.96%)
Oct 05, 2004
7.940
8.302
7.836
8.197
286,807
+0.36(+4.62%)
Oct 04, 2004
7.828
7.924
7.723
7.836
244,999
-0.23(-2.79%)
Oct 01, 2004
8.013
8.149
7.723
8.061
419,821
+0.13(+1.62%)
Sep 30, 2004
7.755
8.077
7.571
7.932
739,976
+0.36(+4.78%)
Sep 29, 2004
7.515
7.595
7.434
7.571
426,789
+0.08(+1.07%)
Sep 28, 2004
7.611
7.611
7.419
7.490
503,562
+0.08(+1.08%)
Sep 27, 2004
7.635
7.763
7.378
7.410
513,640
-0.34(-4.36%)
Sep 24, 2004
7.956
7.964
7.643
7.747
675,149
-0.15(-1.93%)
Sep 23, 2004
7.772
7.997
7.763
7.900
500,327
+0.23(+2.93%)
Sep 22, 2004
7.892
7.892
7.651
7.675
253,834
-0.23(-2.94%)
Sep 21, 2004
7.916
7.948
7.780
7.907
341,307
+0.18(+2.38%)
Sep 20, 2004
7.643
7.796
7.643
7.723
317,914
+0.10(+1.37%)
Sep 17, 2004
7.804
7.812
7.611
7.619
151,429
-0.10(-1.35%)
Sep 16, 2004
7.812
7.876
7.659
7.723
148,692
-0.09(-1.13%)
Sep 15, 2004
7.900
7.900
7.755
7.812
363,828
-0.10(-1.32%)
Sep 14, 2004
7.755
7.956
7.635
7.916
385,977
+0.29(+3.79%)
Sep 13, 2004
7.731
7.731
7.619
7.627
98,298
-0.02(-0.21%)
Sep 10, 2004
7.683
7.755
7.619
7.643
230,192
+0.03(+0.42%)
Sep 09, 2004
7.474
7.611
7.474
7.611
176,564
+0.06(+0.74%)
Sep 08, 2004
7.434
7.571
7.362
7.555
231,527
+0.10(+1.40%)
Sep 07, 2004
7.546
7.555
7.402
7.450
242,639
-0.23(-3.03%)
Sep 03, 2004
7.546
7.683
7.434
7.683
317,043
-0.04(-0.52%)
Sep 02, 2004
7.715
7.763
7.506
7.723
289,545
+0.02(+0.31%)
Sep 01, 2004
7.715
7.788
7.546
7.699
281,457
+0.05(+0.63%)
Aug 31, 2004
7.434
7.772
7.386
7.651
508,912
+0.31(+4.27%)
Aug 30, 2004
7.474
7.498
7.281
7.338
359,100
-0.05(-0.66%)
Aug 27, 2004
7.281
7.418
7.137
7.387
456,777
+0.15(+2.12%)
Aug 26, 2004
7.273
7.305
7.121
7.233
348,026
-0.06(-0.77%)
Aug 25, 2004
7.064
7.378
6.960
7.289
489,750
+0.34(+4.86%)
Aug 24, 2004
6.855
7.064
6.831
6.952
238,156
-0.07(-1.02%)
Aug 23, 2004
7.145
7.241
6.960
7.023
252,838
-0.26(-3.54%)
Aug 20, 2004
7.482
7.619
7.185
7.281
662,239
-0.21(-2.79%)
Aug 19, 2004
7.394
7.571
7.354
7.490
441,596
+0.15(+2.08%)
Aug 18, 2004
7.201
7.378
7.072
7.338
673,245
+0.14(+1.90%)
Aug 17, 2004
7.072
7.418
6.896
7.201
343,173
+0.13(+1.82%)
Aug 16, 2004
6.887
7.121
6.759
7.072
346,035
+0.24(+3.55%)
Aug 13, 2004
6.687
6.896
6.687
6.830
235,045
+0.12(+1.77%)
Aug 12, 2004
6.711
6.767
6.566
6.711
319,656
+0.06(+0.97%)
Aug 11, 2004
6.510
6.646
6.470
6.646
543,254
-0.06(-0.96%)
Aug 10, 2004
6.679
6.839
6.670
6.711
366,441
-0.04(-0.60%)
Aug 09, 2004
6.566
6.791
6.566
6.751
338,943
+0.08(+1.20%)
Aug 06, 2004
6.558
6.735
6.526
6.670
377,516
+0.20(+3.11%)
Aug 05, 2004
6.510
6.542
6.389
6.470
566,896
-0.12(-1.83%)
Aug 04, 2004
6.711
6.791
6.550
6.590
1,460,044
-0.23(-3.30%)
Aug 03, 2004
6.606
6.936
6.574
6.815
354,438
+0.13(+1.92%)
Aug 02, 2004
6.630
6.759
6.349
6.687
326,375
+0.09(+1.34%)
Jul 30, 2004
6.301
6.622
6.269
6.598
504,806
+0.35(+5.66%)
Jul 29, 2004
6.293
6.429
6.228
6.245
505,428
-0.18(-2.75%)
Jul 28, 2004
6.429
6.550
6.325
6.421
388,465
-0.05(-0.75%)
Jul 27, 2004
6.510
6.519
6.228
6.470
907,830
+0.03(+0.50%)
Jul 26, 2004
6.598
6.646
6.397
6.437
255,078
-0.11(-1.72%)
Jul 23, 2004
6.751
6.775
6.437
6.550
395,807
-0.31(-4.45%)
Jul 22, 2004
6.815
6.968
6.740
6.855
243,133
+0.02(+0.35%)
Jul 21, 2004
6.703
6.920
6.679
6.831
2,587,988
+0.17(+2.53%)
Jul 20, 2004
6.639
6.751
6.630
6.662
750,055
-0.07(-1.07%)
Jul 19, 2004
7.080
7.113
6.630
6.735
678,633
-0.31(-4.45%)
Jul 16, 2004
7.370
7.603
6.992
7.048
712,726
-0.36(-4.87%)
Jul 15, 2004
7.402
7.595
7.394
7.409
243,879
-0.09(-1.19%)
Jul 14, 2004
7.402
7.611
7.378
7.498
273,369
+0.06(+0.86%)
Jul 13, 2004
7.482
7.587
7.378
7.434
196,472
-0.20(-2.63%)
Jul 12, 2004
7.747
7.796
7.546
7.635
170,218
-0.04(-0.52%)
Jul 09, 2004
7.627
7.731
7.450
7.675
266,899
+0.12(+1.60%)
Jul 08, 2004
7.627
7.755
7.506
7.555
490,870
+0.01(+0.11%)
Jul 07, 2004
7.675
7.796
7.538
7.546
431,518
+0.03(+0.43%)
Jul 06, 2004
7.313
7.667
7.137
7.514
359,847
+0.23(+3.20%)
Jul 02, 2004
7.040
7.313
7.040
7.281
281,208
+0.23(+3.31%)
Jul 01, 2004
6.928
7.104
6.928
7.048
132,267
-0.04(-0.57%)
Jun 30, 2004
6.823
7.201
6.775
7.088
143,092
+0.13(+1.85%)
Jun 29, 2004
6.944
7.153
6.871
6.960
207,795
-0.22(-3.02%)
Jun 28, 2004
7.249
7.297
7.016
7.177
462,998
+0.06(+0.79%)
Jun 25, 2004
7.233
7.233
7.080
7.121
386,350
-0.11(-1.56%)
Jun 24, 2004
7.129
7.313
7.111
7.233
803,434
+0.17(+2.39%)
Jun 23, 2004
7.016
7.185
6.993
7.064
416,462
+0.10(+1.38%)
Jun 22, 2004
6.944
6.992
6.920
6.968
213,021
+0.09(+1.29%)
Jun 21, 2004
6.896
6.944
6.751
6.879
383,613
+0.14(+2.03%)
Jun 18, 2004
6.952
6.992
6.727
6.743
379,880
+0.03(+0.49%)
Jun 17, 2004
6.743
6.767
6.558
6.710
565,776
+0.14(+2.19%)
Jun 16, 2004
6.896
6.896
6.534
6.566
459,141
-0.26(-3.77%)
Jun 15, 2004
6.863
6.936
6.550
6.823
748,810
-7.00(-50.64%)
Jun 10, 2004
13.54
13.85
13.54
13.82
243,008
+0.24(+1.78%)
Jun 09, 2004
14.07
14.18
13.46
13.58
197,592
-0.88(-6.06%)
Jun 08, 2004
14.71
14.76
14.22
14.46
128,036
-0.18(-1.21%)
Jun 07, 2004
14.71
14.80
14.39
14.63
146,950
+0.02(+0.11%)
Jun 04, 2004
14.27
14.80
14.27
14.62
219,118
+0.25(+1.73%)
Jun 03, 2004
14.18
14.50
13.84
14.37
430,273
+0.09(+0.62%)
Jun 02, 2004
14.54
14.54
13.86
14.28
141,101
-0.02(-0.11%)
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
.