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 (%)
Oct 29, 2010
75.49
76.50
74.98
76.16
849,765
+0.69(+0.91%)
Oct 28, 2010
74.98
75.76
74.01
75.47
925,748
+1.27(+1.72%)
Oct 27, 2010
75.47
75.47
73.37
74.20
1,449,390
-2.39(-3.12%)
Oct 25, 2010
78.15
78.29
76.32
76.59
959,399
+0.01(+0.01%)
Oct 22, 2010
76.05
76.62
75.25
76.58
687,248
+0.01(+0.01%)
Oct 21, 2010
78.37
78.81
75.67
76.57
1,431,811
-2.13(-2.71%)
Oct 20, 2010
78.27
79.53
78.07
78.71
972,502
+0.58(+0.74%)
Oct 19, 2010
80.09
80.09
77.16
78.13
1,870,807
-4.90(-5.90%)
Oct 18, 2010
83.23
83.33
82.45
83.03
847,979
-1.18(-1.41%)
Oct 15, 2010
85.52
85.64
83.46
84.21
1,000,051
-1.03(-1.21%)
Oct 14, 2010
83.69
86.24
83.61
85.24
1,026,421
+1.39(+1.65%)
Oct 13, 2010
84.21
84.46
83.65
83.86
1,131,269
+0.98(+1.18%)
Oct 12, 2010
82.79
83.39
81.29
82.88
641,246
-0.76(-0.91%)
Oct 11, 2010
83.47
84.25
82.73
83.64
591,216
-0.22(-0.26%)
Oct 08, 2010
82.83
84.33
82.43
83.86
804,632
+1.95(+2.39%)
Oct 07, 2010
85.41
85.58
81.16
81.90
1,296,986
-3.12(-3.67%)
Oct 06, 2010
85.99
85.99
84.21
85.02
1,232,817
-0.15(-0.18%)
Oct 05, 2010
84.38
86.31
84.29
85.18
897,318
+1.84(+2.21%)
Oct 04, 2010
83.56
83.89
82.48
83.34
480,490
-0.44(-0.52%)
Oct 01, 2010
82.80
84.16
82.80
83.78
794,279
+1.50(+1.82%)
Sep 30, 2010
83.40
83.57
80.90
82.28
782,175
-1.10(-1.32%)
Sep 29, 2010
83.39
83.91
82.68
83.38
568,945
-0.74(-0.88%)
Sep 28, 2010
81.81
84.51
80.70
84.12
1,166,962
+2.08(+2.54%)
Sep 27, 2010
83.29
83.29
81.56
82.03
518,277
-0.87(-1.05%)
Sep 24, 2010
83.81
83.89
82.30
82.90
1,021,278
+0.75(+0.92%)
Sep 23, 2010
82.69
83.72
81.58
82.15
831,468
-1.18(-1.42%)
Sep 22, 2010
82.13
83.50
81.93
83.33
1,306,106
+1.69(+2.07%)
Sep 21, 2010
80.22
81.84
79.35
81.64
1,117,634
+0.93(+1.16%)
Sep 20, 2010
80.24
81.46
80.13
80.71
785,790
+1.10(+1.39%)
Sep 17, 2010
80.56
80.56
79.45
79.61
879,771
+0.69(+0.87%)
Sep 15, 2010
79.23
79.68
78.67
78.92
978,291
-0.80(-1.01%)
Sep 14, 2010
77.12
80.60
77.06
79.72
1,588,396
+3.35(+4.39%)
Sep 13, 2010
75.96
76.81
75.90
76.37
396,978
+0.24(+0.32%)
Sep 10, 2010
75.82
76.36
75.55
76.13
602,007
-0.02(-0.02%)
Sep 09, 2010
76.87
76.92
75.77
76.14
887,150
+0.41(+0.55%)
Sep 08, 2010
76.06
76.76
75.61
75.73
1,018,989
+0.67(+0.90%)
Sep 07, 2010
75.25
75.73
74.87
75.06
636,103
+0.79(+1.06%)
Sep 03, 2010
74.02
74.36
73.58
74.27
708,115
-0.45(-0.60%)
Sep 02, 2010
75.20
75.29
74.16
74.72
666,275
+0.18(+0.24%)
Sep 01, 2010
75.89
76.19
74.26
74.54
869,464
-0.46(-0.62%)
Aug 31, 2010
74.29
76.02
74.18
75.00
1,059,698
+1.15(+1.56%)
Aug 30, 2010
74.94
74.97
73.76
73.85
440,300
-1.12(-1.49%)
Aug 27, 2010
73.95
74.97
72.50
74.97
872,487
+1.35(+1.84%)
Aug 26, 2010
73.18
73.95
72.86
73.61
653,690
+0.58(+0.80%)
Aug 25, 2010
71.40
73.27
71.22
73.03
674,800
+1.92(+2.70%)
Aug 24, 2010
70.63
72.25
70.29
71.11
909,908
-1.90(-2.61%)
Aug 23, 2010
73.97
74.01
72.68
73.02
327,275
-0.38(-0.52%)
Aug 20, 2010
73.63
73.63
72.57
73.40
412,874
-1.14(-1.53%)
Aug 19, 2010
73.11
74.64
73.08
74.54
1,116,309
+1.44(+1.97%)
Aug 18, 2010
72.48
73.68
71.98
73.10
586,854
+0.38(+0.52%)
Aug 17, 2010
71.47
72.87
71.05
72.72
618,898
+1.91(+2.70%)
Aug 16, 2010
70.18
71.35
69.89
70.80
461,601
+1.26(+1.80%)
Aug 13, 2010
69.95
70.37
69.48
69.55
462,451
-1.22(-1.73%)
Aug 12, 2010
70.14
70.84
70.04
70.77
648,217
+0.81(+1.16%)
Aug 11, 2010
69.86
70.65
69.10
69.96
767,618
-0.75(-1.06%)
Aug 10, 2010
69.10
71.11
68.93
70.72
785,513
+0.87(+1.25%)
Aug 09, 2010
69.98
70.06
69.06
69.84
678,890
+0.02(+0.02%)
Aug 06, 2010
70.48
71.06
69.55
69.82
718,000
-0.60(-0.85%)
Aug 05, 2010
71.31
71.41
68.94
70.42
1,698,908
-2.87(-3.91%)
Aug 04, 2010
72.78
73.97
72.25
73.29
1,560,238
+1.81(+2.54%)
Aug 03, 2010
71.59
72.15
71.31
71.48
660,075
+0.21(+0.30%)
Aug 02, 2010
73.19
73.36
71.21
71.27
1,226,736
-1.52(-2.09%)
Jul 30, 2010
71.80
73.32
71.43
72.79
729,387
+1.22(+1.71%)
Jul 29, 2010
72.00
72.46
71.14
71.57
538,092
+0.15(+0.22%)
Jul 28, 2010
70.90
72.04
70.90
71.41
678,011
+0.21(+0.30%)
Jul 27, 2010
73.02
73.12
70.52
71.20
1,461,262
-2.64(-3.58%)
Jul 26, 2010
75.13
75.25
73.66
73.84
764,976
-0.90(-1.20%)
Jul 23, 2010
75.09
75.57
74.24
74.74
591,711
+0.03(+0.04%)
Jul 22, 2010
74.20
75.04
74.18
74.71
1,008,323
+1.33(+1.81%)
Jul 21, 2010
74.81
75.02
72.63
73.38
742,229
-0.62(-0.83%)
Jul 20, 2010
72.91
74.21
72.89
74.00
751,429
+0.64(+0.87%)
Jul 19, 2010
73.78
73.91
72.12
73.36
948,751
-0.46(-0.63%)
Jul 16, 2010
75.22
75.84
73.14
73.82
1,256,824
-2.44(-3.20%)
Jul 15, 2010
77.32
77.33
75.68
76.25
1,021,696
+0.14(+0.18%)
Jul 14, 2010
75.91
77.40
75.15
76.12
967,737
+0.62(+0.82%)
Jul 13, 2010
76.74
77.11
75.35
75.50
945,710
+1.02(+1.37%)
Jul 12, 2010
75.32
76.02
74.04
74.48
658,368
-1.08(-1.43%)
Jul 09, 2010
76.25
76.92
75.27
75.56
927,220
-0.70(-0.92%)
Jul 08, 2010
77.78
77.92
75.72
76.26
1,589,979
-1.05(-1.36%)
Jul 07, 2010
76.38
77.53
76.03
77.32
1,210,127
+1.50(+1.98%)
Jul 06, 2010
76.60
76.68
75.08
75.82
883,737
+0.40(+0.53%)
Jul 02, 2010
76.14
76.53
74.89
75.42
910,924
+0.38(+0.51%)
Jul 01, 2010
76.70
77.04
73.42
75.04
1,692,079
-1.69(-2.21%)
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%)
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
.