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 (%)
Jun 30, 2010
76.58
78.44
76.54
76.73
1,102,868
-1.02(-1.31%)
Jun 29, 2010
78.04
79.02
76.81
77.75
1,119,554
-1.75(-2.20%)
Jun 25, 2010
77.90
79.92
77.72
79.50
869,240
+2.59(+3.37%)
Jun 24, 2010
76.99
78.14
76.72
76.91
816,068
-0.87(-1.11%)
Jun 23, 2010
77.62
78.03
76.30
77.78
1,224,324
+0.85(+1.11%)
Jun 22, 2010
77.37
78.08
76.60
76.93
943,341
-0.05(-0.06%)
Jun 21, 2010
78.08
78.39
76.47
76.98
2,002,982
+0.06(+0.07%)
Jun 18, 2010
76.65
77.21
76.41
76.92
1,782,342
+1.04(+1.37%)
Jun 17, 2010
75.23
75.93
74.36
75.88
1,178,103
+2.01(+2.72%)
Jun 16, 2010
73.57
74.64
73.57
73.87
963,408
+0.31(+0.42%)
Jun 15, 2010
73.31
74.11
72.72
73.57
1,298,801
+1.79(+2.49%)
Jun 14, 2010
72.90
73.22
71.70
71.78
1,326,935
-0.07(-0.10%)
Jun 11, 2010
71.83
72.29
71.25
71.85
840,608
-0.21(-0.29%)
Jun 10, 2010
72.08
72.76
71.48
72.06
1,978,172
+1.55(+2.19%)
Jun 09, 2010
70.85
71.84
70.22
70.51
1,456,548
+0.28(+0.39%)
Jun 08, 2010
70.15
71.89
69.41
70.24
2,561,094
+0.36(+0.51%)
Jun 07, 2010
69.56
70.92
68.92
69.88
2,572,592
+0.08(+0.12%)
Jun 04, 2010
69.14
71.05
68.84
69.80
1,449,905
-0.80(-1.14%)
Jun 03, 2010
72.35
72.41
69.72
70.60
1,502,882
-2.75(-3.74%)
Jun 02, 2010
71.77
73.39
71.61
73.35
972,753
+1.62(+2.26%)
Jun 01, 2010
71.91
73.73
71.73
71.73
1,470,201
+0.91(+1.28%)
May 28, 2010
70.90
71.26
69.70
70.82
960,235
-0.07(-0.11%)
May 27, 2010
69.86
71.39
69.32
70.90
1,415,496
+2.63(+3.85%)
May 26, 2010
69.78
70.63
68.16
68.27
1,052,506
-0.10(-0.14%)
May 25, 2010
65.32
68.60
65.21
68.37
1,664,096
+2.28(+3.45%)
May 24, 2010
66.61
67.46
66.09
66.09
1,092,166
+0.11(+0.16%)
May 21, 2010
63.81
66.71
63.58
65.98
1,413,852
+1.61(+2.50%)
May 20, 2010
64.05
66.00
63.42
64.38
2,213,985
-3.44(-5.08%)
May 19, 2010
68.85
69.00
65.52
67.82
1,754,433
-2.68(-3.80%)
May 18, 2010
70.60
71.78
69.49
70.50
1,607,193
-0.82(-1.14%)
May 17, 2010
72.82
72.82
69.97
71.32
1,265,095
-1.25(-1.73%)
May 14, 2010
72.40
72.91
70.10
72.57
1,853,721
+0.77(+1.07%)
May 13, 2010
72.33
73.61
71.28
71.80
1,238,934
-1.53(-2.09%)
May 12, 2010
72.72
74.13
72.37
73.34
2,059,521
+0.82(+1.14%)
May 11, 2010
71.21
73.33
68.46
72.51
3,094,107
+5.94(+8.92%)
May 10, 2010
66.70
68.97
66.18
66.57
1,785,357
-0.78(-1.16%)
May 07, 2010
66.92
68.43
66.45
67.36
2,057,990
-0.71(-1.04%)
May 06, 2010
66.34
69.21
64.15
68.07
2,198,949
+2.30(+3.50%)
May 05, 2010
66.36
66.86
64.89
65.77
1,512,255
-1.10(-1.64%)
May 04, 2010
67.62
68.25
65.39
66.86
1,196,082
-0.27(-0.41%)
May 03, 2010
68.50
68.61
66.05
67.14
861,397
-0.92(-1.35%)
Apr 30, 2010
67.94
69.57
67.82
68.06
1,207,364
+0.53(+0.78%)
Apr 29, 2010
66.99
67.80
66.62
67.53
860,672
+0.84(+1.26%)
Apr 28, 2010
65.18
67.42
64.71
66.69
1,754,627
+1.88(+2.90%)
Apr 27, 2010
64.33
65.75
63.65
64.81
1,388,380
-0.44(-0.67%)
Apr 26, 2010
66.72
67.03
64.94
65.25
861,521
-0.98(-1.48%)
Apr 23, 2010
63.96
66.57
63.71
66.23
1,127,729
+2.03(+3.16%)
Apr 22, 2010
63.02
64.33
62.53
64.20
924,627
-0.01(-0.01%)
Apr 21, 2010
63.19
64.51
63.02
64.21
1,100,760
+0.97(+1.53%)
Apr 20, 2010
64.18
64.38
62.74
63.24
836,595
-0.66(-1.04%)
Apr 19, 2010
63.36
64.05
62.75
63.90
967,086
-0.67(-1.04%)
Apr 16, 2010
65.10
65.46
62.88
64.57
1,380,909
-1.30(-1.97%)
Apr 15, 2010
66.43
66.79
65.43
65.87
591,101
-0.48(-0.72%)
Apr 14, 2010
66.53
66.75
65.85
66.35
751,559
+0.45(+0.69%)
Apr 13, 2010
65.97
66.16
64.67
65.89
1,101,646
+0.19(+0.30%)
Apr 12, 2010
66.67
67.03
65.16
65.70
1,018,162
-1.74(-2.58%)
Apr 09, 2010
67.46
68.31
67.06
67.44
1,075,588
+1.16(+1.76%)
Apr 08, 2010
66.13
66.95
65.77
66.27
757,238
-0.78(-1.17%)
Apr 07, 2010
65.47
68.39
65.36
67.06
1,785,465
+1.75(+2.67%)
Apr 06, 2010
64.72
65.70
64.42
65.31
659,299
+0.18(+0.27%)
Apr 05, 2010
65.77
66.63
64.86
65.14
571,438
-0.30(-0.46%)
Apr 01, 2010
63.54
65.43
65.43
65.43
1,604,844
+3.36(+5.41%)
Mar 31, 2010
61.13
62.55
60.97
62.07
960,195
+2.05(+3.42%)
Mar 30, 2010
60.86
61.00
59.54
60.02
763,002
-0.26(-0.43%)
Mar 29, 2010
60.36
60.77
59.86
60.28
817,943
+0.43(+0.72%)
Mar 26, 2010
58.64
59.90
58.47
59.85
978,822
+1.68(+2.89%)
Mar 25, 2010
59.41
59.58
58.17
58.17
898,890
-0.02(-0.03%)
Mar 24, 2010
58.98
59.04
58.13
58.19
1,089,431
-1.78(-2.96%)
Mar 23, 2010
59.63
60.22
59.02
59.96
880,114
+0.46(+0.77%)
Mar 22, 2010
57.84
60.01
57.48
59.50
1,451,168
+0.79(+1.35%)
Mar 19, 2010
60.17
60.21
58.24
58.71
1,117,071
-1.84(-3.04%)
Mar 18, 2010
61.35
61.97
60.12
60.55
1,273,432
-0.75(-1.23%)
Mar 17, 2010
61.88
63.16
61.22
61.31
1,367,520
-0.19(-0.30%)
Mar 16, 2010
60.64
61.56
60.35
61.49
1,079,057
+1.86(+3.12%)
Mar 15, 2010
59.25
60.21
59.24
59.63
694,772
-0.67(-1.11%)
Mar 12, 2010
61.27
61.44
60.13
60.30
828,619
-0.82(-1.34%)
Mar 11, 2010
60.15
61.12
59.50
61.12
825,013
+1.07(+1.79%)
Mar 10, 2010
61.57
62.01
59.79
60.05
1,297,621
-1.09(-1.78%)
Mar 09, 2010
60.55
61.94
60.42
61.14
919,767
-0.21(-0.34%)
Mar 08, 2010
63.22
63.29
61.35
61.35
1,035,711
-1.30(-2.08%)
Mar 05, 2010
62.20
63.17
62.03
62.65
1,153,439
+1.38(+2.25%)
Mar 04, 2010
63.06
63.33
61.10
61.27
1,349,400
-2.04(-3.23%)
Mar 03, 2010
62.06
63.87
61.73
63.31
1,774,859
+1.96(+3.19%)
Mar 02, 2010
59.76
61.80
59.71
61.35
2,175,169
+1.41(+2.35%)
Mar 01, 2010
57.59
59.99
57.56
59.95
1,574,369
+1.77(+3.04%)
Feb 26, 2010
57.02
58.29
56.27
58.18
1,377,562
+0.60(+1.04%)
Feb 25, 2010
54.92
57.77
54.81
57.58
2,282,026
+1.29(+2.30%)
Feb 24, 2010
55.67
57.42
55.67
56.29
1,226,698
-0.29(-0.51%)
Feb 23, 2010
57.90
58.16
56.03
56.58
1,292,153
-1.94(-3.32%)
Feb 22, 2010
59.06
59.16
58.36
58.52
824,401
-0.23(-0.40%)
Feb 19, 2010
58.38
59.26
57.88
58.76
1,159,909
-0.89(-1.50%)
Feb 18, 2010
59.13
60.24
59.00
59.65
843,039
+0.58(+0.98%)
Feb 17, 2010
59.98
60.29
58.75
59.07
920,729
-0.48(-0.80%)
Feb 16, 2010
58.45
59.92
58.30
59.55
1,305,216
+2.51(+4.41%)
Feb 12, 2010
56.39
57.03
57.03
57.03
1,113,189
-1.17(-2.01%)
Feb 11, 2010
56.06
58.51
55.35
58.20
1,289,200
+2.31(+4.12%)
Feb 10, 2010
56.80
57.22
55.15
55.89
801,341
-1.13(-1.98%)
Feb 09, 2010
56.50
57.43
55.73
57.02
1,483,799
+2.34(+4.27%)
Feb 08, 2010
56.04
56.70
54.55
54.69
1,289,623
-1.48(-2.63%)
Feb 05, 2010
53.71
56.16
52.32
56.16
2,375,987
+1.93(+3.55%)
Feb 04, 2010
56.32
56.34
54.04
54.23
1,476,096
-3.41(-5.91%)
Feb 03, 2010
59.02
59.64
57.47
57.64
1,014,236
-1.38(-2.34%)
Feb 02, 2010
59.02
59.41
58.25
59.02
1,151,794
+0.39(+0.66%)
Feb 01, 2010
56.73
58.63
56.53
58.63
1,094,908
+3.08(+5.54%)
Jan 29, 2010
57.31
57.93
55.28
55.56
1,100,986
-1.88(-3.27%)
Jan 28, 2010
58.27
58.34
55.63
57.43
1,191,040
-0.23(-0.41%)
Jan 27, 2010
58.55
58.97
56.22
57.67
1,279,147
-0.60(-1.04%)
Jan 26, 2010
58.34
59.22
57.81
58.27
1,197,823
-1.27(-2.13%)
Jan 25, 2010
60.26
60.61
59.16
59.54
920,759
-0.25(-0.42%)
Jan 22, 2010
59.19
60.85
58.88
59.79
1,863,282
-0.77(-1.26%)
Jan 21, 2010
63.04
63.72
60.55
60.55
1,863,177
-3.40(-5.32%)
Jan 20, 2010
64.42
64.42
62.93
63.95
1,419,981
-2.14(-3.23%)
Jan 19, 2010
66.28
66.65
65.90
66.09
1,196,871
+0.48(+0.72%)
Jan 15, 2010
66.82
65.61
65.61
65.61
1,281,805
-1.41(-2.10%)
Jan 14, 2010
66.75
67.51
66.30
67.02
601,016
-0.06(-0.10%)
Jan 13, 2010
66.90
67.19
65.52
67.09
872,688
+1.18(+1.80%)
Jan 12, 2010
67.39
68.11
64.99
65.90
1,172,765
-2.58(-3.77%)
Jan 11, 2010
69.52
69.82
68.10
68.48
974,270
+0.10(+0.14%)
Jan 08, 2010
67.98
68.40
67.15
68.39
1,063,516
+0.77(+1.13%)
Jan 07, 2010
67.98
68.27
67.02
67.62
1,030,437
-0.34(-0.50%)
Jan 06, 2010
67.20
68.86
67.14
67.96
1,527,215
+1.62(+2.44%)
Jan 05, 2010
66.55
67.16
65.36
66.34
1,288,928
+0.05(+0.07%)
Jan 04, 2010
66.29
66.65
65.84
66.29
960,285
+2.51(+3.93%)
Dec 31, 2009
64.82
63.78
63.78
63.78
680,296
-0.27(-0.42%)
Dec 30, 2009
64.24
64.66
63.76
64.05
714,056
-0.78(-1.21%)
Dec 29, 2009
66.16
66.16
64.81
64.83
885,317
-0.68(-1.03%)
Dec 28, 2009
66.33
66.48
65.01
65.51
620,835
-0.16(-0.25%)
Dec 24, 2009
66.63
67.30
65.57
65.67
371,553
-0.53(-0.80%)
Dec 23, 2009
64.26
66.33
63.90
66.20
1,783,003
+1.67(+2.59%)
Dec 22, 2009
63.83
64.68
63.20
64.53
1,624,942
+0.41(+0.64%)
Dec 21, 2009
64.80
64.94
63.27
64.12
1,129,552
-0.65(-1.01%)
Dec 18, 2009
64.37
64.99
63.45
64.78
3,264,550
+2.08(+3.32%)
Dec 17, 2009
65.37
65.44
62.69
62.70
2,305,489
-3.84(-5.77%)
Dec 16, 2009
65.81
66.80
65.51
66.53
1,818,275
+2.04(+3.16%)
Dec 15, 2009
65.38
66.06
64.36
64.49
1,632,919
-2.09(-3.14%)
Dec 14, 2009
66.36
66.59
65.11
66.58
1,071,706
+1.47(+2.25%)
Dec 11, 2009
66.06
66.44
64.79
65.11
1,958,380
-0.15(-0.23%)
Dec 10, 2009
65.88
66.23
64.88
65.27
1,185,302
-0.32(-0.49%)
Dec 09, 2009
64.05
65.82
64.04
65.59
1,983,234
+1.50(+2.34%)
Dec 08, 2009
65.12
65.48
63.80
64.09
2,223,461
-2.27(-3.42%)
Dec 07, 2009
64.84
67.77
64.42
66.36
2,639,344
+0.10(+0.15%)
Dec 04, 2009
69.10
69.10
65.28
66.27
3,892,597
-2.94(-4.25%)
Dec 03, 2009
70.26
71.43
68.61
69.21
2,049,012
-1.74(-2.45%)
Dec 02, 2009
71.99
72.17
70.57
70.95
2,133,082
-0.34(-0.47%)
Dec 01, 2009
69.87
72.78
69.53
71.29
2,649,549
+2.99(+4.38%)
Nov 30, 2009
68.03
68.67
67.40
68.30
1,594,890
-0.42(-0.61%)
Nov 27, 2009
66.69
69.47
66.65
68.72
1,733,169
-1.97(-2.78%)
Nov 25, 2009
69.40
70.84
69.06
70.68
1,838,376
+1.89(+2.74%)
Nov 24, 2009
68.59
68.82
66.85
68.80
1,922,741
+0.93(+1.38%)
Nov 23, 2009
68.98
69.28
66.94
67.86
1,729,169
+0.75(+1.12%)
Nov 20, 2009
65.57
67.22
65.40
67.11
1,700,865
-0.24(-0.36%)
Nov 19, 2009
66.29
67.52
65.32
67.36
2,060,680
-0.12(-0.18%)
Nov 18, 2009
67.72
68.49
66.69
67.48
1,843,723
-0.08(-0.12%)
Nov 17, 2009
66.44
67.65
66.11
67.56
1,607,820
-0.05(-0.07%)
Nov 16, 2009
66.07
68.62
65.82
67.61
2,212,111
+2.42(+3.71%)
Nov 13, 2009
63.02
65.26
62.58
65.19
2,540,736
+1.01(+1.57%)
Nov 12, 2009
63.81
64.48
63.07
64.18
2,463,225
-1.02(-1.57%)
Nov 11, 2009
64.91
65.80
64.37
65.20
2,023,408
+1.85(+2.93%)
Nov 10, 2009
61.24
63.45
61.03
63.35
2,292,642
-0.20(-0.32%)
Nov 09, 2009
63.48
64.96
63.35
63.55
2,548,556
+1.22(+1.95%)
Nov 06, 2009
60.21
62.59
60.05
62.33
2,890,474
+1.89(+3.12%)
Nov 05, 2009
60.69
61.25
59.83
60.45
2,234,796
+0.14(+0.24%)
Nov 04, 2009
59.84
61.04
58.74
60.30
3,492,220
+1.66(+2.83%)
Nov 03, 2009
54.38
58.76
53.86
58.64
3,357,853
+3.84(+7.00%)
Nov 02, 2009
54.90
56.10
53.60
54.81
2,109,302
+1.04(+1.93%)
Oct 30, 2009
54.70
54.71
51.24
53.77
2,385,473
-1.47(-2.66%)
Oct 29, 2009
54.78
56.27
54.52
55.23
1,647,823
+2.35(+4.43%)
Oct 28, 2009
55.33
56.14
52.67
52.89
2,012,055
-3.45(-6.12%)
Oct 27, 2009
56.82
57.10
55.55
56.34
1,292,020
-0.17(-0.30%)
Oct 26, 2009
58.48
59.69
56.11
56.51
1,999,307
-1.96(-3.35%)
Oct 23, 2009
59.26
59.79
58.06
58.47
2,150,230
-0.35(-0.59%)
Oct 22, 2009
59.64
59.64
57.87
58.81
1,856,776
-1.02(-1.70%)
Oct 21, 2009
59.67
61.71
59.57
59.83
2,032,366
+0.16(+0.27%)
Oct 20, 2009
59.72
61.55
59.63
59.67
1,770,743
-1.90(-3.09%)
Oct 19, 2009
60.79
62.04
59.65
61.57
1,730,876
+0.81(+1.33%)
Oct 16, 2009
59.30
61.42
59.11
60.76
2,667,789
+1.99(+3.39%)
Oct 15, 2009
59.09
60.13
58.39
58.77
1,798,810
-0.67(-1.13%)
Oct 14, 2009
60.13
60.21
59.16
59.44
1,325,769
+0.04(+0.07%)
Oct 13, 2009
58.48
59.71
57.69
59.40
1,664,833
+0.96(+1.64%)
Oct 12, 2009
59.61
60.02
58.07
58.44
1,093,877
-0.56(-0.96%)
Oct 09, 2009
58.92
59.92
58.23
59.01
1,256,473
-0.77(-1.28%)
Oct 08, 2009
60.31
61.12
58.92
59.77
3,003,811
+1.48(+2.54%)
Oct 07, 2009
58.32
58.89
57.56
58.29
2,083,006
-0.64(-1.09%)
Oct 06, 2009
56.45
58.97
56.36
58.93
4,401,557
+3.90(+7.09%)
Oct 05, 2009
53.19
55.35
53.00
55.03
1,715,236
+2.46(+4.69%)
Oct 02, 2009
52.80
54.03
52.11
52.57
2,542,716
-0.64(-1.21%)
Oct 01, 2009
55.49
55.76
52.95
53.21
2,299,238
-3.11(-5.53%)
Sep 30, 2009
56.85
57.22
54.90
56.32
2,368,065
+0.20(+0.36%)
Sep 29, 2009
55.45
56.48
54.97
56.12
2,049,500
+1.35(+2.47%)
Sep 28, 2009
55.37
56.46
54.67
54.77
1,655,543
-0.52(-0.95%)
Sep 25, 2009
55.86
56.51
54.69
55.29
1,604,039
-1.02(-1.80%)
Sep 24, 2009
58.97
58.98
56.02
56.31
1,920,247
-1.99(-3.41%)
Sep 23, 2009
59.14
59.93
58.09
58.30
2,011,951
-0.57(-0.97%)
Sep 22, 2009
60.00
60.01
58.49
58.87
1,300,251
+0.68(+1.16%)
Sep 21, 2009
57.96
58.40
56.62
58.19
1,803,110
-1.38(-2.31%)
Sep 18, 2009
60.53
60.75
58.62
59.57
2,342,930
-0.60(-1.00%)
Sep 17, 2009
60.47
61.32
59.05
60.17
2,430,732
-0.32(-0.53%)
Sep 16, 2009
60.37
61.13
59.72
60.50
2,610,983
+2.87(+4.98%)
Sep 15, 2009
56.92
58.67
56.68
57.63
2,050,475
+0.68(+1.19%)
Sep 14, 2009
56.64
57.67
56.42
56.95
1,343,051
-1.07(-1.85%)
Sep 11, 2009
58.47
59.16
57.26
58.02
2,289,333
+0.51(+0.88%)
Sep 10, 2009
55.28
58.00
54.96
57.51
2,534,402
+2.30(+4.16%)
Sep 09, 2009
57.00
57.47
54.63
55.22
3,101,178
-0.69(-1.23%)
Sep 08, 2009
57.96
58.72
55.45
55.90
3,507,614
+0.85(+1.55%)
Sep 04, 2009
53.89
55.52
53.44
55.05
2,506,214
+0.56(+1.04%)
Sep 03, 2009
52.15
55.13
51.94
54.48
4,729,667
+3.61(+7.10%)
Sep 02, 2009
46.19
51.01
46.14
50.87
3,964,384
+4.94(+10.76%)
Sep 01, 2009
46.67
47.69
45.76
45.93
1,721,882
-1.47(-3.09%)
Aug 31, 2009
46.63
47.71
46.20
47.40
1,021,106
+0.08(+0.17%)
Aug 28, 2009
47.75
48.16
46.96
47.32
1,315,594
+0.39(+0.82%)
Aug 27, 2009
45.96
47.09
45.03
46.93
1,104,193
+1.32(+2.90%)
Aug 26, 2009
45.70
45.80
44.96
45.61
1,231,924
-0.70(-1.51%)
Aug 25, 2009
46.67
47.10
45.97
46.31
1,125,664
+0.23(+0.49%)
Aug 24, 2009
46.90
47.79
46.02
46.09
1,578,999
-0.32(-0.69%)
Aug 21, 2009
46.89
47.29
46.23
46.41
832,061
+0.47(+1.02%)
Aug 20, 2009
46.16
46.63
45.74
45.94
769,235
+0.20(+0.44%)
Aug 19, 2009
44.63
46.23
44.51
45.74
1,285,092
-0.02(-0.04%)
Aug 18, 2009
45.32
45.84
44.98
45.76
629,781
+0.71(+1.57%)
Aug 17, 2009
44.93
45.74
44.38
45.05
992,470
-2.11(-4.48%)
Aug 14, 2009
48.12
48.32
46.54
47.16
704,114
-1.40(-2.89%)
Aug 13, 2009
48.19
48.82
47.20
48.56
1,026,356
+1.81(+3.88%)
Aug 12, 2009
46.12
47.13
46.12
46.75
737,094
+0.36(+0.78%)
Aug 11, 2009
46.38
46.73
45.99
46.38
760,600
-0.42(-0.90%)
Aug 10, 2009
47.21
47.37
46.36
46.80
953,879
-1.50(-3.10%)
Aug 07, 2009
49.02
49.39
48.11
48.30
1,117,376
-1.04(-2.11%)
Aug 06, 2009
49.95
50.37
48.71
49.34
987,991
-0.71(-1.42%)
Aug 05, 2009
51.20
51.25
49.73
50.05
1,220,460
-1.62(-3.14%)
Aug 04, 2009
51.84
52.79
51.20
51.67
1,036,854
-0.71(-1.35%)
Aug 03, 2009
51.85
52.71
51.61
52.38
1,864,193
+2.31(+4.62%)
Jul 31, 2009
48.31
50.28
48.09
50.07
1,558,364
+1.87(+3.88%)
Jul 30, 2009
48.14
49.16
47.94
48.20
2,812,910
+0.10(+0.22%)
Jul 29, 2009
49.00
49.08
47.51
48.09
1,201,121
-0.83(-1.70%)
Jul 28, 2009
51.24
51.37
48.41
48.92
1,909,368
-4.01(-7.57%)
Jul 27, 2009
53.98
54.10
52.62
52.93
1,230,014
+0.15(+0.29%)
Jul 24, 2009
52.97
53.89
52.58
52.78
1,222,421
-0.79(-1.47%)
Jul 23, 2009
53.23
54.53
53.05
53.56
1,309,388
+0.60(+1.13%)
Jul 22, 2009
52.29
53.77
52.07
52.97
669,270
+0.17(+0.32%)
Jul 21, 2009
54.21
54.35
51.58
52.80
1,335,633
-0.99(-1.84%)
Jul 20, 2009
53.19
53.98
52.63
53.79
1,132,620
+2.22(+4.31%)
Jul 17, 2009
50.89
51.72
50.44
51.57
1,019,118
+0.91(+1.80%)
Jul 16, 2009
50.62
50.88
49.85
50.66
864,588
-0.33(-0.65%)
Jul 15, 2009
50.82
51.65
50.74
50.99
1,383,297
+1.64(+3.33%)
Jul 14, 2009
49.48
49.76
48.50
49.34
1,368,164
+0.92(+1.90%)
Jul 13, 2009
46.61
48.57
45.80
48.42
1,430,382
+1.09(+2.30%)
Jul 10, 2009
46.84
48.00
46.38
47.33
1,338,945
-0.14(-0.29%)
Jul 09, 2009
48.07
49.15
47.07
47.47
2,164,422
+0.71(+1.52%)
Jul 08, 2009
48.69
49.17
46.02
46.76
1,954,264
-2.22(-4.54%)
Jul 07, 2009
48.97
49.69
48.12
48.99
1,309,756
-0.30(-0.61%)
Jul 06, 2009
49.70
50.47
48.76
49.29
1,890,544
-2.77(-5.33%)
Jul 02, 2009
52.19
52.45
51.80
52.06
969,313
-2.14(-3.96%)
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
.