Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corporation (TSX: ABX )

22.88 -0.81 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.46 46.41 45.86 46.15 1,847,886 +0.08(+0.17%)
Dec 29, 2011 44.96 46.19 44.80 46.07 2,066,285 +0.81(+1.79%)
Dec 28, 2011 46.33 46.46 45.05 45.26 1,735,812 -1.68(-3.58%)
Dec 23, 2011 47.20 46.94 46.94 46.94 922,994 -0.54(-1.14%)
Dec 21, 2011 47.93 47.98 47.14 47.48 2,473,309 +0.03(+0.06%)
Dec 20, 2011 47.00 47.77 46.90 47.45 4,230,053 +1.15(+2.48%)
Dec 19, 2011 46.70 46.85 45.92 46.30 3,668,990 -0.35(-0.75%)
Dec 16, 2011 46.26 47.39 46.20 46.65 5,795,167 +0.86(+1.88%)
Dec 15, 2011 46.50 46.97 45.66 45.79 2,589,055 -0.68(-1.46%)
Dec 14, 2011 47.35 47.59 45.93 46.47 5,831,461 -1.82(-3.77%)
Dec 13, 2011 49.25 49.93 47.83 48.29 4,074,401 -0.94(-1.91%)
Dec 12, 2011 49.66 49.80 48.53 49.23 4,095,091 -1.47(-2.90%)
Dec 09, 2011 50.72 51.04 50.22 50.70 2,421,822 -0.12(-0.24%)
Dec 08, 2011 51.00 51.20 50.34 50.82 2,196,293 -0.96(-1.85%)
Dec 07, 2011 51.71 51.97 51.18 51.78 2,283,298 +0.19(+0.37%)
Dec 06, 2011 50.75 52.25 50.44 51.59 2,609,085 +0.44(+0.86%)
Dec 05, 2011 51.21 52.46 50.90 51.15 2,888,274 -0.73(-1.41%)
Dec 02, 2011 53.79 53.87 51.86 51.88 2,035,886 -1.61(-3.01%)
Dec 01, 2011 53.57 53.82 53.06 53.49 3,218,329 -0.56(-1.04%)
Nov 30, 2011 52.80 54.05 52.35 54.05 4,393,116 +2.58(+5.01%)
Nov 29, 2011 50.80 51.74 50.78 51.47 3,810,908 +0.29(+0.57%)
Nov 28, 2011 51.37 51.98 51.11 51.18 3,137,626 +1.02(+2.03%)
Nov 25, 2011 49.68 50.74 49.55 50.16 1,635,536 +0.61(+1.23%)
Nov 24, 2011 50.04 50.30 49.38 49.55 570,972 -0.68(-1.35%)
Nov 23, 2011 50.27 50.76 49.78 50.23 3,036,606 -0.75(-1.47%)
Nov 22, 2011 50.25 51.39 50.14 50.98 3,165,965 +1.11(+2.23%)
Nov 21, 2011 49.97 49.98 49.18 49.87 3,026,604 -0.30(-0.60%)
Nov 18, 2011 50.66 51.40 50.04 50.17 2,713,390 -0.49(-0.97%)
Nov 17, 2011 52.05 52.32 50.63 50.66 3,130,608 -1.99(-3.78%)
Nov 16, 2011 53.10 53.37 52.58 52.65 2,430,245 -0.77(-1.44%)
Nov 15, 2011 53.24 53.77 52.86 53.42 2,058,739 +0.30(+0.56%)
Nov 14, 2011 53.60 54.05 52.73 53.12 1,855,718 -0.60(-1.12%)
Nov 11, 2011 52.78 53.86 52.51 53.72 2,003,453 +1.70(+3.27%)
Nov 10, 2011 52.24 52.58 51.26 52.02 2,495,873 -0.22(-0.42%)
Nov 09, 2011 52.72 53.99 52.19 52.24 10,402,365 -0.26(-0.50%)
Nov 08, 2011 53.01 53.94 52.48 52.50 3,134,930 -1.04(-1.94%)
Nov 07, 2011 52.74 53.56 52.62 53.54 3,023,208 +1.31(+2.51%)
Nov 04, 2011 52.30 52.79 51.61 52.23 2,588,563 -0.27(-0.51%)
Nov 03, 2011 51.90 52.55 51.64 52.50 3,447,527 +1.32(+2.58%)
Nov 02, 2011 50.60 52.12 50.57 51.18 4,277,021 +0.88(+1.75%)
Nov 01, 2011 48.45 50.70 48.03 50.30 4,773,343 +1.09(+2.21%)
Oct 31, 2011 50.00 50.09 49.21 49.21 2,641,411 -1.29(-2.55%)
Oct 28, 2011 48.88 50.71 48.57 50.50 4,650,838 +1.89(+3.89%)
Oct 27, 2011 48.40 49.33 47.41 48.61 3,819,333 +0.42(+0.87%)
Oct 26, 2011 48.34 48.76 47.81 48.19 2,651,650 +0.14(+0.29%)
Oct 25, 2011 46.68 48.56 46.44 48.05 3,379,297 +1.60(+3.44%)
Oct 24, 2011 45.53 46.67 45.47 46.45 3,021,378 +1.53(+3.41%)
Oct 21, 2011 46.00 46.00 44.59 44.92 2,224,474 -0.02(-0.04%)
Oct 20, 2011 45.42 45.42 44.09 44.94 4,046,377 -0.74(-1.62%)
Oct 19, 2011 48.00 48.00 45.60 45.68 4,416,279 -2.12(-4.44%)
Oct 18, 2011 47.53 48.00 46.39 47.80 2,735,113 -0.48(-0.99%)
Oct 17, 2011 48.91 48.91 48.00 48.28 1,141,272 -0.48(-0.98%)
Oct 14, 2011 48.22 48.89 47.92 48.76 1,794,487 +0.76(+1.58%)
Oct 13, 2011 48.55 48.72 47.69 48.00 2,555,466 -0.98(-2.00%)
Oct 12, 2011 49.50 49.55 48.56 48.98 2,002,015 -0.34(-0.69%)
Oct 11, 2011 49.40 49.45 48.57 49.32 1,686,513 +0.88(+1.82%)
Oct 07, 2011 49.95 50.00 48.12 48.44 2,305,294 -1.14(-2.30%)
Oct 06, 2011 48.59 49.58 48.85 49.58 2,801,852 +1.50(+3.12%)
Oct 05, 2011 46.54 48.27 46.47 48.08 2,326,719 +0.94(+1.99%)
Oct 04, 2011 47.99 48.05 45.65 47.14 3,529,689 -1.48(-3.04%)
Oct 03, 2011 49.51 49.75 48.52 48.62 3,799,463 -0.49(-1.00%)
Sep 30, 2011 48.00 49.40 47.66 49.11 3,388,289 +1.10(+2.29%)
Sep 29, 2011 48.05 48.35 46.91 48.01 3,331,483 +0.59(+1.24%)
Sep 28, 2011 49.06 49.35 47.24 47.42 2,876,360 -1.14(-2.35%)
Sep 27, 2011 50.00 50.37 48.36 48.56 3,874,651 -0.38(-0.78%)
Sep 26, 2011 47.49 49.01 46.75 48.94 5,105,029 +1.21(+2.54%)
Sep 23, 2011 48.66 49.12 47.11 47.73 5,233,407 -2.46(-4.90%)
Sep 22, 2011 51.67 51.94 49.43 50.19 7,822,613 -3.40(-6.34%)
Sep 21, 2011 53.86 55.18 53.50 53.59 5,085,198 -0.13(-0.24%)
Sep 20, 2011 52.84 54.65 52.59 53.72 3,432,650 +0.84(+1.59%)
Sep 19, 2011 52.85 54.00 52.66 52.88 2,839,108 +0.36(+0.69%)
Sep 16, 2011 52.40 52.73 51.96 52.52 7,159,503 +0.47(+0.90%)
Sep 15, 2011 51.65 52.40 51.05 52.05 2,883,834 -0.11(-0.21%)
Sep 14, 2011 52.90 53.23 52.07 52.16 3,026,142 -0.59(-1.12%)
Sep 13, 2011 53.07 53.33 52.01 52.75 3,606,427 -0.12(-0.23%)
Sep 12, 2011 53.50 54.42 52.07 52.87 4,142,227 -1.52(-2.79%)
Sep 09, 2011 54.15 55.36 54.00 54.39 3,296,712 -0.22(-0.40%)
Sep 08, 2011 54.45 55.12 54.22 54.61 5,148,029 +0.90(+1.68%)
Sep 07, 2011 51.88 53.72 51.50 53.71 3,713,865 +0.56(+1.05%)
Sep 06, 2011 53.00 54.51 52.52 53.15 4,776,340 +1.18(+2.27%)
Sep 02, 2011 51.17 52.99 51.17 51.97 3,786,137 +1.55(+3.07%)
Sep 01, 2011 49.55 50.74 49.26 50.42 4,377,195 +0.57(+1.14%)
Aug 31, 2011 49.64 50.25 48.95 49.85 3,638,006 +0.09(+0.18%)
Aug 30, 2011 49.77 50.10 49.05 49.76 2,344,749 +0.76(+1.55%)
Aug 29, 2011 49.95 49.95 48.51 49.00 2,194,388 -1.06(-2.12%)
Aug 26, 2011 49.85 50.25 48.52 50.06 3,238,749 +0.69(+1.40%)
Aug 25, 2011 47.49 49.62 46.95 49.37 2,985,633 +1.12(+2.32%)
Aug 24, 2011 49.23 49.72 47.47 48.25 4,882,816 -1.85(-3.69%)
Aug 23, 2011 50.70 51.25 49.55 50.10 3,937,277 -1.54(-2.98%)
Aug 22, 2011 50.60 52.23 50.45 51.64 3,047,704 +1.32(+2.62%)
Aug 19, 2011 50.00 50.74 49.84 50.32 5,040,148 +1.02(+2.07%)
Aug 18, 2011 50.00 50.08 49.11 49.30 3,142,527 -0.25(-0.50%)
Aug 17, 2011 49.08 49.92 49.01 49.55 2,629,873 +0.28(+0.57%)
Aug 16, 2011 49.70 49.98 49.03 49.27 2,530,659 -0.44(-0.89%)
Aug 15, 2011 49.00 49.90 48.43 49.71 2,614,646 +0.59(+1.20%)
Aug 12, 2011 48.70 49.44 47.99 49.12 2,433,678 -0.63(-1.27%)
Aug 11, 2011 49.00 49.86 47.61 49.75 5,612,064 +0.03(+0.06%)
Aug 10, 2011 47.28 49.76 46.59 49.72 6,114,117 +2.88(+6.15%)
Aug 09, 2011 46.50 46.99 45.60 46.84 5,537,269 +0.92(+2.00%)
Aug 08, 2011 45.72 47.77 45.34 45.92 6,266,641 +1.03(+2.29%)
Aug 05, 2011 45.28 46.18 43.92 44.89 4,076,682 -0.49(-1.08%)
Aug 04, 2011 47.95 48.00 44.18 45.38 5,679,498 -1.93(-4.08%)
Aug 03, 2011 46.80 47.96 46.80 47.31 3,736,080 +0.66(+1.41%)
Aug 02, 2011 46.71 47.01 46.00 46.65 3,276,217 +1.10(+2.41%)
Jul 29, 2011 46.20 46.23 45.21 45.55 1,769,305 -0.32(-0.70%)
Jul 28, 2011 45.60 45.92 44.79 45.87 2,662,820 -0.13(-0.28%)
Jul 27, 2011 47.28 47.47 46.00 46.00 2,361,494 -0.98(-2.09%)
Jul 26, 2011 47.09 47.31 46.66 46.98 1,471,839 -0.04(-0.09%)
Jul 25, 2011 48.00 48.29 46.98 47.02 1,641,747 -0.60(-1.26%)
Jul 22, 2011 47.35 47.82 47.52 47.62 1,449,298 +0.75(+1.60%)
Jul 21, 2011 46.90 47.24 46.66 46.87 2,303,822 +0.16(+0.34%)
Jul 20, 2011 46.01 46.71 45.58 46.71 2,036,861 +0.50(+1.08%)
Jul 19, 2011 47.00 47.00 45.92 46.21 2,983,906 -0.82(-1.74%)
Jul 18, 2011 46.67 47.33 46.52 47.03 2,384,983 +0.92(+2.00%)
Jul 15, 2011 46.00 46.30 45.91 46.11 1,431,425 +0.10(+0.22%)
Jul 14, 2011 47.01 47.04 45.93 46.01 1,780,992 -0.61(-1.31%)
Jul 13, 2011 46.00 47.00 45.90 46.62 2,526,929 +1.16(+2.55%)
Jul 12, 2011 44.25 45.72 44.22 45.46 2,958,835 +0.99(+2.23%)
Jul 11, 2011 45.00 45.12 44.15 44.47 1,615,018 +0.08(+0.18%)
Jul 08, 2011 44.90 44.95 44.24 44.39 2,211,151 +0.09(+0.20%)
Jul 07, 2011 44.61 45.12 44.24 44.30 2,275,331 -0.34(-0.76%)
Jul 06, 2011 44.90 45.06 44.52 44.64 2,112,153 +0.37(+0.84%)
Jul 05, 2011 44.25 44.61 43.45 44.27 3,538,432 +0.49(+1.12%)
Jul 04, 2011 43.25 43.95 43.25 43.78 598,884 -0.01(-0.02%)
Jun 30, 2011 43.86 43.86 43.10 43.79 2,528,056 -0.01(-0.02%)
Jun 29, 2011 43.40 44.35 43.05 43.80 1,789,890 +0.63(+1.46%)
Jun 28, 2011 42.65 43.37 42.45 43.17 1,647,455 +0.58(+1.36%)
Jun 27, 2011 42.45 42.78 42.07 42.59 1,749,722 +0.11(+0.26%)
Jun 24, 2011 43.18 43.18 42.40 42.48 1,883,119 -0.50(-1.16%)
Jun 23, 2011 42.70 43.14 42.32 42.98 2,674,011 -0.59(-1.35%)
Jun 22, 2011 43.12 44.39 43.09 43.57 2,868,097 +0.61(+1.42%)
Jun 21, 2011 42.47 43.16 42.17 42.96 2,013,876 +0.65(+1.54%)
Jun 20, 2011 42.32 42.52 42.28 42.31 1,578,689 +0.08(+0.19%)
Jun 17, 2011 42.24 42.83 42.06 42.23 4,936,768 -0.04(-0.09%)
Jun 16, 2011 43.27 43.33 42.17 42.27 2,118,991 -0.78(-1.81%)
Jun 15, 2011 42.44 43.20 42.42 43.05 1,957,202 +0.49(+1.15%)
Jun 14, 2011 42.50 42.81 42.30 42.56 1,800,021 +0.26(+0.61%)
Jun 13, 2011 42.62 43.00 42.21 42.30 1,730,909 -0.32(-0.75%)
Jun 10, 2011 42.77 43.05 42.42 42.62 1,755,077 -0.63(-1.46%)
Jun 09, 2011 43.15 43.77 43.01 43.25 2,787,786 -0.11(-0.25%)
Jun 08, 2011 43.92 43.99 43.02 43.36 2,464,314 -0.88(-1.99%)
Jun 07, 2011 44.60 44.80 44.13 44.24 1,625,896 -0.39(-0.87%)
Jun 06, 2011 45.05 45.58 44.39 44.63 2,126,521 -0.24(-0.53%)
Jun 03, 2011 45.10 45.27 44.60 44.87 2,087,977 -0.76(-1.67%)
May 24, 2011 45.10 45.84 44.89 45.63 2,997,418 +1.25(+2.82%)
May 20, 2011 44.22 44.75 43.48 44.38 2,615,182 +0.20(+0.45%)
May 19, 2011 44.00 44.32 43.81 44.18 2,435,214 +0.16(+0.36%)
May 18, 2011 44.44 44.50 43.91 44.02 2,738,721 +0.05(+0.11%)
May 17, 2011 43.90 44.29 43.59 43.97 3,984,886 -0.02(-0.05%)
May 16, 2011 44.10 44.62 43.58 43.99 3,131,517 +0.36(+0.83%)
May 13, 2011 43.66 43.85 43.05 43.63 3,393,099 +0.19(+0.44%)
May 12, 2011 43.55 44.19 43.27 43.44 4,138,721 -0.38(-0.87%)
May 11, 2011 45.44 45.45 43.31 43.82 5,168,787 -1.77(-3.88%)
May 10, 2011 46.35 46.35 45.43 45.59 2,360,135 -0.37(-0.81%)
May 09, 2011 45.90 46.10 45.59 45.96 2,204,633 +0.54(+1.19%)
May 06, 2011 45.86 46.04 45.05 45.42 3,798,567 +0.09(+0.20%)
May 05, 2011 45.93 46.15 44.91 45.33 4,458,523 -0.73(-1.58%)
May 04, 2011 46.50 46.52 45.29 46.06 4,512,397 -0.19(-0.41%)
May 03, 2011 47.20 47.52 45.89 46.25 4,547,492 -0.99(-2.10%)
May 02, 2011 48.31 47.24 46.80 47.24 4,264,914 -1.08(-2.24%)
Apr 29, 2011 48.90 48.90 47.70 48.32 4,292,101 +0.10(+0.21%)
Apr 28, 2011 49.10 49.19 48.20 48.22 5,103,300 -0.12(-0.25%)
Apr 27, 2011 48.41 48.67 47.33 48.34 6,842,088 +0.59(+1.24%)
Apr 26, 2011 49.17 49.33 47.60 47.75 8,263,144 -1.75(-3.54%)
Apr 25, 2011 51.55 50.89 49.44 49.50 8,067,758 -3.57(-6.73%)
Apr 21, 2011 52.50 53.11 52.21 53.07 3,174,743 +0.76(+1.45%)
Apr 20, 2011 52.28 52.81 52.13 52.31 2,233,549 +0.53(+1.02%)
Apr 19, 2011 51.18 52.03 50.88 51.78 1,883,413 +0.20(+0.39%)
Apr 18, 2011 51.49 51.98 50.31 51.58 2,488,446 +0.33(+0.64%)
Apr 15, 2011 51.48 51.74 51.14 51.25 2,185,738 -0.01(-0.02%)
Apr 14, 2011 50.54 51.65 50.36 51.26 2,224,453 +1.11(+2.21%)
Apr 13, 2011 50.75 51.17 50.10 50.15 2,412,473 -0.20(-0.40%)
Apr 12, 2011 50.57 50.77 49.71 50.35 2,694,219 -0.31(-0.61%)
Apr 11, 2011 51.90 52.00 50.29 50.66 2,573,913 -1.40(-2.69%)
Apr 08, 2011 52.30 52.47 51.68 52.06 2,777,410 +0.56(+1.09%)
Apr 07, 2011 51.80 52.23 51.42 51.50 2,868,850 -0.51(-0.98%)
Apr 06, 2011 52.45 52.59 51.46 52.01 4,170,901 -0.35(-0.67%)
Apr 05, 2011 49.73 52.41 49.50 52.36 5,062,512 +2.58(+5.18%)
Apr 04, 2011 49.94 50.43 49.69 49.78 1,335,225 +0.35(+0.71%)
Apr 01, 2011 49.93 50.49 49.43 49.43 2,786,455 -0.96(-1.91%)
Mar 31, 2011 50.60 50.88 50.23 50.39 2,369,022 +0.31(+0.62%)
Mar 30, 2011 49.90 50.11 50.07 50.08 2,005,251 +0.70(+1.42%)
Mar 29, 2011 49.85 50.22 49.27 49.38 1,722,542 -0.36(-0.72%)
Mar 28, 2011 49.98 50.54 49.52 49.74 1,741,010 -0.76(-1.50%)
Mar 25, 2011 50.39 51.06 50.21 50.50 1,990,255 +0.18(+0.36%)
Mar 24, 2011 50.78 51.49 50.24 50.32 2,967,054 -0.73(-1.43%)
Mar 23, 2011 49.49 51.10 49.45 51.05 2,529,264 +1.83(+3.72%)
Mar 22, 2011 49.27 49.74 49.00 49.22 2,373,700 -0.09(-0.18%)
Mar 21, 2011 49.47 49.38 49.04 49.31 1,677,296 +0.44(+0.90%)
Mar 18, 2011 48.06 49.05 47.91 48.87 6,168,822 +1.11(+2.32%)
Mar 17, 2011 48.30 48.30 47.42 47.76 2,498,435 -0.16(-0.33%)
Mar 16, 2011 48.82 49.26 47.75 47.92 3,471,765 -0.53(-1.09%)
Mar 15, 2011 48.19 49.14 47.89 48.45 2,923,873 -1.18(-2.38%)
Mar 14, 2011 49.15 49.94 49.11 49.63 1,424,408 +0.23(+0.47%)
Mar 11, 2011 48.89 49.95 48.74 49.40 1,955,890 +0.27(+0.55%)
Mar 10, 2011 49.15 49.99 48.74 49.13 2,964,827 -0.86(-1.72%)
Mar 09, 2011 51.00 51.06 49.69 49.99 2,205,251 -0.81(-1.59%)
Mar 08, 2011 51.75 51.75 50.44 50.80 2,592,458 -0.73(-1.42%)
Mar 07, 2011 51.95 52.04 51.36 51.53 2,294,191 +0.13(+0.25%)
Mar 04, 2011 51.25 51.96 51.24 51.40 2,144,877 +0.30(+0.59%)
Mar 03, 2011 51.29 51.63 50.70 51.10 3,414,541 -1.34(-2.56%)
Mar 02, 2011 52.50 52.83 51.86 52.44 2,779,051 +0.03(+0.06%)
Mar 01, 2011 51.90 52.85 51.90 52.41 3,346,814 +1.13(+2.20%)
Feb 28, 2011 50.69 51.41 50.53 51.28 2,825,237 +0.49(+0.96%)
Feb 25, 2011 50.42 50.99 50.15 50.79 2,361,030 +0.56(+1.11%)
Feb 24, 2011 51.92 51.92 50.06 50.23 2,073,176 -1.69(-3.26%)
Feb 23, 2011 51.44 52.62 51.28 51.92 3,325,573 +0.87(+1.70%)
Feb 22, 2011 52.00 52.00 51.05 51.05 3,522,607 +0.23(+0.45%)
Feb 18, 2011 50.25 51.15 50.00 50.82 3,941,484 +0.91(+1.82%)
Feb 17, 2011 50.14 50.19 49.45 49.91 2,731,808 +0.93(+1.90%)
Feb 16, 2011 49.00 49.10 48.40 48.98 2,724,604 +0.32(+0.66%)
Feb 15, 2011 48.53 48.94 48.50 48.66 2,751,878 +0.65(+1.35%)
Feb 14, 2011 47.19 48.08 47.15 48.01 2,825,321 +1.19(+2.54%)
Feb 11, 2011 47.70 47.95 46.69 46.82 3,144,517 -0.62(-1.31%)
Feb 10, 2011 47.30 47.73 46.94 47.44 2,539,030 -0.25(-0.52%)
Feb 09, 2011 48.50 48.56 47.43 47.69 2,766,057 -0.76(-1.57%)
Feb 08, 2011 48.10 48.59 47.79 48.45 3,589,854 +1.17(+2.47%)
Feb 07, 2011 47.81 47.82 47.14 47.28 2,602,007 -0.23(-0.48%)
Feb 04, 2011 48.40 48.50 47.37 47.51 2,717,927 -0.77(-1.59%)
Feb 03, 2011 47.08 48.38 46.95 48.28 4,388,812 +1.34(+2.85%)
Feb 02, 2011 47.76 47.80 46.70 46.94 2,572,861 -0.90(-1.88%)
Feb 01, 2011 48.20 48.20 47.26 47.84 3,112,097 +0.37(+0.78%)
Jan 31, 2011 47.08 47.62 46.80 47.47 3,198,467 +0.08(+0.17%)
Jan 28, 2011 46.00 48.38 45.94 47.39 5,276,336 +1.37(+2.98%)
Jan 27, 2011 47.44 47.45 45.99 46.02 4,072,634 -1.57(-3.30%)
Jan 26, 2011 46.08 47.60 45.87 47.59 4,310,082 +1.66(+3.61%)
Jan 25, 2011 45.95 46.40 45.57 45.93 4,150,192 -0.15(-0.33%)
Jan 24, 2011 46.84 47.13 45.90 46.08 2,866,528 -0.25(-0.54%)
Jan 21, 2011 46.41 47.20 46.25 46.33 4,128,389 -0.48(-1.03%)
Jan 20, 2011 46.89 46.99 45.79 46.81 4,502,773 -0.72(-1.51%)
Jan 19, 2011 48.31 48.32 47.32 47.53 2,050,884 -0.28(-0.59%)
Jan 18, 2011 47.46 47.90 47.05 47.81 2,479,600 +0.93(+1.98%)
Jan 17, 2011 46.64 47.20 46.50 46.88 831,439 +0.29(+0.62%)
Jan 14, 2011 46.88 46.88 45.94 46.59 6,944,737 -0.29(-0.62%)
Jan 13, 2011 49.72 49.72 46.82 46.88 5,176,020 -2.43(-4.93%)
Jan 12, 2011 49.60 49.60 48.60 49.31 2,714,456 -0.13(-0.26%)
Jan 11, 2011 49.39 49.55 48.86 49.44 2,358,157 +0.72(+1.48%)
Jan 10, 2011 49.22 49.35 48.46 48.72 2,132,058 +0.03(+0.06%)
Jan 07, 2011 48.69 49.50 48.50 48.69 2,900,150 -0.38(-0.77%)
Jan 06, 2011 50.00 50.00 48.65 49.07 3,856,023 -0.77(-1.54%)
Jan 05, 2011 51.15 51.15 49.71 49.84 4,484,395 -1.75(-3.39%)
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.