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 (%)
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%)
Jan 01, 2008
29.73
30.27
29.58
29.84
242,079
+0.00(+0.00%)
Dec 31, 2007
29.73
30.27
29.58
29.84
242,079
-0.12(-0.40%)
Dec 28, 2007
29.47
30.19
29.39
29.96
478,279
+0.21(+0.70%)
Dec 27, 2007
30.06
30.12
29.50
29.75
328,085
+0.32(+1.09%)
Dec 26, 2007
28.59
29.65
28.59
29.43
461,255
+0.99(+3.48%)
Dec 24, 2007
28.57
28.88
28.23
28.44
149,130
-0.21(-0.73%)
Dec 21, 2007
28.10
28.71
28.02
28.65
1,020,974
+1.13(+4.12%)
Dec 20, 2007
26.99
27.69
26.77
27.52
321,951
+0.25(+0.91%)
Dec 19, 2007
26.66
27.60
26.54
27.27
506,279
+0.05(+0.18%)
Dec 18, 2007
26.62
27.39
26.46
27.22
729,778
+1.08(+4.15%)
Dec 17, 2007
26.56
26.79
25.92
26.14
723,082
-1.21(-4.44%)
Dec 14, 2007
27.26
27.58
27.00
27.35
580,879
-0.35(-1.28%)
Dec 13, 2007
28.57
28.57
27.22
27.70
581,821
-1.27(-4.38%)
Dec 12, 2007
29.47
29.52
28.58
28.97
467,268
+0.35(+1.24%)
Dec 11, 2007
28.69
29.33
28.62
28.62
900,874
-0.18(-0.64%)
Dec 10, 2007
28.13
29.16
28.10
28.80
1,013,086
+0.70(+2.49%)
Dec 07, 2007
27.91
28.13
27.35
28.10
469,308
+0.18(+0.63%)
Dec 06, 2007
27.10
28.02
27.10
27.93
696,934
+0.22(+0.78%)
Dec 05, 2007
27.53
28.02
27.53
27.71
490,260
-0.27(-0.95%)
Dec 04, 2007
27.71
28.17
27.12
27.98
1,125,571
-0.41(-1.44%)
Dec 03, 2007
28.13
28.80
28.10
28.39
827,585
+0.11(+0.40%)
Nov 30, 2007
29.58
29.58
28.12
28.27
1,289,572
-0.42(-1.46%)
Nov 29, 2007
28.52
28.86
28.12
28.69
4,161,227
-0.58(-1.98%)
Nov 28, 2007
28.76
29.66
28.31
29.27
1,627,001
+0.09(+0.30%)
Nov 27, 2007
30.27
30.45
28.81
29.18
1,516,526
-0.41(-1.39%)
Nov 26, 2007
32.01
32.07
29.43
29.59
2,379,202
-1.40(-4.51%)
Nov 23, 2007
31.71
31.90
30.88
30.99
644,736
+0.58(+1.90%)
Nov 21, 2007
30.72
31.09
29.78
30.41
766,458
-0.23(-0.76%)
Nov 20, 2007
30.62
31.09
29.25
30.64
1,200,664
+1.10(+3.73%)
Nov 19, 2007
29.48
30.25
29.43
29.54
1,200,234
-0.68(-2.23%)
Nov 16, 2007
30.14
30.38
29.77
30.22
841,340
+0.33(+1.10%)
Nov 15, 2007
30.02
30.52
29.74
29.89
999,949
-1.34(-4.30%)
Nov 14, 2007
29.72
31.60
29.72
31.23
1,385,132
+2.21(+7.62%)
Nov 13, 2007
28.22
29.04
28.22
29.02
639,260
+1.13(+4.06%)
Nov 12, 2007
28.88
28.88
27.41
27.89
1,229,291
-2.17(-7.22%)
Nov 09, 2007
29.41
30.39
29.40
30.06
885,596
+0.00(+0.00%)
Nov 08, 2007
29.90
30.34
29.24
30.06
983,445
+1.58(+5.56%)
Nov 07, 2007
30.50
30.53
28.47
28.47
726,138
-1.18(-3.98%)
Nov 06, 2007
29.66
29.91
29.24
29.66
552,659
+0.64(+2.22%)
Nov 05, 2007
29.28
29.51
28.64
29.01
526,688
-0.87(-2.90%)
Nov 02, 2007
30.14
30.32
29.68
29.88
772,519
+0.18(+0.62%)
Nov 01, 2007
28.98
30.17
28.65
29.70
1,043,017
+0.81(+2.81%)
Oct 31, 2007
28.86
29.08
27.92
28.88
1,199,060
+0.43(+1.53%)
Oct 30, 2007
29.32
29.32
28.30
28.45
809,758
-1.21(-4.09%)
Oct 29, 2007
30.57
30.58
29.42
29.66
1,319,764
-0.30(-0.99%)
Oct 26, 2007
30.52
30.53
29.70
29.96
533,807
+0.44(+1.50%)
Oct 25, 2007
29.45
29.79
29.15
29.52
726,663
+0.58(+2.00%)
Oct 24, 2007
28.13
28.96
27.87
28.94
795,588
+0.71(+2.50%)
Oct 23, 2007
28.16
28.27
27.86
28.23
577,476
+0.61(+2.21%)
Oct 22, 2007
27.32
27.73
26.88
27.62
764,488
-0.20(-0.72%)
Oct 19, 2007
28.37
28.37
27.42
27.82
826,357
-0.10(-0.37%)
Oct 18, 2007
28.14
28.36
27.80
27.93
643,826
+0.63(+2.30%)
Oct 17, 2007
28.13
28.27
27.10
27.30
458,003
-0.30(-1.08%)
Oct 16, 2007
28.33
28.33
27.57
27.60
544,096
-0.74(-2.61%)
Oct 15, 2007
28.97
29.02
27.91
28.34
692,414
-0.06(-0.23%)
Oct 12, 2007
28.10
28.72
27.60
28.40
962,735
+0.99(+3.61%)
Oct 11, 2007
27.39
28.56
26.93
27.41
1,736,735
+0.98(+3.71%)
Oct 10, 2007
26.29
26.60
25.90
26.43
1,237,910
+1.07(+4.21%)
Oct 09, 2007
25.00
25.44
24.97
25.36
592,768
-0.19(-0.75%)
Oct 08, 2007
25.56
25.74
25.34
25.56
444,636
-0.15(-0.59%)
Oct 05, 2007
24.86
25.80
24.83
25.71
857,293
+0.88(+3.53%)
Oct 04, 2007
24.99
24.99
24.51
24.83
885,123
-0.23(-0.90%)
Oct 03, 2007
26.13
26.22
24.96
25.06
822,735
-0.58(-2.26%)
Oct 02, 2007
26.04
26.06
25.07
25.64
908,930
-1.36(-5.03%)
Oct 01, 2007
26.77
27.16
26.72
27.00
701,170
+0.28(+1.05%)
Sep 28, 2007
26.12
27.43
26.12
26.71
1,054,261
+1.27(+4.99%)
Sep 27, 2007
25.06
25.73
24.88
25.44
579,548
+1.08(+4.42%)
Sep 26, 2007
24.92
25.40
24.11
24.37
773,582
-0.51(-2.07%)
Sep 25, 2007
24.13
24.96
24.03
24.88
433,841
+0.05(+0.19%)
Sep 24, 2007
25.24
25.29
24.67
24.83
874,985
+0.32(+1.31%)
Sep 21, 2007
25.81
25.81
24.13
24.51
1,438,988
-0.51(-2.06%)
Sep 20, 2007
25.73
26.07
24.82
25.03
1,116,846
-0.05(-0.19%)
Sep 19, 2007
24.75
25.53
24.43
25.07
1,241,140
+1.09(+4.56%)
Sep 18, 2007
22.90
24.09
22.77
23.98
977,225
+1.54(+6.84%)
Sep 17, 2007
22.87
22.92
22.41
22.45
559,844
+0.12(+0.54%)
Sep 14, 2007
23.06
23.35
22.10
22.33
1,091,388
-0.96(-4.14%)
Sep 13, 2007
22.74
23.35
22.72
23.29
629,589
+0.27(+1.15%)
Sep 12, 2007
22.81
23.19
22.63
23.03
719,465
-0.35(-1.51%)
Sep 11, 2007
22.90
23.62
22.54
23.38
728,463
+0.43(+1.86%)
Sep 10, 2007
22.90
23.30
22.58
22.95
825,104
+0.06(+0.28%)
Sep 07, 2007
22.90
23.37
22.37
22.89
1,444,132
+1.04(+4.74%)
Sep 06, 2007
20.27
22.04
20.25
21.85
1,467,776
+1.74(+8.67%)
Sep 05, 2007
19.60
20.23
19.59
20.11
617,118
-0.02(-0.12%)
Sep 04, 2007
19.63
20.47
19.59
20.13
602,664
+0.88(+4.59%)
Aug 31, 2007
19.53
19.64
19.21
19.25
299,824
+0.16(+0.84%)
Aug 30, 2007
18.81
19.36
18.71
19.09
312,814
-0.02(-0.13%)
Aug 29, 2007
18.87
19.14
18.77
19.11
313,337
+0.43(+2.32%)
Aug 28, 2007
18.80
19.03
18.62
18.68
363,790
-0.47(-2.43%)
Aug 27, 2007
19.22
19.53
19.14
19.14
370,556
+0.14(+0.76%)
Aug 24, 2007
18.71
19.25
18.65
19.00
242,379
+0.33(+1.76%)
Aug 23, 2007
19.18
19.22
18.54
18.67
356,975
-0.40(-2.11%)
Aug 22, 2007
19.06
19.60
18.93
19.07
675,258
+0.47(+2.51%)
Aug 21, 2007
18.39
18.87
18.29
18.61
572,861
+0.27(+1.45%)
Aug 20, 2007
18.08
18.41
17.95
18.34
624,410
+0.51(+2.84%)
Aug 17, 2007
18.40
18.56
17.53
17.83
691,173
+0.46(+2.64%)
Aug 16, 2007
18.10
18.10
16.74
17.38
1,632,118
-1.13(-6.08%)
Aug 15, 2007
18.39
18.83
18.36
18.50
892,266
-0.51(-2.70%)
Aug 14, 2007
18.92
19.27
18.73
19.01
500,193
-0.32(-1.66%)
Aug 13, 2007
19.01
19.51
18.76
19.34
1,255,766
-0.29(-1.47%)
Aug 10, 2007
19.60
20.04
19.42
19.63
677,569
+0.08(+0.41%)
Aug 09, 2007
19.46
20.28
19.30
19.55
1,100,163
-0.13(-0.65%)
Aug 08, 2007
19.09
19.96
19.09
19.67
1,045,534
+0.92(+4.93%)
Aug 07, 2007
18.29
18.84
18.26
18.75
846,074
+0.16(+0.86%)
Aug 06, 2007
18.26
18.62
18.16
18.59
618,525
+0.22(+1.18%)
Aug 03, 2007
18.50
18.72
18.00
18.37
898,717
+0.30(+1.65%)
Aug 02, 2007
17.33
18.15
17.18
18.07
850,935
+0.10(+0.54%)
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
.