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 (%)
Aug 31, 2016
81.90
82.99
81.29
81.83
1,614,140
-0.66(-0.79%)
Aug 30, 2016
84.91
84.92
81.72
82.48
1,621,146
-4.05(-4.68%)
Aug 29, 2016
85.64
87.11
85.63
86.54
571,651
-0.00(-0.00%)
Aug 26, 2016
88.54
89.70
85.94
86.54
1,357,509
-0.47(-0.54%)
Aug 25, 2016
87.26
88.17
86.46
87.01
1,123,515
+0.31(+0.36%)
Aug 24, 2016
89.62
89.64
86.29
86.70
1,405,243
-4.98(-5.43%)
Aug 23, 2016
92.73
92.99
91.44
91.68
730,655
-0.73(-0.79%)
Aug 22, 2016
91.86
92.67
91.23
92.41
879,282
-2.44(-2.57%)
Aug 19, 2016
95.55
95.67
94.34
94.85
1,294,271
-1.33(-1.38%)
Aug 18, 2016
96.73
96.87
95.62
96.17
822,202
+0.69(+0.72%)
Aug 17, 2016
96.82
96.82
94.63
95.48
1,471,919
-1.55(-1.60%)
Aug 16, 2016
97.20
97.64
96.21
97.04
1,015,741
+1.64(+1.72%)
Aug 15, 2016
96.36
96.59
95.28
95.40
568,247
+0.10(+0.11%)
Aug 12, 2016
97.22
97.29
95.12
95.29
732,854
-1.31(-1.36%)
Aug 11, 2016
97.34
98.62
96.25
96.60
687,967
-0.43(-0.44%)
Aug 10, 2016
98.80
98.91
96.84
97.03
781,808
+0.53(+0.55%)
Aug 09, 2016
96.38
96.98
95.87
96.50
546,620
+1.19(+1.25%)
Aug 08, 2016
94.84
96.51
94.84
95.31
762,100
-0.31(-0.33%)
Aug 05, 2016
96.17
96.45
95.20
95.62
1,506,892
-3.28(-3.31%)
Aug 04, 2016
98.14
100.24
97.99
98.90
2,467,503
-4.93(-4.74%)
Aug 03, 2016
104.88
105.00
103.46
103.83
984,628
-0.83(-0.79%)
Aug 02, 2016
104.58
105.43
104.06
104.66
798,015
+0.81(+0.78%)
Aug 01, 2016
102.72
104.07
101.82
103.84
669,353
+1.13(+1.10%)
Jul 29, 2016
101.82
103.09
101.36
102.72
879,686
+0.95(+0.94%)
Jul 28, 2016
103.67
103.67
101.08
101.76
1,224,977
+0.63(+0.62%)
Jul 27, 2016
99.74
101.89
97.82
101.14
1,014,026
+1.83(+1.85%)
Jul 26, 2016
99.14
99.80
98.21
99.30
786,575
+1.53(+1.56%)
Jul 25, 2016
100.03
100.03
96.71
97.77
1,843,746
-3.42(-3.38%)
Jul 22, 2016
100.86
101.60
100.61
101.20
747,020
+0.58(+0.57%)
Jul 21, 2016
99.14
101.14
98.73
100.62
959,092
+1.90(+1.93%)
Jul 20, 2016
100.10
100.44
98.39
98.72
1,013,859
-3.62(-3.53%)
Jul 19, 2016
102.68
103.00
101.97
102.33
640,429
-0.78(-0.75%)
Jul 18, 2016
102.41
103.19
101.53
103.11
1,044,132
+0.84(+0.82%)
Jul 15, 2016
101.12
102.98
101.00
102.27
1,177,503
-1.57(-1.51%)
Jul 14, 2016
102.97
104.74
102.07
103.84
1,246,848
-1.22(-1.16%)
Jul 13, 2016
105.35
105.74
103.97
105.07
1,172,813
+1.88(+1.82%)
Jul 12, 2016
105.68
105.97
103.04
103.19
1,701,522
-4.75(-4.40%)
Jul 11, 2016
106.25
108.30
105.60
107.94
1,088,387
+1.11(+1.04%)
Jul 08, 2016
104.00
107.10
104.00
106.83
1,417,644
+2.83(+2.72%)
Jul 07, 2016
107.76
107.77
103.56
104.00
2,626,833
-2.96(-2.77%)
Jul 05, 2016
106.23
107.41
103.60
106.96
2,724,974
+4.25(+4.13%)
Jul 01, 2016
102.34
102.72
102.72
102.72
1,883,634
+4.86(+4.97%)
Jun 30, 2016
97.44
97.93
95.75
97.85
1,804,457
+3.83(+4.07%)
Jun 29, 2016
93.00
95.30
92.31
94.03
1,246,338
+1.87(+2.03%)
Jun 28, 2016
91.69
93.25
91.40
92.16
1,401,358
-1.21(-1.29%)
Jun 27, 2016
92.38
94.91
91.07
93.36
3,022,919
+5.00(+5.66%)
Jun 24, 2016
92.21
92.21
86.75
88.36
1,918,571
+5.48(+6.61%)
Jun 23, 2016
83.21
83.77
82.48
82.88
480,102
-0.32(-0.39%)
Jun 22, 2016
82.32
83.38
81.99
83.21
823,956
+1.00(+1.22%)
Jun 21, 2016
82.33
83.14
81.88
82.20
654,070
-1.32(-1.58%)
Jun 20, 2016
81.71
83.90
81.66
83.52
948,010
+0.66(+0.80%)
Jun 17, 2016
83.06
83.52
81.79
82.86
1,948,414
+0.27(+0.33%)
Jun 16, 2016
85.48
85.72
82.01
82.59
1,601,989
-1.14(-1.37%)
Jun 15, 2016
81.73
84.06
81.40
83.73
1,093,058
+3.12(+3.87%)
Jun 14, 2016
82.44
82.53
79.90
80.61
1,215,052
-2.06(-2.49%)
Jun 13, 2016
83.67
84.67
81.96
82.67
1,137,998
-0.06(-0.07%)
Jun 10, 2016
84.02
84.82
82.04
82.73
1,264,450
-1.21(-1.45%)
Jun 09, 2016
82.78
84.20
82.50
83.95
873,908
+1.14(+1.37%)
Jun 08, 2016
82.08
83.62
82.06
82.81
1,180,127
+3.59(+4.53%)
Jun 07, 2016
79.48
80.41
79.03
79.22
663,665
-1.24(-1.54%)
Jun 06, 2016
80.09
80.68
79.06
80.46
1,165,383
+0.10(+0.12%)
Jun 03, 2016
78.08
80.64
78.04
80.37
1,502,162
+6.25(+8.44%)
Jun 02, 2016
73.76
74.57
73.31
74.11
759,746
+0.15(+0.20%)
Jun 01, 2016
74.58
75.51
73.04
73.97
771,268
+0.33(+0.45%)
May 31, 2016
72.92
74.59
72.75
73.63
939,255
+0.70(+0.96%)
May 27, 2016
73.87
72.93
72.93
72.93
1,061,526
-2.26(-3.01%)
May 26, 2016
76.39
76.59
74.45
75.20
608,425
+0.15(+0.21%)
May 25, 2016
73.28
75.42
72.32
75.04
863,483
+1.01(+1.37%)
May 24, 2016
76.54
76.73
73.93
74.03
1,446,258
-2.89(-3.76%)
May 23, 2016
76.38
77.97
76.21
76.92
689,503
-1.05(-1.34%)
May 20, 2016
78.36
78.77
76.14
77.97
1,632,290
+0.87(+1.13%)
May 19, 2016
74.63
77.32
74.36
77.09
1,138,498
+0.65(+0.86%)
May 18, 2016
79.32
80.15
76.13
76.44
1,249,105
-3.67(-4.59%)
May 17, 2016
79.34
80.74
79.00
80.11
849,036
+0.69(+0.87%)
May 16, 2016
78.74
79.50
78.30
79.42
1,035,104
+2.31(+3.00%)
May 13, 2016
77.09
77.57
76.44
77.11
1,025,026
-0.39(-0.51%)
May 12, 2016
79.02
79.85
77.28
77.50
742,061
-0.96(-1.22%)
May 11, 2016
77.62
78.85
76.48
78.46
1,207,641
+2.17(+2.85%)
May 10, 2016
74.95
76.58
74.25
76.29
757,779
+1.78(+2.39%)
May 09, 2016
75.10
75.66
74.20
74.51
946,104
-3.57(-4.57%)
May 06, 2016
76.13
78.64
75.78
78.08
1,826,910
+4.12(+5.57%)
May 05, 2016
73.76
74.75
72.93
73.96
1,728,386
-0.49(-0.66%)
May 04, 2016
77.78
78.24
73.61
74.45
3,013,073
-9.05(-10.84%)
May 03, 2016
85.55
86.11
83.25
83.50
1,197,416
-3.51(-4.03%)
May 02, 2016
88.41
88.69
86.26
87.01
908,538
-0.72(-0.82%)
Apr 29, 2016
84.66
87.74
84.61
87.73
1,843,415
+4.64(+5.58%)
Apr 28, 2016
81.44
83.55
81.32
83.09
1,034,092
+1.64(+2.01%)
Apr 27, 2016
80.81
81.74
79.57
81.45
673,149
+0.62(+0.77%)
Apr 26, 2016
80.25
80.96
79.85
80.83
617,535
+1.05(+1.31%)
Apr 25, 2016
80.65
81.46
79.38
79.78
845,448
-1.63(-2.01%)
Apr 22, 2016
81.85
82.64
81.15
81.42
1,157,732
-0.74(-0.90%)
Apr 21, 2016
82.18
82.31
80.45
82.16
1,168,710
+1.16(+1.43%)
Apr 20, 2016
82.79
83.72
80.64
81.00
1,195,390
-3.12(-3.70%)
Apr 19, 2016
83.15
84.65
82.97
84.11
1,057,620
+2.89(+3.56%)
Apr 18, 2016
81.90
82.39
80.74
81.22
651,228
-1.29(-1.57%)
Apr 15, 2016
81.27
82.80
80.61
82.51
778,898
+2.02(+2.50%)
Apr 14, 2016
81.64
81.81
79.68
80.50
1,057,183
-2.08(-2.52%)
Apr 13, 2016
85.07
85.07
82.41
82.58
936,704
-2.94(-3.44%)
Apr 12, 2016
85.49
86.12
84.50
85.52
1,253,465
+1.51(+1.80%)
Apr 11, 2016
82.11
84.22
81.99
84.01
1,271,342
+1.89(+2.31%)
Apr 08, 2016
80.71
82.78
80.63
82.11
860,512
+1.43(+1.77%)
Apr 07, 2016
80.31
81.20
80.00
80.68
1,194,865
+1.91(+2.43%)
Apr 06, 2016
77.61
79.03
77.57
78.77
857,680
+0.17(+0.22%)
Apr 05, 2016
78.26
78.78
77.33
78.60
726,083
+1.61(+2.10%)
Apr 04, 2016
78.22
78.35
76.77
76.98
778,120
-2.05(-2.60%)
Apr 01, 2016
76.90
79.07
76.81
79.03
616,884
-0.24(-0.30%)
Mar 31, 2016
80.18
80.38
79.16
79.27
585,424
-0.11(-0.14%)
Mar 30, 2016
79.85
80.00
78.40
79.38
928,535
-1.89(-2.32%)
Mar 29, 2016
78.29
81.72
77.73
81.27
1,184,011
+2.87(+3.66%)
Mar 28, 2016
79.11
79.24
77.35
78.39
439,868
-0.25(-0.32%)
Mar 24, 2016
78.26
78.65
78.65
78.65
753,698
+1.40(+1.81%)
Mar 23, 2016
78.13
78.86
76.68
77.25
1,523,328
-3.71(-4.58%)
Mar 22, 2016
81.89
82.50
80.45
80.96
827,522
+0.57(+0.71%)
Mar 21, 2016
80.73
81.15
79.65
80.39
876,414
-1.19(-1.46%)
Mar 18, 2016
82.20
82.96
81.39
81.58
1,334,187
-0.08(-0.10%)
Mar 17, 2016
82.45
84.23
81.23
81.66
1,769,135
+1.53(+1.91%)
Mar 16, 2016
77.09
80.18
75.06
80.13
1,560,965
+2.34(+3.01%)
Mar 15, 2016
76.76
77.86
75.97
77.79
750,461
+1.46(+1.91%)
Mar 14, 2016
78.00
78.26
76.32
76.34
947,981
-1.78(-2.27%)
Mar 11, 2016
79.06
79.79
77.77
78.11
898,144
-1.33(-1.67%)
Mar 10, 2016
77.85
80.26
77.72
79.44
1,093,267
+2.02(+2.61%)
Mar 09, 2016
75.50
78.24
75.29
77.42
988,308
+0.51(+0.66%)
Mar 08, 2016
78.81
78.89
76.68
76.91
965,737
-2.18(-2.75%)
Mar 07, 2016
77.99
79.98
77.91
79.08
1,342,672
+0.21(+0.26%)
Mar 04, 2016
79.97
81.64
78.48
78.88
1,729,504
+0.94(+1.21%)
Mar 03, 2016
77.32
78.42
76.97
77.93
1,101,419
+1.14(+1.48%)
Mar 02, 2016
75.78
77.18
75.69
76.80
902,591
+0.74(+0.97%)
Mar 01, 2016
77.90
78.14
75.75
76.06
1,237,601
-3.02(-3.82%)
Feb 29, 2016
77.97
79.18
77.97
79.08
589,061
+1.62(+2.09%)
Feb 26, 2016
77.41
78.59
76.62
77.46
1,120,800
-1.00(-1.27%)
Feb 25, 2016
78.17
78.68
77.38
78.46
1,241,091
-0.39(-0.50%)
Feb 24, 2016
80.12
81.14
77.92
78.85
1,878,927
-0.64(-0.81%)
Feb 23, 2016
78.64
79.84
78.36
79.49
900,439
+0.81(+1.02%)
Feb 22, 2016
76.95
79.15
76.95
78.69
948,363
-0.01(-0.01%)
Feb 19, 2016
78.12
79.50
77.80
78.70
1,450,104
+0.51(+0.65%)
Feb 18, 2016
75.65
78.38
75.20
78.18
1,653,824
+2.69(+3.57%)
Feb 17, 2016
73.75
76.43
73.46
75.49
1,327,283
+2.37(+3.25%)
Feb 16, 2016
74.07
74.66
72.63
73.12
1,932,813
-5.08(-6.50%)
Feb 12, 2016
75.16
78.20
78.20
78.20
1,824,370
+2.10(+2.75%)
Feb 11, 2016
76.74
76.90
74.69
76.11
1,950,734
+2.77(+3.78%)
Feb 10, 2016
71.76
73.41
70.57
73.33
1,441,766
+0.53(+0.73%)
Feb 09, 2016
74.89
76.01
72.03
72.81
2,650,937
-0.93(-1.26%)
Feb 08, 2016
69.98
75.36
69.74
73.73
3,504,698
+5.91(+8.71%)
Feb 05, 2016
64.45
67.89
64.41
67.82
1,216,818
+1.30(+1.95%)
Feb 04, 2016
65.65
67.11
65.38
66.53
1,362,764
+1.39(+2.13%)
Feb 03, 2016
63.03
65.17
62.97
65.14
1,087,552
+2.31(+3.68%)
Feb 02, 2016
62.81
63.22
62.19
62.83
791,801
-0.03(-0.06%)
Feb 01, 2016
62.37
63.03
62.01
62.86
913,739
+1.60(+2.62%)
Jan 29, 2016
59.60
61.31
59.60
61.26
882,268
+1.07(+1.77%)
Jan 28, 2016
59.68
60.90
59.29
60.19
756,040
+0.32(+0.54%)
Jan 27, 2016
59.00
60.14
58.47
59.87
874,246
+0.13(+0.22%)
Jan 26, 2016
58.27
60.26
58.27
59.74
1,539,725
+2.91(+5.12%)
Jan 25, 2016
57.13
57.41
56.42
56.83
852,704
-0.05(-0.09%)
Jan 22, 2016
56.10
57.12
55.73
56.88
900,842
+0.48(+0.84%)
Jan 21, 2016
55.35
56.81
54.87
56.41
1,165,475
+1.55(+2.83%)
Jan 20, 2016
54.10
55.32
53.90
54.86
1,070,643
+2.12(+4.02%)
Jan 19, 2016
53.72
53.89
52.09
52.74
830,829
-1.07(-2.00%)
Jan 15, 2016
53.99
53.81
53.81
53.81
1,381,178
+0.94(+1.79%)
Jan 14, 2016
52.99
53.76
52.47
52.87
771,544
-0.60(-1.12%)
Jan 13, 2016
53.04
53.83
52.47
53.46
730,557
+0.63(+1.20%)
Jan 12, 2016
54.29
54.37
51.94
52.83
813,073
-1.46(-2.70%)
Jan 11, 2016
55.70
55.84
53.99
54.29
695,218
-0.95(-1.72%)
Jan 08, 2016
55.59
55.75
54.58
55.25
764,527
-1.70(-2.98%)
Jan 07, 2016
55.78
57.28
55.44
56.95
1,227,669
+2.30(+4.22%)
Jan 06, 2016
54.83
54.98
54.29
54.64
935,741
+0.43(+0.80%)
Jan 05, 2016
54.42
54.47
53.82
54.21
470,920
+0.09(+0.16%)
Jan 04, 2016
54.60
55.14
53.41
54.12
1,025,228
+0.48(+0.89%)
Dec 31, 2015
53.46
53.64
53.64
53.64
318,280
-0.10(-0.19%)
Dec 30, 2015
53.52
54.00
53.29
53.75
370,791
-0.30(-0.56%)
Dec 29, 2015
54.52
54.67
53.71
54.05
382,856
+0.28(+0.52%)
Dec 28, 2015
54.03
54.12
53.30
53.77
291,817
-0.95(-1.74%)
Dec 24, 2015
54.94
54.73
54.73
54.73
238,739
+0.28(+0.51%)
Dec 23, 2015
54.55
55.14
53.87
54.45
1,267,598
+1.72(+3.27%)
Dec 22, 2015
52.57
53.23
52.55
52.73
705,443
+0.68(+1.31%)
Dec 21, 2015
52.41
52.81
51.77
52.04
618,773
+0.49(+0.94%)
Dec 18, 2015
51.50
52.41
51.26
51.56
1,030,147
+0.24(+0.47%)
Dec 17, 2015
52.35
52.57
51.18
51.31
1,283,101
-2.56(-4.74%)
Dec 16, 2015
53.09
54.19
52.54
53.87
752,109
+1.59(+3.05%)
Dec 15, 2015
53.00
53.18
52.04
52.28
793,277
+0.26(+0.50%)
Dec 14, 2015
53.64
53.83
51.94
52.02
914,177
-2.04(-3.77%)
Dec 11, 2015
53.44
54.62
53.41
54.05
576,843
-0.22(-0.40%)
Dec 10, 2015
54.43
55.01
54.24
54.27
397,834
-0.22(-0.40%)
Dec 09, 2015
53.74
55.32
53.73
54.48
709,098
+1.35(+2.54%)
Dec 08, 2015
53.51
53.64
52.61
53.13
760,320
-1.15(-2.12%)
Dec 07, 2015
55.01
55.33
53.95
54.29
704,150
-2.17(-3.85%)
Dec 04, 2015
54.67
56.61
54.63
56.46
962,325
+1.86(+3.41%)
Dec 03, 2015
55.16
55.50
54.36
54.60
784,428
+0.28(+0.51%)
Dec 02, 2015
54.37
55.01
53.77
54.32
876,698
-0.64(-1.17%)
Dec 01, 2015
53.43
55.05
53.23
54.96
1,192,730
+2.47(+4.70%)
Nov 30, 2015
52.13
52.78
52.04
52.49
584,688
+0.36(+0.70%)
Nov 27, 2015
52.44
52.80
51.86
52.13
383,852
-0.17(-0.33%)
Nov 25, 2015
52.88
52.30
52.30
52.30
638,177
-0.94(-1.76%)
Nov 24, 2015
52.65
53.46
52.51
53.24
787,843
+1.72(+3.34%)
Nov 23, 2015
51.47
52.08
51.34
51.52
750,171
-0.26(-0.50%)
Nov 20, 2015
53.19
53.29
51.51
51.78
827,553
-1.45(-2.73%)
Nov 19, 2015
53.66
53.87
52.89
53.23
740,767
+0.04(+0.08%)
Nov 18, 2015
51.92
53.29
51.49
53.19
846,368
+1.77(+3.45%)
Nov 17, 2015
52.39
52.42
51.02
51.41
1,172,155
-1.38(-2.61%)
Nov 16, 2015
52.47
53.24
52.40
52.79
992,438
+0.79(+1.51%)
Nov 13, 2015
51.72
52.45
51.61
52.00
935,858
+0.12(+0.23%)
Nov 12, 2015
50.96
52.62
50.89
51.88
1,021,323
-0.27(-0.51%)
Nov 11, 2015
51.51
52.30
51.46
52.15
1,101,036
+0.55(+1.06%)
Nov 10, 2015
51.26
52.05
50.87
51.60
1,394,260
-1.14(-2.17%)
Nov 09, 2015
51.77
52.89
51.31
52.75
1,456,824
+1.04(+2.01%)
Nov 06, 2015
51.63
52.29
51.35
51.71
1,917,101
-2.35(-4.35%)
Nov 05, 2015
55.12
55.39
53.67
54.06
1,321,945
-2.13(-3.79%)
Nov 04, 2015
57.87
58.17
56.12
56.19
1,054,309
-1.05(-1.83%)
Nov 03, 2015
57.12
57.78
56.52
57.24
946,814
-0.47(-0.81%)
Nov 02, 2015
57.23
58.08
56.94
57.71
886,168
-0.17(-0.30%)
Oct 30, 2015
58.27
58.90
57.81
57.88
897,167
-0.11(-0.19%)
Oct 29, 2015
59.16
59.97
57.82
57.99
1,312,988
-2.02(-3.36%)
Oct 28, 2015
61.08
62.38
59.00
60.01
1,339,706
+0.15(+0.25%)
Oct 27, 2015
59.33
60.36
59.11
59.86
577,315
+0.28(+0.46%)
Oct 26, 2015
60.71
60.94
59.58
59.59
941,502
-2.03(-3.30%)
Oct 23, 2015
60.90
62.03
60.09
61.62
915,672
+1.70(+2.83%)
Oct 22, 2015
59.05
60.29
58.88
59.92
683,160
+0.08(+0.13%)
Oct 21, 2015
60.34
60.58
59.39
59.84
811,891
-0.94(-1.55%)
Oct 20, 2015
60.12
61.34
60.11
60.79
1,096,773
+1.73(+2.93%)
Oct 19, 2015
60.14
60.58
58.85
59.06
1,287,911
-0.92(-1.53%)
Oct 16, 2015
60.50
61.42
59.78
59.97
1,183,849
-0.40(-0.66%)
Oct 15, 2015
59.85
60.93
59.59
60.37
1,190,098
-0.18(-0.30%)
Oct 14, 2015
59.28
61.06
59.16
60.55
1,392,979
+2.79(+4.82%)
Oct 13, 2015
57.20
58.56
56.95
57.77
714,197
+0.01(+0.01%)
Oct 12, 2015
59.61
59.64
57.22
57.76
1,046,308
-0.98(-1.67%)
Oct 09, 2015
58.27
58.96
57.85
58.74
1,604,403
+2.00(+3.52%)
Oct 08, 2015
56.45
58.43
56.41
56.74
1,252,958
-0.06(-0.11%)
Oct 07, 2015
57.61
57.67
56.17
56.80
1,192,491
+0.76(+1.36%)
Oct 06, 2015
56.14
57.01
55.03
56.04
1,076,546
+0.72(+1.30%)
Oct 05, 2015
54.76
55.58
54.68
55.32
1,100,795
+0.48(+0.88%)
Oct 02, 2015
52.56
54.96
52.49
54.83
1,616,126
+4.00(+7.87%)
Oct 01, 2015
52.17
52.62
50.50
50.83
1,069,850
-0.31(-0.61%)
Sep 30, 2015
50.08
51.26
49.78
51.15
866,071
+1.19(+2.37%)
Sep 29, 2015
50.14
50.94
49.66
49.96
899,538
-0.07(-0.14%)
Sep 28, 2015
51.16
51.26
49.74
50.03
828,353
-1.55(-3.00%)
Sep 25, 2015
51.10
51.77
51.02
51.58
878,768
-1.05(-1.99%)
Sep 24, 2015
50.04
52.76
49.89
52.63
1,539,201
+3.51(+7.14%)
Sep 23, 2015
50.06
50.12
48.96
49.12
497,889
-0.12(-0.25%)
Sep 22, 2015
49.78
50.21
48.97
49.24
829,201
-1.68(-3.30%)
Sep 21, 2015
51.53
52.10
50.61
50.92
1,349,500
-1.39(-2.66%)
Sep 18, 2015
52.38
52.78
51.61
52.31
3,364,496
+1.00(+1.96%)
Sep 17, 2015
50.17
52.20
49.47
51.31
1,515,114
+0.48(+0.94%)
Sep 16, 2015
49.29
50.91
49.10
50.83
1,036,579
+2.75(+5.72%)
Sep 15, 2015
47.90
48.58
47.73
48.08
848,258
+0.03(+0.05%)
Sep 14, 2015
48.59
48.78
47.50
48.06
1,408,510
-2.01(-4.01%)
Sep 11, 2015
49.43
50.29
48.32
50.06
1,277,853
+1.17(+2.39%)
Sep 10, 2015
49.33
49.87
48.56
48.90
803,460
+0.17(+0.36%)
Sep 09, 2015
49.73
50.19
48.51
48.72
987,265
-0.59(-1.19%)
Sep 08, 2015
49.48
50.07
48.92
49.31
842,496
-0.16(-0.31%)
Sep 04, 2015
49.44
49.47
49.47
49.47
1,381,881
-1.22(-2.41%)
Sep 03, 2015
50.85
52.44
50.48
50.69
937,277
-0.55(-1.06%)
Sep 02, 2015
51.75
51.96
50.35
51.23
796,787
-0.10(-0.20%)
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
.