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, 2009
53.72
53.90
51.44
51.72
1,433,371
-1.98(-3.69%)
Jun 29, 2009
54.25
54.53
53.40
53.70
1,107,284
+0.05(+0.09%)
Jun 26, 2009
54.85
54.89
53.64
53.65
1,062,516
-1.18(-2.16%)
Jun 25, 2009
53.88
54.85
53.07
54.84
1,407,186
+1.31(+2.45%)
Jun 24, 2009
53.21
53.97
52.71
53.52
1,529,116
+1.59(+3.06%)
Jun 23, 2009
50.45
52.22
49.84
51.94
1,187,379
+2.25(+4.53%)
Jun 22, 2009
51.59
51.65
49.66
49.69
2,389,350
-3.30(-6.22%)
Jun 19, 2009
52.56
53.77
52.29
52.98
3,353,422
+2.08(+4.08%)
Jun 18, 2009
52.25
52.29
50.86
50.91
2,118,143
-1.64(-3.13%)
Jun 17, 2009
52.61
53.11
51.75
52.55
2,248,263
-1.13(-2.10%)
Jun 16, 2009
53.46
54.31
52.71
53.68
1,606,120
+0.44(+0.83%)
Jun 15, 2009
54.06
54.10
52.94
53.23
1,466,673
-1.31(-2.39%)
Jun 12, 2009
55.93
56.07
54.12
54.54
1,832,656
-2.63(-4.60%)
Jun 11, 2009
56.85
58.42
56.32
57.17
1,666,225
+0.20(+0.35%)
Jun 10, 2009
58.43
58.53
55.98
56.97
1,673,048
+0.12(+0.21%)
Jun 09, 2009
57.83
57.84
56.48
56.85
1,791,251
-0.26(-0.45%)
Jun 08, 2009
55.89
57.39
54.41
57.10
2,515,239
+1.86(+3.37%)
Jun 05, 2009
56.97
57.22
54.91
55.24
2,719,587
-2.95(-5.07%)
Jun 04, 2009
56.89
58.33
56.30
58.19
1,762,078
+1.33(+2.34%)
Jun 03, 2009
58.05
58.95
56.47
56.86
2,361,776
-2.75(-4.61%)
Jun 02, 2009
57.92
59.81
57.77
59.61
2,755,999
+2.78(+4.89%)
Jun 01, 2009
57.98
58.42
56.78
56.83
2,619,091
+0.56(+1.00%)
May 29, 2009
58.34
59.05
55.93
56.26
2,738,563
-0.06(-0.10%)
May 28, 2009
55.29
56.79
55.29
56.32
2,190,559
+2.60(+4.83%)
May 27, 2009
55.52
55.52
53.62
53.73
2,001,507
-0.98(-1.78%)
May 26, 2009
53.63
54.72
52.94
54.70
2,116,844
+0.91(+1.69%)
May 22, 2009
55.35
55.39
53.40
53.79
2,089,693
+0.22(+0.41%)
May 21, 2009
52.57
53.84
51.90
53.57
2,210,111
+0.37(+0.70%)
May 20, 2009
52.30
54.00
52.19
53.20
3,603,798
+2.71(+5.36%)
May 19, 2009
49.52
51.22
49.42
50.49
2,008,710
+1.99(+4.10%)
May 18, 2009
47.98
49.28
46.83
48.50
1,615,161
+0.52(+1.07%)
May 15, 2009
49.51
49.57
47.24
47.99
1,939,465
-0.75(-1.54%)
May 14, 2009
48.01
49.29
47.12
48.74
2,446,768
+2.66(+5.77%)
May 13, 2009
46.70
47.68
45.71
46.08
1,843,954
-2.14(-4.43%)
May 12, 2009
47.17
48.51
46.85
48.21
1,771,372
+1.52(+3.26%)
May 11, 2009
45.40
46.70
45.40
46.69
1,264,122
-0.08(-0.17%)
May 08, 2009
44.41
46.77
44.00
46.77
2,036,512
+3.61(+8.37%)
May 07, 2009
43.58
43.75
41.73
43.16
1,813,051
+0.70(+1.65%)
May 06, 2009
41.99
42.56
41.67
42.46
1,076,946
+2.16(+5.36%)
May 05, 2009
41.80
41.81
39.70
40.30
977,483
-1.01(-2.44%)
May 04, 2009
40.95
41.35
40.14
41.31
1,113,696
+1.36(+3.41%)
May 01, 2009
39.46
40.52
39.17
39.94
1,338,951
+0.93(+2.40%)
Apr 30, 2009
38.94
39.48
38.61
39.01
1,498,021
-0.23(-0.60%)
Apr 29, 2009
39.12
39.89
38.82
39.24
1,040,644
+0.85(+2.20%)
Apr 28, 2009
38.12
38.97
38.02
38.40
890,040
-1.22(-3.07%)
Apr 27, 2009
39.65
40.30
39.07
39.61
909,215
-0.86(-2.13%)
Apr 24, 2009
38.56
40.71
38.50
40.48
1,891,434
+3.05(+8.16%)
Apr 23, 2009
36.56
38.54
36.11
37.42
1,435,382
+1.71(+4.78%)
Apr 22, 2009
34.92
36.65
34.79
35.71
1,343,276
+0.65(+1.86%)
Apr 21, 2009
36.49
36.71
34.17
35.06
1,871,718
-1.84(-4.98%)
Apr 20, 2009
34.17
37.48
34.17
36.90
2,057,620
+3.38(+10.07%)
Apr 17, 2009
34.58
34.74
32.57
33.52
1,880,814
-1.85(-5.24%)
Apr 16, 2009
36.82
36.87
35.13
35.37
961,325
-1.69(-4.57%)
Apr 15, 2009
36.73
37.45
36.68
37.07
853,594
+0.38(+1.03%)
Apr 14, 2009
37.66
37.79
36.67
36.69
966,372
-0.32(-0.87%)
Apr 13, 2009
37.51
37.80
36.82
37.01
860,748
+0.32(+0.88%)
Apr 09, 2009
38.28
38.28
36.61
36.69
1,061,830
-1.40(-3.68%)
Apr 08, 2009
39.10
39.15
37.86
38.09
827,748
-0.50(-1.29%)
Apr 07, 2009
38.30
39.22
38.24
38.59
1,393,757
+0.96(+2.55%)
Apr 06, 2009
39.32
39.35
37.34
37.63
2,426,809
-2.54(-6.32%)
Apr 03, 2009
43.52
43.72
40.02
40.17
2,424,009
-3.43(-7.86%)
Apr 02, 2009
45.22
45.22
42.84
43.60
2,620,798
-2.26(-4.92%)
Apr 01, 2009
44.10
45.85
44.01
45.85
1,376,912
+2.05(+4.67%)
Mar 31, 2009
42.68
44.19
41.89
43.80
1,444,361
+1.94(+4.64%)
Mar 30, 2009
41.09
42.78
41.01
41.86
1,004,448
-1.84(-4.21%)
Mar 26, 2009
44.16
44.53
43.18
43.70
1,138,680
+0.18(+0.41%)
Mar 25, 2009
41.80
43.52
41.65
43.52
1,477,584
+1.31(+3.09%)
Mar 24, 2009
41.23
42.85
40.94
42.22
1,013,121
+0.02(+0.06%)
Mar 23, 2009
43.13
43.39
41.92
42.19
1,672,689
+0.52(+1.26%)
Mar 20, 2009
41.13
42.14
40.99
41.67
1,162,465
+0.31(+0.74%)
Mar 19, 2009
39.66
41.83
39.53
41.36
2,334,135
+3.39(+8.91%)
Mar 18, 2009
35.34
37.98
33.24
37.98
2,568,999
+2.05(+5.70%)
Mar 17, 2009
36.63
37.05
35.31
35.93
1,124,575
-1.36(-3.65%)
Mar 16, 2009
37.20
37.96
36.84
37.29
803,290
+0.14(+0.37%)
Mar 13, 2009
37.82
38.00
36.99
37.16
653,910
+0.19(+0.52%)
Mar 12, 2009
36.30
36.98
36.24
36.96
871,896
+0.59(+1.62%)
Mar 11, 2009
35.75
36.98
35.54
36.37
1,351,404
+1.44(+4.13%)
Mar 10, 2009
38.21
38.21
34.33
34.93
2,137,733
-2.80(-7.43%)
Mar 09, 2009
38.18
38.44
37.08
37.74
1,435,223
-0.85(-2.19%)
Mar 06, 2009
39.07
39.47
37.93
38.58
1,485,112
+0.11(+0.29%)
Mar 05, 2009
36.41
38.59
36.14
38.47
1,759,310
+2.52(+7.02%)
Mar 04, 2009
36.57
37.10
35.59
35.95
1,598,342
+0.91(+2.60%)
Mar 02, 2009
36.28
36.41
34.54
35.04
1,513,177
-1.62(-4.42%)
Feb 27, 2009
36.06
37.02
35.30
36.66
2,108,917
+1.11(+3.13%)
Feb 26, 2009
35.13
36.10
34.81
35.54
1,455,822
-0.33(-0.92%)
Feb 25, 2009
36.22
37.03
35.86
35.87
1,654,617
-0.77(-2.11%)
Feb 24, 2009
38.96
39.03
36.48
36.65
2,032,689
-2.90(-7.34%)
Feb 23, 2009
39.53
40.21
38.56
39.55
1,086,574
-0.81(-2.02%)
Feb 20, 2009
39.67
40.90
38.91
40.36
1,821,085
+1.68(+4.33%)
Feb 19, 2009
39.90
40.10
38.59
38.69
1,253,495
-1.17(-2.93%)
Feb 18, 2009
39.83
39.97
38.61
39.86
1,193,863
-0.51(-1.26%)
Feb 17, 2009
39.02
41.02
38.95
40.36
2,142,722
+1.85(+4.81%)
Feb 13, 2009
38.22
39.07
37.97
38.51
658,954
-0.95(-2.41%)
Feb 12, 2009
38.61
39.73
38.21
39.46
1,400,311
-0.32(-0.81%)
Feb 11, 2009
36.69
39.78
36.13
39.78
2,279,082
+4.26(+12.00%)
Feb 10, 2009
36.84
36.95
34.95
35.52
866,621
-0.41(-1.14%)
Feb 09, 2009
37.31
37.37
35.59
35.93
752,091
-1.64(-4.36%)
Feb 06, 2009
35.95
37.60
35.75
37.57
1,051,157
+1.32(+3.65%)
Feb 05, 2009
36.29
36.53
35.83
36.24
1,169,265
+0.67(+1.88%)
Feb 04, 2009
35.69
36.27
34.94
35.58
957,563
+0.56(+1.61%)
Feb 03, 2009
35.06
35.45
34.32
35.01
909,860
+0.86(+2.53%)
Feb 02, 2009
34.95
35.65
34.15
34.15
1,289,056
-1.68(-4.70%)
Jan 30, 2009
37.12
37.47
35.22
35.83
1,405,412
-1.04(-2.82%)
Jan 29, 2009
34.30
36.92
33.85
36.87
2,057,767
+2.71(+7.93%)
Jan 28, 2009
35.62
35.64
33.96
34.17
1,705,842
-0.49(-1.42%)
Jan 27, 2009
35.18
35.54
34.31
34.66
995,602
+0.06(+0.19%)
Jan 26, 2009
35.17
36.23
34.25
34.59
1,657,841
-0.08(-0.23%)
Jan 23, 2009
32.80
35.17
32.80
34.67
1,517,675
+2.02(+6.20%)
Jan 22, 2009
31.76
33.51
31.63
32.65
1,249,255
+0.39(+1.22%)
Jan 21, 2009
31.76
32.29
30.89
32.26
1,468,750
-0.48(-1.45%)
Jan 20, 2009
32.39
34.09
32.06
32.73
2,105,545
-1.20(-3.54%)
Jan 16, 2009
33.34
34.16
32.87
33.93
1,602,116
+1.87(+5.83%)
Jan 15, 2009
30.70
32.49
29.82
32.06
1,296,407
+1.20(+3.89%)
Jan 14, 2009
30.49
31.43
29.59
30.86
1,753,194
-0.85(-2.69%)
Jan 13, 2009
30.28
32.01
29.89
31.71
1,522,855
+2.09(+7.05%)
Jan 12, 2009
32.04
32.04
29.21
29.63
1,933,347
-3.26(-9.92%)
Jan 09, 2009
34.02
34.36
32.75
32.89
860,434
-1.48(-4.31%)
Jan 08, 2009
34.19
35.05
33.72
34.37
1,431,046
+1.49(+4.53%)
Jan 07, 2009
34.99
34.99
32.69
32.88
1,217,433
-1.77(-5.09%)
Jan 06, 2009
34.01
35.58
33.17
34.65
1,497,812
+1.71(+5.19%)
Jan 05, 2009
34.35
34.35
32.25
32.94
1,902,101
-1.93(-5.52%)
Jan 02, 2009
35.45
36.15
34.50
34.87
839,527
-0.53(-1.50%)
Dec 31, 2008
33.97
35.58
33.94
35.40
752,638
+1.08(+3.15%)
Dec 30, 2008
34.99
35.09
34.17
34.32
878,775
-0.69(-1.96%)
Dec 29, 2008
35.39
35.46
34.48
35.00
772,393
+0.52(+1.50%)
Dec 26, 2008
34.36
35.00
33.18
34.49
525,027
+0.62(+1.83%)
Dec 24, 2008
34.55
35.04
33.63
33.87
340,564
-0.58(-1.68%)
Dec 23, 2008
34.34
35.12
33.72
34.45
1,018,971
+1.11(+3.34%)
Dec 22, 2008
34.90
35.63
32.78
33.34
976,651
-1.50(-4.30%)
Dec 19, 2008
33.17
35.38
32.85
34.83
2,514,172
+2.47(+7.62%)
Dec 18, 2008
35.84
35.92
32.01
32.37
2,257,903
-2.77(-7.89%)
Dec 17, 2008
36.32
37.47
34.91
35.14
1,423,266
-0.87(-2.42%)
Dec 16, 2008
35.86
36.07
34.33
36.01
1,861,954
+1.35(+3.91%)
Dec 15, 2008
33.94
35.60
33.56
34.66
1,554,439
+1.89(+5.78%)
Dec 12, 2008
33.06
34.06
31.84
32.76
1,380,431
+0.56(+1.75%)
Dec 11, 2008
32.93
34.37
31.53
32.20
1,911,981
-0.23(-0.72%)
Dec 10, 2008
31.67
33.03
30.99
32.43
1,462,342
+2.34(+7.77%)
Dec 09, 2008
29.18
31.16
28.77
30.09
1,197,685
+0.97(+3.32%)
Dec 08, 2008
29.43
30.38
28.63
29.13
1,095,205
+1.52(+5.52%)
Dec 05, 2008
26.73
27.65
25.55
27.60
1,305,519
+0.88(+3.29%)
Dec 04, 2008
26.02
27.47
26.02
26.73
1,738,086
+0.39(+1.50%)
Dec 03, 2008
26.09
27.32
25.80
26.33
1,439,101
-1.04(-3.80%)
Dec 02, 2008
28.57
28.58
26.41
27.37
1,278,841
+1.40(+5.40%)
Dec 01, 2008
28.45
28.52
25.93
25.97
1,234,666
-4.84(-15.72%)
Nov 28, 2008
30.45
30.81
28.89
30.81
894,029
+1.97(+6.82%)
Nov 26, 2008
28.39
29.40
28.16
28.85
1,077,561
+0.02(+0.06%)
Nov 25, 2008
30.08
30.18
27.92
28.83
1,338,365
+0.75(+2.67%)
Nov 24, 2008
27.85
29.56
27.00
28.08
1,641,735
+1.15(+4.28%)
Nov 21, 2008
24.82
26.93
24.07
26.93
2,940,876
+5.38(+24.99%)
Nov 20, 2008
22.49
22.86
21.14
21.54
2,006,946
+0.44(+2.06%)
Nov 19, 2008
22.51
23.70
21.02
21.11
1,363,176
-1.22(-5.45%)
Nov 18, 2008
22.34
23.23
21.83
22.33
1,229,256
-0.12(-0.54%)
Nov 17, 2008
22.35
23.28
21.25
22.45
1,469,036
+0.00(+0.00%)
Nov 14, 2008
23.10
24.90
22.27
22.45
1,361,419
-1.54(-6.42%)
Nov 13, 2008
22.08
24.06
20.19
23.99
1,543,759
+1.94(+8.81%)
Nov 12, 2008
22.96
23.32
22.00
22.04
1,330,846
-2.28(-9.38%)
Nov 11, 2008
24.81
25.03
23.42
24.32
1,110,176
-1.77(-6.77%)
Nov 10, 2008
26.56
26.67
25.15
26.09
798,553
+1.22(+4.89%)
Nov 07, 2008
23.97
25.71
23.65
24.87
1,195,679
+1.70(+7.34%)
Nov 06, 2008
26.03
27.27
23.17
23.17
1,251,131
-3.78(-14.03%)
Nov 05, 2008
27.69
29.08
26.84
26.95
1,159,174
-2.51(-8.51%)
Nov 04, 2008
27.54
29.79
27.54
29.46
948,424
+3.45(+13.26%)
Nov 03, 2008
26.07
26.80
25.11
26.01
708,089
+1.02(+4.06%)
Oct 31, 2008
24.38
25.93
23.81
24.99
859,036
+0.02(+0.10%)
Oct 30, 2008
25.19
26.15
22.71
24.97
1,174,304
-0.27(-1.05%)
Oct 29, 2008
22.46
25.73
22.23
25.23
1,607,738
+4.07(+19.23%)
Oct 28, 2008
19.77
21.36
18.75
21.16
1,023,887
+2.17(+11.41%)
Oct 27, 2008
19.79
20.94
18.98
19.00
1,201,730
-1.76(-8.47%)
Oct 24, 2008
17.96
20.94
17.96
20.75
1,861,053
+1.85(+9.81%)
Oct 23, 2008
18.67
21.02
18.50
18.90
1,600,921
-0.86(-4.36%)
Oct 22, 2008
23.13
23.13
19.47
19.76
1,475,058
-4.36(-18.08%)
Oct 21, 2008
25.08
25.53
23.74
24.12
1,387,531
-1.65(-6.41%)
Oct 20, 2008
24.18
25.87
23.71
25.77
1,080,671
+1.82(+7.60%)
Oct 17, 2008
23.52
25.31
23.11
23.95
1,188,441
-0.27(-1.10%)
Oct 16, 2008
27.44
27.45
23.07
24.22
1,842,236
-1.56(-6.03%)
Oct 15, 2008
29.02
29.14
25.62
25.77
1,438,073
-4.05(-13.57%)
Oct 14, 2008
30.92
31.29
28.72
29.82
1,498,805
+0.19(+0.65%)
Oct 13, 2008
31.78
31.84
29.09
29.63
1,761,414
+1.27(+4.46%)
Oct 10, 2008
32.99
33.25
27.26
28.36
2,007,889
-2.70(-8.69%)
Oct 09, 2008
32.01
32.20
30.18
31.06
1,840,800
-2.47(-7.36%)
Oct 08, 2008
30.43
34.13
29.43
33.53
3,044,821
+6.22(+22.79%)
Oct 07, 2008
31.25
31.25
27.23
27.31
1,450,510
+0.34(+1.26%)
Oct 06, 2008
28.99
29.16
24.92
26.97
1,674,915
-1.05(-3.74%)
Oct 03, 2008
27.86
30.18
27.56
28.02
1,663,304
-0.35(-1.25%)
Oct 02, 2008
31.05
31.11
28.37
28.37
1,785,042
-4.27(-13.09%)
Oct 01, 2008
33.03
33.85
32.16
32.64
940,251
-0.43(-1.29%)
Sep 30, 2008
33.19
33.72
32.05
33.07
1,191,147
+0.19(+0.56%)
Sep 29, 2008
31.60
33.83
31.05
32.88
1,168,424
-0.25(-0.75%)
Sep 26, 2008
33.88
35.18
33.04
33.13
1,369,129
-0.92(-2.70%)
Sep 25, 2008
35.43
36.13
34.05
34.05
1,125,054
-1.77(-4.95%)
Sep 24, 2008
36.23
36.87
35.33
35.83
1,014,431
-0.46(-1.27%)
Sep 23, 2008
37.21
37.58
35.73
36.28
1,409,747
-1.21(-3.22%)
Sep 22, 2008
34.51
37.74
33.75
37.49
2,445,194
+5.28(+16.39%)
Sep 19, 2008
32.88
33.42
31.27
32.21
3,297,161
+0.31(+0.99%)
Sep 18, 2008
32.03
33.83
31.30
31.90
3,439,860
+0.99(+3.21%)
Sep 17, 2008
26.89
31.44
26.44
30.91
3,939,559
+3.43(+12.46%)
Sep 16, 2008
25.19
28.05
25.05
27.48
1,446,640
+0.24(+0.89%)
Sep 15, 2008
27.78
28.58
27.07
27.24
1,718,943
-1.46(-5.08%)
Sep 12, 2008
26.94
28.87
26.73
28.70
2,218,544
+1.85(+6.90%)
Sep 11, 2008
26.57
27.53
25.47
26.85
1,535,256
-0.84(-3.03%)
Sep 10, 2008
26.63
27.72
25.64
27.69
2,124,922
+1.52(+5.79%)
Sep 09, 2008
28.21
28.47
25.92
26.17
2,115,612
-2.97(-10.20%)
Sep 08, 2008
31.03
31.09
29.03
29.14
1,237,079
-0.64(-2.14%)
Sep 05, 2008
30.41
30.68
28.85
29.78
1,775,101
+0.01(+0.03%)
Sep 04, 2008
31.05
31.40
29.38
29.77
1,460,078
-1.50(-4.79%)
Sep 03, 2008
32.45
33.04
30.79
31.27
1,348,065
-1.10(-3.41%)
Sep 02, 2008
32.09
32.83
31.77
32.38
1,373,140
-3.00(-8.48%)
Aug 29, 2008
36.15
36.18
35.34
35.37
603,741
-0.85(-2.36%)
Aug 28, 2008
36.20
36.87
35.78
36.23
1,033,321
+0.47(+1.31%)
Aug 27, 2008
35.31
35.91
35.24
35.76
842,724
+0.97(+2.78%)
Aug 26, 2008
33.95
35.10
33.86
34.79
939,397
-0.15(-0.42%)
Aug 25, 2008
34.69
35.62
34.61
34.94
559,583
-0.09(-0.25%)
Aug 22, 2008
34.89
35.43
34.01
35.03
927,185
-0.73(-2.05%)
Aug 21, 2008
36.63
36.63
35.33
35.76
2,148,958
+0.87(+2.49%)
Aug 20, 2008
35.49
35.55
34.30
34.89
1,633,653
-0.01(-0.02%)
Aug 19, 2008
35.07
35.77
34.66
34.90
1,367,885
-0.47(-1.32%)
Aug 18, 2008
35.98
37.07
35.27
35.37
1,371,890
-0.44(-1.22%)
Aug 15, 2008
35.45
36.24
35.24
35.80
1,631,894
-0.89(-2.44%)
Aug 14, 2008
37.03
37.99
36.60
36.70
1,620,243
-0.19(-0.52%)
Aug 13, 2008
34.78
36.89
34.78
36.89
1,423,343
+2.51(+7.29%)
Aug 12, 2008
33.46
34.81
33.21
34.38
1,109,223
+0.77(+2.28%)
Aug 11, 2008
34.42
34.47
32.42
33.62
1,253,283
-0.93(-2.71%)
Aug 08, 2008
36.37
36.45
34.11
34.55
1,994,430
-3.92(-10.18%)
Aug 07, 2008
38.28
38.81
37.88
38.47
629,130
-0.44(-1.12%)
Aug 06, 2008
37.68
39.45
37.52
38.90
1,225,872
+1.25(+3.32%)
Aug 05, 2008
38.07
38.36
37.53
37.66
1,084,322
-0.69(-1.81%)
Aug 04, 2008
39.49
40.39
37.53
38.35
917,175
-1.66(-4.15%)
Aug 01, 2008
40.35
41.02
39.57
40.01
1,203,274
-1.24(-3.01%)
Jul 31, 2008
40.75
42.18
40.39
41.25
1,409,819
+3.43(+9.08%)
Jul 30, 2008
37.61
37.95
37.12
37.82
1,683,234
+0.00(+0.00%)
Jul 29, 2008
37.82
39.55
37.74
37.82
884,455
-1.39(-3.54%)
Jul 28, 2008
39.37
39.87
38.87
39.20
800,322
+0.06(+0.16%)
Jul 25, 2008
37.76
39.27
37.64
39.14
638,915
+1.50(+3.98%)
Jul 24, 2008
38.17
38.69
36.81
37.64
1,479,632
-1.82(-4.62%)
Jul 23, 2008
40.56
40.82
39.36
39.46
1,152,209
-0.74(-1.84%)
Jul 22, 2008
40.93
41.31
39.98
40.20
772,487
-1.38(-3.31%)
Jul 21, 2008
40.52
41.84
40.13
41.58
765,419
+1.14(+2.81%)
Jul 18, 2008
40.40
41.19
39.98
40.44
1,124,146
-0.97(-2.34%)
Jul 17, 2008
42.68
43.80
41.19
41.41
1,313,687
-0.77(-1.83%)
Jul 16, 2008
43.29
43.67
41.74
42.18
1,264,834
-1.79(-4.07%)
Jul 15, 2008
43.87
45.36
43.64
43.97
2,363,064
-0.14(-0.31%)
Jul 14, 2008
41.39
44.30
40.74
44.11
1,519,639
+2.93(+7.12%)
Jul 11, 2008
39.30
41.38
39.30
41.18
1,446,374
+3.26(+8.59%)
Jul 10, 2008
37.03
38.24
36.92
37.92
773,743
+1.05(+2.84%)
Jul 09, 2008
36.66
37.57
36.51
36.87
710,654
+0.36(+0.99%)
Jul 08, 2008
35.61
36.67
35.33
36.51
812,763
+0.16(+0.44%)
Jul 07, 2008
36.51
36.73
35.66
36.35
760,061
-0.39(-1.05%)
Jul 04, 2008
36.99
37.20
36.03
36.74
1,022,637
+0.00(+0.00%)
Jul 03, 2008
36.99
37.20
36.03
36.74
1,022,637
-0.64(-1.72%)
Jul 02, 2008
37.68
37.80
36.99
37.38
925,311
-0.56(-1.47%)
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
.