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

Barrick Gold Corporation (TSX: ABX )

23.36 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 38.71 38.71 38.71 0 +0.67(+1.76%)
Jul 30, 2020 37.41 38.38 36.98 38.04 4,581,153 -0.31(-0.81%)
Jul 29, 2020 39.86 39.86 37.96 38.35 4,949,005 -1.14(-2.89%)
Jul 28, 2020 39.50 40.03 39.08 39.49 5,133,297 -0.49(-1.23%)
Jul 27, 2020 39.51 40.41 39.40 39.98 4,999,099 +1.80(+4.71%)
Jul 24, 2020 37.83 38.22 37.66 38.18 4,371,671 +0.72(+1.92%)
Jul 23, 2020 38.29 38.62 36.96 37.46 5,234,639 -0.79(-2.07%)
Jul 22, 2020 38.48 38.51 37.78 38.25 3,614,835 +0.26(+0.68%)
Jul 21, 2020 38.87 38.87 37.89 37.99 4,211,140 -0.06(-0.16%)
Jul 20, 2020 37.45 38.14 37.41 38.05 4,220,159 +0.97(+2.62%)
Jul 17, 2020 36.59 37.21 36.34 37.08 3,356,021 +0.81(+2.23%)
Jul 16, 2020 36.23 36.63 35.78 36.27 4,029,989 -0.33(-0.90%)
Jul 15, 2020 36.49 36.63 35.73 36.60 4,274,612 -0.23(-0.62%)
Jul 14, 2020 35.44 36.86 35.38 36.83 4,098,841 +1.26(+3.54%)
Jul 13, 2020 37.19 37.45 35.45 35.57 3,396,364 -1.25(-3.39%)
Jul 10, 2020 37.54 37.85 36.65 36.82 3,035,275 -0.68(-1.81%)
Jul 09, 2020 37.79 37.90 36.65 37.50 3,186,769 +0.00(+0.00%)
Jul 08, 2020 37.29 37.85 37.00 37.50 3,958,326 +0.73(+1.99%)
Jul 07, 2020 36.00 36.94 35.75 36.77 3,058,891 +0.75(+2.08%)
Jul 06, 2020 36.17 36.53 35.71 36.02 3,075,271 +0.47(+1.32%)
Jul 03, 2020 35.86 35.86 35.21 35.55 678,616 -0.11(-0.31%)
Jul 02, 2020 36.14 36.71 35.66 35.66 3,469,430 -0.87(-2.38%)
Jun 30, 2020 36.53 36.53 36.53 0 +0.73(+2.04%)
Jun 29, 2020 35.60 35.83 35.25 35.80 2,861,736 +0.44(+1.24%)
Jun 26, 2020 34.97 35.47 34.50 35.36 3,087,355 +0.25(+0.71%)
Jun 25, 2020 35.10 35.23 34.57 35.11 2,367,604 +0.06(+0.17%)
Jun 24, 2020 34.80 35.61 34.50 35.05 4,615,735 +0.24(+0.69%)
Jun 23, 2020 34.99 35.36 34.50 34.81 3,355,967 +0.36(+1.04%)
Jun 22, 2020 34.13 35.03 33.92 34.45 8,576,795 +1.20(+3.61%)
Jun 19, 2020 32.95 33.76 32.71 33.25 20,832,704 +0.56(+1.71%)
Jun 18, 2020 32.75 33.16 32.36 32.69 3,806,450 -0.21(-0.64%)
Jun 17, 2020 33.10 33.59 32.72 32.90 2,977,652 +0.02(+0.06%)
Jun 16, 2020 33.16 33.71 32.77 32.88 4,272,426 -0.73(-2.17%)
Jun 15, 2020 32.06 33.69 31.47 33.61 3,840,387 +0.87(+2.66%)
Jun 12, 2020 33.49 33.77 32.61 32.74 4,658,053 -0.27(-0.82%)
Jun 11, 2020 34.18 34.96 32.22 33.01 6,224,603 -0.57(-1.70%)
Jun 10, 2020 33.17 33.63 31.66 33.58 5,454,389 +0.94(+2.88%)
Jun 09, 2020 32.42 32.93 31.97 32.64 8,639,797 +1.15(+3.65%)
Jun 08, 2020 31.03 31.50 30.65 31.49 4,816,716 +0.20(+0.64%)
Jun 05, 2020 30.23 31.32 29.65 31.29 6,138,834 -0.34(-1.07%)
Jun 04, 2020 32.12 32.47 31.33 31.63 5,204,583 +0.36(+1.15%)
Jun 03, 2020 31.54 32.07 30.72 31.27 5,875,689 -1.08(-3.34%)
Jun 02, 2020 33.55 33.73 31.97 32.35 4,436,500 -1.25(-3.72%)
Jun 01, 2020 33.13 33.61 32.90 33.60 3,987,289 +0.49(+1.48%)
May 29, 2020 33.95 34.01 32.97 33.11 8,959,365 +0.10(+0.30%)
May 28, 2020 33.70 34.09 32.80 33.01 5,010,887 +0.13(+0.40%)
May 27, 2020 32.33 33.07 31.80 32.88 7,521,555 -1.15(-3.38%)
May 26, 2020 35.76 35.80 33.85 34.03 4,846,444 -2.78(-7.55%)
May 25, 2020 36.59 37.26 36.55 36.81 938,041 +0.00(+0.00%)
May 22, 2020 37.41 37.84 36.72 36.81 2,599,773 +0.20(+0.55%)
May 21, 2020 37.54 37.54 35.67 36.61 4,762,362 -1.24(-3.28%)
May 20, 2020 39.30 39.38 37.82 37.85 5,651,428 -1.31(-3.35%)
May 19, 2020 38.11 39.27 38.11 39.16 4,675,103 -0.40(-1.01%)
May 15, 2020 39.56 39.56 39.56 0 +1.45(+3.80%)
May 14, 2020 36.90 38.51 36.85 38.11 4,079,625 +1.26(+3.42%)
May 13, 2020 37.30 37.40 36.04 36.85 3,572,641 +0.25(+0.68%)
May 12, 2020 36.97 37.37 36.43 36.60 3,037,300 +0.11(+0.30%)
May 11, 2020 38.04 38.29 36.35 36.49 5,356,808 -1.64(-4.30%)
May 08, 2020 38.25 38.90 37.96 38.13 3,881,632 -0.02(-0.05%)
May 07, 2020 38.01 38.65 37.44 38.15 4,144,679 +0.63(+1.68%)
May 06, 2020 39.29 39.59 37.35 37.52 4,709,372 -2.14(-5.40%)
May 05, 2020 38.25 39.73 37.79 39.66 6,066,823 +0.87(+2.24%)
May 04, 2020 38.49 39.07 37.96 38.79 4,653,789 +0.92(+2.43%)
May 01, 2020 35.30 38.15 35.28 37.87 4,983,566 +2.04(+5.69%)
Apr 30, 2020 36.17 36.92 35.31 35.83 7,718,234 -1.05(-2.85%)
Apr 29, 2020 37.06 37.66 36.05 36.88 6,091,332 -0.85(-2.25%)
Apr 28, 2020 36.99 37.96 36.28 37.73 4,125,794 -0.07(-0.19%)
Apr 27, 2020 38.00 38.45 37.02 37.80 4,009,865 -0.41(-1.07%)
Apr 24, 2020 38.26 38.88 37.75 38.21 6,642,239 +0.56(+1.49%)
Apr 23, 2020 37.79 40.13 37.40 37.65 6,386,209 +0.08(+0.21%)
Apr 22, 2020 36.17 37.69 36.15 37.57 4,249,928 +2.41(+6.85%)
Apr 21, 2020 34.28 35.59 34.19 35.16 4,238,246 -0.08(-0.23%)
Apr 20, 2020 34.27 35.79 34.20 35.24 4,159,583 +0.84(+2.44%)
Apr 17, 2020 33.25 34.59 32.55 34.40 4,846,736 -0.84(-2.38%)
Apr 16, 2020 34.50 35.41 34.42 35.24 6,041,503 +0.76(+2.20%)
Apr 15, 2020 33.54 34.76 33.04 34.48 4,762,147 +0.48(+1.41%)
Apr 14, 2020 33.86 34.74 33.18 34.00 8,285,294 +0.21(+0.62%)
Apr 13, 2020 31.45 34.49 31.10 33.79 4,848,892 +2.31(+7.34%)
Apr 09, 2020 31.48 31.48 31.48 0 +2.86(+9.99%)
Apr 08, 2020 28.31 28.87 28.05 28.62 5,580,532 +0.21(+0.74%)
Apr 07, 2020 28.69 28.91 27.73 28.41 4,934,180 -0.65(-2.24%)
Apr 06, 2020 29.01 29.86 28.54 29.06 4,571,253 +0.81(+2.87%)
Apr 03, 2020 27.92 28.81 27.90 28.25 2,905,906 +0.09(+0.32%)
Apr 02, 2020 27.35 29.15 27.08 28.16 6,695,344 +1.28(+4.76%)
Apr 01, 2020 25.99 27.23 25.86 26.88 4,593,754 +1.02(+3.94%)
Mar 31, 2020 27.04 27.31 25.72 25.86 6,173,076 -1.43(-5.24%)
Mar 30, 2020 27.15 27.83 26.61 27.29 4,324,930 +0.40(+1.49%)
Mar 27, 2020 26.95 27.83 26.51 26.89 5,828,336 -0.66(-2.40%)
Mar 26, 2020 27.55 28.47 26.30 27.55 5,964,611 +0.25(+0.92%)
Mar 25, 2020 27.62 28.24 26.41 27.30 7,488,556 -1.08(-3.81%)
Mar 24, 2020 26.99 28.66 26.18 28.38 8,757,087 +3.15(+12.49%)
Mar 23, 2020 23.68 25.96 23.62 25.23 5,854,558 +2.42(+10.61%)
Mar 20, 2020 23.71 24.26 22.37 22.81 16,609,498 -0.53(-2.27%)
Mar 19, 2020 22.40 25.87 20.25 23.34 6,974,546 +0.89(+3.96%)
Mar 18, 2020 24.69 25.89 22.39 22.45 6,961,223 -2.71(-10.77%)
Mar 17, 2020 22.92 26.29 22.78 25.16 9,092,914 +2.23(+9.73%)
Mar 16, 2020 18.40 23.99 17.52 22.93 9,501,395 +1.24(+5.72%)
Mar 13, 2020 24.22 24.38 20.99 21.69 13,601,064 -1.61(-6.91%)
Mar 12, 2020 23.68 24.70 21.41 23.30 10,871,350 -2.54(-9.83%)
Mar 11, 2020 26.90 27.35 25.51 25.84 8,446,879 -1.45(-5.31%)
Mar 10, 2020 27.46 27.97 26.30 27.29 9,591,226 +0.09(+0.33%)
Mar 09, 2020 27.83 28.31 27.17 27.20 9,702,261 -1.26(-4.43%)
Mar 06, 2020 28.85 29.26 27.41 28.46 7,142,614 +0.03(+0.11%)
Mar 05, 2020 28.02 28.67 27.64 28.43 8,541,368 +0.91(+3.31%)
Mar 04, 2020 28.01 28.09 27.01 27.52 4,855,821 -0.03(-0.11%)
Mar 03, 2020 26.93 28.43 26.36 27.55 8,519,791 +1.06(+4.00%)
Mar 02, 2020 26.05 26.57 25.62 26.49 7,923,909 +0.89(+3.48%)
Feb 28, 2020 24.70 25.67 24.27 25.60 12,419,635 -1.30(-4.83%)
Feb 27, 2020 28.50 28.68 26.82 26.90 4,426,707 -1.19(-4.24%)
Feb 26, 2020 27.92 28.50 27.75 28.09 7,428,720 -0.16(-0.57%)
Feb 25, 2020 28.79 29.33 28.24 28.25 7,933,654 -1.05(-3.58%)
Feb 24, 2020 29.76 29.93 28.87 29.30 9,871,179 +0.93(+3.28%)
Feb 21, 2020 28.45 28.64 28.06 28.37 7,812,473 +0.83(+3.01%)
Feb 20, 2020 27.75 28.18 27.46 27.54 7,356,791 -0.25(-0.90%)
Feb 19, 2020 27.46 27.84 27.02 27.79 4,247,373 +0.46(+1.68%)
Feb 18, 2020 26.29 27.38 26.19 27.33 8,305,790 +1.21(+4.63%)
Feb 14, 2020 26.12 26.12 26.12 0 +1.00(+3.98%)
Feb 13, 2020 24.66 25.41 24.58 25.12 7,578,061 +0.73(+2.99%)
Feb 12, 2020 24.59 24.74 24.14 24.39 3,646,933 -0.14(-0.57%)
Feb 11, 2020 24.42 24.79 24.27 24.53 2,414,872 -0.03(-0.12%)
Feb 10, 2020 24.36 24.67 24.19 24.56 2,072,306 +0.35(+1.45%)
Feb 07, 2020 24.58 24.71 24.06 24.21 3,158,944 -0.21(-0.86%)
Feb 06, 2020 24.11 24.51 23.99 24.42 2,196,601 +0.47(+1.96%)
Feb 05, 2020 23.83 24.15 23.83 23.95 3,561,813 +0.02(+0.08%)
Feb 04, 2020 23.93 24.03 23.43 23.93 3,166,838 -0.39(-1.60%)
Feb 03, 2020 24.27 24.44 23.95 24.32 3,380,850 -0.19(-0.78%)
Jan 31, 2020 24.44 24.80 24.38 24.51 3,114,696 +0.18(+0.74%)
Jan 30, 2020 24.32 24.65 24.12 24.33 4,131,086 +0.09(+0.37%)
Jan 29, 2020 23.80 24.29 23.63 24.24 2,524,505 +0.55(+2.32%)
Jan 28, 2020 24.34 24.42 23.53 23.69 3,595,158 -0.88(-3.58%)
Jan 27, 2020 25.09 25.30 24.31 24.57 2,886,445 -0.03(-0.12%)
Jan 24, 2020 24.24 24.65 24.11 24.60 2,961,953 +0.36(+1.49%)
Jan 23, 2020 23.95 24.56 23.92 24.24 3,548,291 +0.21(+0.87%)
Jan 22, 2020 23.96 24.07 23.83 24.03 2,167,044 +0.06(+0.25%)
Jan 21, 2020 23.47 24.00 23.41 23.97 3,238,186 +0.18(+0.76%)
Jan 20, 2020 23.49 23.87 23.45 23.79 1,517,072 +0.33(+1.41%)
Jan 17, 2020 23.70 23.76 23.37 23.46 2,461,758 -0.14(-0.59%)
Jan 16, 2020 23.47 23.60 23.14 23.60 2,231,533 +0.22(+0.94%)
Jan 15, 2020 23.17 23.45 22.92 23.38 2,719,317 +0.44(+1.92%)
Jan 14, 2020 22.67 22.99 22.56 22.94 2,874,850 +0.16(+0.70%)
Jan 13, 2020 23.16 23.21 22.77 22.78 2,632,923 -0.51(-2.19%)
Jan 10, 2020 23.03 23.45 23.00 23.29 2,078,119 +0.31(+1.35%)
Jan 09, 2020 23.02 23.26 22.88 22.98 2,481,610 -0.22(-0.95%)
Jan 08, 2020 24.00 24.08 23.08 23.20 4,014,845 -0.81(-3.37%)
Jan 07, 2020 23.92 24.10 23.61 24.01 4,641,495 +0.16(+0.67%)
Jan 06, 2020 24.65 24.68 23.83 23.85 3,060,740 -0.26(-1.08%)
Jan 03, 2020 24.50 24.59 23.97 24.11 3,605,299 +0.11(+0.46%)
Jan 02, 2020 24.32 24.44 23.88 24.00 2,751,087 -0.12(-0.50%)
Dec 31, 2019 24.12 24.12 24.12 0 -0.18(-0.74%)
Dec 30, 2019 24.04 24.39 23.94 24.30 2,576,537 +0.31(+1.29%)
Dec 27, 2019 24.04 24.16 23.81 23.99 2,197,752 -0.12(-0.50%)
Dec 24, 2019 24.11 24.11 24.11 0 +0.77(+3.30%)
Dec 23, 2019 23.14 23.43 23.01 23.34 1,935,058 +0.41(+1.79%)
Dec 20, 2019 23.10 23.41 22.92 22.93 8,555,464 -0.31(-1.33%)
Dec 19, 2019 23.53 23.60 23.17 23.24 2,273,228 -0.26(-1.11%)
Dec 18, 2019 22.87 23.52 22.87 23.50 3,321,957 +0.60(+2.62%)
Dec 17, 2019 22.86 23.04 22.76 22.90 2,382,047 +0.00(+0.00%)
Dec 16, 2019 23.22 23.22 22.79 22.90 2,255,658 -0.34(-1.46%)
Dec 13, 2019 22.94 23.30 22.80 23.24 4,261,346 +0.12(+0.52%)
Dec 12, 2019 23.50 23.71 22.87 23.12 4,535,993 -0.13(-0.56%)
Dec 11, 2019 22.87 23.40 22.80 23.25 3,920,080 +0.53(+2.33%)
Dec 10, 2019 22.42 22.72 22.39 22.72 2,612,020 +0.44(+1.97%)
Dec 09, 2019 22.51 22.77 22.21 22.28 1,917,421 -0.13(-0.58%)
Dec 06, 2019 22.36 22.69 22.32 22.41 1,940,656 -0.21(-0.93%)
Dec 05, 2019 22.48 22.81 22.45 22.62 2,095,686 +0.17(+0.76%)
Dec 04, 2019 22.88 23.05 22.45 22.45 3,466,185 -0.53(-2.31%)
Dec 03, 2019 22.90 23.69 22.86 22.98 4,271,287 +0.52(+2.32%)
Dec 02, 2019 22.21 22.61 22.21 22.46 4,911,019 +0.28(+1.26%)
Nov 29, 2019 22.33 22.41 22.16 22.18 2,163,800 -0.24(-1.07%)
Nov 28, 2019 22.15 22.46 22.15 22.42 645,942 +0.12(+0.54%)
Nov 27, 2019 22.25 22.32 22.04 22.30 2,699,735 -0.10(-0.45%)
Nov 26, 2019 21.87 22.45 21.78 22.40 3,955,699 +0.56(+2.56%)
Nov 25, 2019 21.92 22.18 21.78 21.84 2,680,188 -0.08(-0.36%)
Nov 22, 2019 22.17 22.24 21.90 21.92 1,949,391 -0.17(-0.77%)
Nov 21, 2019 22.58 22.72 22.00 22.09 2,669,056 -0.54(-2.39%)
Nov 20, 2019 22.65 22.89 22.39 22.63 2,706,823 -0.01(-0.04%)
Nov 19, 2019 22.23 22.72 22.20 22.64 2,899,043 +0.31(+1.39%)
Nov 18, 2019 21.90 22.42 21.86 22.33 3,157,153 +0.42(+1.92%)
Nov 15, 2019 21.96 22.12 21.83 21.91 2,107,644 -0.17(-0.77%)
Nov 14, 2019 22.24 22.35 22.02 22.08 2,147,086 +0.00(+0.00%)
Nov 13, 2019 21.98 22.27 21.97 22.08 3,212,845 +0.33(+1.52%)
Nov 12, 2019 21.67 21.84 21.25 21.75 2,739,440 +0.08(+0.37%)
Nov 11, 2019 21.60 21.89 21.59 21.67 2,300,813 +0.05(+0.23%)
Nov 08, 2019 21.45 21.87 21.35 21.62 3,320,726 +0.06(+0.28%)
Nov 07, 2019 22.25 22.26 21.35 21.56 4,354,581 -0.75(-3.36%)
Nov 06, 2019 22.23 22.62 22.11 22.31 3,959,432 +0.53(+2.43%)
Nov 05, 2019 21.45 21.84 21.27 21.78 3,500,913 -0.14(-0.64%)
Nov 04, 2019 22.31 22.39 21.87 21.92 4,174,730 -0.43(-1.92%)
Nov 01, 2019 22.74 22.80 22.23 22.35 2,681,521 -0.53(-2.32%)
Oct 31, 2019 22.77 23.00 22.58 22.88 3,568,761 +0.44(+1.96%)
Oct 30, 2019 21.95 22.45 21.86 22.44 2,992,622 +0.47(+2.14%)
Oct 29, 2019 21.65 22.08 21.47 21.97 2,765,075 +0.14(+0.64%)
Oct 28, 2019 22.20 22.25 21.73 21.83 2,285,709 -0.64(-2.85%)
Oct 25, 2019 22.90 23.02 22.27 22.47 3,043,750 +0.02(+0.09%)
Oct 24, 2019 21.74 22.49 21.69 22.45 2,560,197 +0.82(+3.79%)
Oct 23, 2019 21.93 22.13 21.59 21.63 2,130,300 -0.10(-0.46%)
Oct 22, 2019 22.14 22.25 21.49 21.73 2,546,878 -0.26(-1.18%)
Oct 21, 2019 22.63 22.66 21.95 21.99 2,078,545 -0.59(-2.61%)
Oct 18, 2019 22.78 22.84 22.34 22.58 2,317,381 +0.09(+0.40%)
Oct 17, 2019 22.22 22.78 22.11 22.49 2,683,192 +0.11(+0.49%)
Oct 16, 2019 22.15 22.39 21.87 22.38 3,022,150 +0.38(+1.73%)
Oct 15, 2019 22.45 22.60 21.92 22.00 3,823,793 -0.44(-1.96%)
Oct 11, 2019 22.44 22.44 22.44 0 -1.37(-5.75%)
Oct 10, 2019 23.80 23.85 23.24 23.81 2,500,388 +0.00(+0.00%)
Oct 09, 2019 24.00 24.04 23.62 23.81 2,195,957 -0.26(-1.08%)
Oct 08, 2019 23.89 24.24 23.75 24.07 3,609,035 +0.58(+2.47%)
Oct 07, 2019 23.42 23.76 23.29 23.49 2,104,189 -0.13(-0.55%)
Oct 04, 2019 22.90 23.66 22.87 23.62 3,083,525 +0.62(+2.70%)
Oct 03, 2019 23.27 23.92 22.97 23.00 4,733,463 -0.12(-0.52%)
Oct 02, 2019 23.14 23.39 22.84 23.12 4,014,328 +0.38(+1.67%)
Oct 01, 2019 22.79 23.31 22.62 22.74 5,000,048 -0.18(-0.79%)
Sep 30, 2019 23.01 23.25 22.51 22.92 4,804,675 -0.54(-2.30%)
Sep 27, 2019 23.50 23.67 23.21 23.46 4,102,513 -0.57(-2.37%)
Sep 26, 2019 24.18 24.34 23.98 24.03 2,583,702 -0.07(-0.29%)
Sep 25, 2019 24.80 24.91 23.89 24.10 4,058,145 -0.84(-3.37%)
Sep 24, 2019 24.41 24.95 24.28 24.94 5,717,958 +0.26(+1.05%)
Sep 23, 2019 24.66 24.81 24.45 24.68 3,863,128 +0.21(+0.86%)
Sep 20, 2019 24.30 24.53 23.73 24.47 12,099,474 +0.19(+0.78%)
Sep 19, 2019 23.63 24.32 23.63 24.28 5,189,878 +0.88(+3.76%)
Sep 18, 2019 23.82 23.93 22.90 23.40 6,550,051 -0.50(-2.09%)
Sep 17, 2019 22.97 24.08 22.92 23.90 5,141,501 +1.30(+5.75%)
Sep 16, 2019 23.06 23.13 22.54 22.60 6,214,699 -0.25(-1.09%)
Sep 13, 2019 23.06 23.06 22.60 22.85 6,523,267 +0.23(+1.02%)
Sep 12, 2019 23.71 23.93 22.61 22.62 6,413,538 -0.27(-1.18%)
Sep 11, 2019 22.64 23.31 22.60 22.89 4,733,537 +0.23(+1.02%)
Sep 10, 2019 22.65 23.15 22.28 22.66 5,925,540 -0.24(-1.05%)
Sep 09, 2019 23.60 23.62 22.59 22.90 5,584,798 -0.65(-2.76%)
Sep 06, 2019 24.38 24.61 23.52 23.55 6,740,550 -0.81(-3.33%)
Sep 05, 2019 25.57 25.70 23.91 24.36 7,645,665 -1.94(-7.38%)
Sep 04, 2019 25.80 26.32 25.67 26.30 4,103,425 +0.36(+1.39%)
Sep 03, 2019 26.11 26.24 25.76 25.94 4,594,444 +0.13(+0.50%)
Aug 30, 2019 25.81 25.81 25.81 0 +0.18(+0.70%)
Aug 29, 2019 26.42 26.45 25.51 25.63 4,573,351 -0.91(-3.43%)
Aug 28, 2019 26.30 26.69 26.06 26.54 4,667,567 +0.27(+1.03%)
Aug 27, 2019 25.56 26.37 25.56 26.27 5,327,000 +0.78(+3.06%)
Aug 26, 2019 25.65 25.85 25.32 25.49 3,873,641 +0.04(+0.16%)
Aug 23, 2019 25.04 25.61 24.93 25.45 5,179,843 +0.49(+1.96%)
Aug 22, 2019 24.66 24.98 24.58 24.96 3,305,325 +0.16(+0.65%)
Aug 21, 2019 24.61 24.90 24.42 24.80 5,507,736 -0.08(-0.32%)
Aug 20, 2019 24.29 24.93 24.23 24.88 5,737,354 +0.76(+3.15%)
Aug 19, 2019 23.92 24.46 23.72 24.12 7,061,428 -0.26(-1.07%)
Aug 16, 2019 24.30 24.49 23.97 24.38 4,624,341 -0.11(-0.45%)
Aug 15, 2019 24.22 24.50 23.97 24.49 4,630,636 +0.28(+1.16%)
Aug 14, 2019 24.37 24.50 24.00 24.21 6,661,022 +0.24(+1.00%)
Aug 13, 2019 24.40 24.45 23.14 23.97 7,588,385 +0.17(+0.71%)
Aug 12, 2019 24.49 24.67 23.70 23.80 4,077,322 -0.16(-0.67%)
Aug 09, 2019 23.93 24.32 23.86 23.96 3,935,758 -0.10(-0.42%)
Aug 08, 2019 23.58 24.16 23.35 24.06 4,442,037 +0.01(+0.04%)
Aug 07, 2019 23.95 24.56 23.91 24.05 9,913,082 +0.73(+3.13%)
Aug 06, 2019 23.00 23.67 22.92 23.32 6,181,433 +0.99(+4.43%)
Aug 02, 2019 22.33 22.33 22.33 0 -0.10(-0.45%)
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.