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 (%)
Jan 29, 2016 13.34 13.99 13.30 13.93 5,118,193 +0.37(+2.73%)
Jan 28, 2016 13.35 13.96 13.05 13.56 6,223,430 -0.33(-2.38%)
Jan 27, 2016 13.09 13.93 13.01 13.89 5,471,527 +0.49(+3.66%)
Jan 26, 2016 13.30 13.45 13.16 13.40 4,943,226 +0.16(+1.21%)
Jan 25, 2016 12.45 13.28 12.33 13.24 6,858,252 +1.08(+8.88%)
Jan 22, 2016 11.50 12.22 11.46 12.16 5,596,553 +0.26(+2.18%)
Jan 21, 2016 11.42 11.92 11.23 11.90 5,089,662 +0.11(+0.93%)
Jan 20, 2016 11.43 11.98 11.32 11.79 7,084,152 +0.78(+7.08%)
Jan 19, 2016 11.55 11.56 10.76 11.01 5,510,498 -0.61(-5.25%)
Jan 18, 2016 11.54 11.63 11.42 11.62 1,007,031 +0.13(+1.13%)
Jan 15, 2016 11.60 11.61 11.25 11.49 7,896,395 +0.59(+5.41%)
Jan 14, 2016 11.33 11.63 10.69 10.90 5,377,066 -0.63(-5.46%)
Jan 13, 2016 11.15 11.71 11.11 11.53 4,494,306 +0.25(+2.22%)
Jan 12, 2016 11.40 11.40 11.00 11.28 4,486,377 -0.32(-2.76%)
Jan 11, 2016 11.95 12.02 11.34 11.60 4,109,486 -0.32(-2.68%)
Jan 08, 2016 11.92 12.26 11.71 11.92 4,608,986 -0.42(-3.40%)
Jan 07, 2016 11.62 12.44 11.58 12.34 8,002,986 +1.15(+10.28%)
Jan 06, 2016 11.01 11.35 11.01 11.19 4,048,492 +0.49(+4.58%)
Jan 05, 2016 10.84 10.90 10.63 10.70 3,025,348 -0.11(-1.02%)
Jan 04, 2016 10.71 10.90 10.62 10.81 3,943,171 +0.57(+5.57%)
Dec 31, 2015 10.24 10.24 10.24 0 -0.01(-0.10%)
Dec 30, 2015 10.27 10.36 10.16 10.25 1,579,720 -0.24(-2.29%)
Dec 29, 2015 10.56 10.65 10.35 10.49 1,811,693 -0.36(-3.32%)
Dec 24, 2015 10.85 10.85 10.85 0 +0.21(+1.97%)
Dec 23, 2015 10.47 10.64 10.37 10.64 3,366,178 +0.24(+2.31%)
Dec 22, 2015 10.38 10.71 10.35 10.40 3,596,469 -0.04(-0.38%)
Dec 21, 2015 10.32 10.64 10.23 10.44 4,040,469 +0.35(+3.47%)
Dec 18, 2015 9.860 10.27 9.810 10.09 7,339,580 +0.40(+4.13%)
Dec 17, 2015 10.09 10.10 9.680 9.690 3,881,512 -0.84(-7.98%)
Dec 16, 2015 10.01 10.65 9.960 10.53 6,717,833 +0.76(+7.78%)
Dec 15, 2015 9.750 9.860 9.555 9.770 3,237,542 +0.08(+0.83%)
Dec 14, 2015 10.53 10.61 9.690 9.690 4,144,442 -0.95(-8.93%)
Dec 11, 2015 10.31 10.79 10.11 10.64 3,424,918 +0.18(+1.72%)
Dec 10, 2015 10.42 10.71 10.40 10.46 3,338,435 -0.03(-0.29%)
Dec 09, 2015 10.47 10.68 10.32 10.49 3,059,318 +0.26(+2.54%)
Dec 08, 2015 10.49 10.52 10.15 10.23 2,523,627 -0.14(-1.35%)
Dec 07, 2015 10.71 10.75 10.32 10.37 2,718,061 -0.44(-4.07%)
Dec 04, 2015 10.32 10.83 10.22 10.81 4,234,185 +0.72(+7.14%)
Dec 03, 2015 10.00 10.32 9.950 10.09 3,100,268 +0.19(+1.92%)
Dec 02, 2015 9.830 10.07 9.710 9.900 3,114,691 -0.26(-2.56%)
Dec 01, 2015 9.870 10.19 9.740 10.16 6,058,295 +0.33(+3.36%)
Nov 30, 2015 9.540 9.900 9.520 9.830 4,111,580 +0.36(+3.80%)
Nov 27, 2015 9.600 9.710 9.425 9.470 2,099,996 -0.43(-4.34%)
Nov 26, 2015 9.840 9.950 9.750 9.900 575,096 +0.09(+0.92%)
Nov 25, 2015 9.700 10.00 9.630 9.810 2,896,606 -0.03(-0.30%)
Nov 24, 2015 9.640 9.920 9.415 9.840 3,534,308 +0.32(+3.36%)
Nov 23, 2015 9.660 9.520 1,797,956 -0.05(-0.52%)
Nov 20, 2015 10.11 10.20 9.530 9.570 3,332,901 -0.47(-4.68%)
Nov 19, 2015 9.670 10.08 9.560 10.04 3,250,668 +0.41(+4.26%)
Nov 18, 2015 9.390 9.660 9.220 9.630 2,959,658 +0.34(+3.66%)
Nov 17, 2015 10.10 10.13 9.220 9.290 5,077,430 -0.88(-8.65%)
Nov 16, 2015 10.11 10.32 10.08 10.17 2,411,341 +0.12(+1.19%)
Nov 13, 2015 9.990 10.12 9.840 10.05 2,413,817 -0.01(-0.10%)
Nov 12, 2015 9.580 10.22 9.460 10.06 0 +0.40(+4.14%)
Nov 11, 2015 9.590 9.720 9.490 9.660 2,096,586 +0.10(+1.05%)
Nov 10, 2015 9.570 9.670 9.460 9.560 1,902,499 -0.21(-2.15%)
Nov 09, 2015 9.360 9.800 9.330 9.770 2,272,774 +0.39(+4.16%)
Nov 06, 2015 9.340 9.560 9.180 9.380 5,048,348 -0.32(-3.30%)
Nov 05, 2015 9.890 9.940 9.500 9.700 3,587,657 -0.24(-2.41%)
Nov 04, 2015 10.36 10.48 9.900 9.940 3,583,322 -0.29(-2.83%)
Nov 03, 2015 10.02 10.32 9.990 10.23 3,908,843 +0.06(+0.59%)
Nov 02, 2015 9.970 10.24 9.870 10.17 3,401,332 +0.12(+1.19%)
Oct 30, 2015 10.30 10.52 10.05 10.05 3,790,453 -0.26(-2.52%)
Oct 29, 2015 10.05 10.97 10.05 10.31 5,963,517 +0.16(+1.58%)
Oct 28, 2015 10.19 10.78 9.830 10.15 6,572,826 +0.13(+1.30%)
Oct 27, 2015 9.850 10.05 9.750 10.02 2,693,873 +0.14(+1.42%)
Oct 26, 2015 10.21 10.21 9.870 9.880 3,743,805 -0.33(-3.23%)
Oct 23, 2015 10.15 10.30 9.830 10.21 3,920,031 +0.24(+2.41%)
Oct 22, 2015 9.770 10.14 9.760 9.970 4,030,387 +0.13(+1.32%)
Oct 21, 2015 10.13 10.16 9.810 9.840 5,176,624 -0.42(-4.09%)
Oct 20, 2015 9.950 10.37 9.880 10.26 3,548,602 +0.43(+4.37%)
Oct 19, 2015 10.02 10.23 9.790 9.830 4,074,831 -0.27(-2.67%)
Oct 16, 2015 10.45 10.52 10.10 10.10 2,865,739 -0.37(-3.53%)
Oct 15, 2015 10.37 10.52 10.23 10.47 3,619,285 -0.09(-0.85%)
Oct 14, 2015 10.00 10.59 9.990 10.56 4,589,793 +0.86(+8.87%)
Oct 13, 2015 9.660 9.970 9.520 9.700 2,883,212 -0.14(-1.42%)
Oct 09, 2015 9.840 9.840 9.840 0 +0.51(+5.47%)
Oct 08, 2015 9.330 9.770 9.250 9.330 3,358,081 -0.12(-1.27%)
Oct 07, 2015 9.560 9.680 9.270 9.450 3,484,322 -0.06(-0.63%)
Oct 06, 2015 9.300 9.730 9.240 9.510 4,228,856 +0.55(+6.14%)
Oct 05, 2015 8.700 9.070 8.670 8.960 2,982,964 +0.29(+3.34%)
Oct 02, 2015 8.520 8.750 8.500 8.670 3,207,181 +0.48(+5.86%)
Oct 01, 2015 8.490 8.580 8.150 8.190 2,928,688 -0.30(-3.53%)
Sep 30, 2015 8.220 8.490 8.100 8.490 3,643,689 +0.15(+1.80%)
Sep 29, 2015 8.460 8.660 8.270 8.340 2,267,607 -0.05(-0.60%)
Sep 28, 2015 8.500 8.630 8.370 8.390 2,696,405 -0.36(-4.11%)
Sep 25, 2015 8.540 8.830 8.470 8.750 4,749,836 +0.03(+0.34%)
Sep 24, 2015 8.140 8.750 8.050 8.720 4,326,843 +0.82(+10.38%)
Sep 23, 2015 8.260 8.280 7.885 7.900 3,406,084 -0.19(-2.35%)
Sep 22, 2015 8.480 8.560 8.080 8.090 3,018,407 -0.63(-7.22%)
Sep 21, 2015 8.860 8.940 8.700 8.720 2,492,719 -0.21(-2.35%)
Sep 18, 2015 9.100 9.160 8.790 8.930 11,404,553 -0.06(-0.67%)
Sep 17, 2015 8.740 9.230 8.560 8.990 4,368,596 +0.16(+1.81%)
Sep 16, 2015 8.500 8.850 8.440 8.830 3,847,849 +0.54(+6.51%)
Sep 15, 2015 8.170 8.510 8.135 8.290 2,069,775 +0.03(+0.36%)
Sep 14, 2015 8.350 8.470 8.160 8.260 3,285,545 -0.17(-2.02%)
Sep 11, 2015 8.140 8.490 7.940 8.430 5,911,748 +0.21(+2.55%)
Sep 10, 2015 8.510 8.510 8.100 8.220 3,005,059 -0.07(-0.84%)
Sep 09, 2015 8.490 8.620 8.270 8.290 2,949,332 -0.31(-3.60%)
Sep 08, 2015 8.580 8.710 8.420 8.600 2,466,241 +0.10(+1.18%)
Sep 04, 2015 8.500 8.500 8.500 0 -0.03(-0.35%)
Sep 03, 2015 8.760 9.090 8.520 8.530 3,749,551 -0.35(-3.94%)
Sep 02, 2015 8.880 8.970 8.650 8.880 4,157,954 -0.01(-0.11%)
Sep 01, 2015 9.250 9.420 8.860 8.890 3,853,112 -0.26(-2.84%)
Aug 31, 2015 9.250 9.310 8.840 9.150 4,738,381 -0.29(-3.07%)
Aug 28, 2015 9.160 9.660 9.120 9.440 4,342,617 +0.39(+4.31%)
Aug 27, 2015 8.710 9.100 8.620 9.050 5,148,897 +0.33(+3.78%)
Aug 26, 2015 9.210 9.210 8.700 8.720 4,297,999 -0.67(-7.14%)
Aug 25, 2015 9.850 9.920 9.100 9.390 3,810,991 -0.18(-1.88%)
Aug 24, 2015 10.21 10.52 9.490 9.570 5,252,839 -0.95(-9.03%)
Aug 21, 2015 10.96 11.03 10.43 10.52 3,765,297 -0.25(-2.32%)
Aug 20, 2015 10.74 11.13 10.71 10.77 4,038,944 +0.43(+4.16%)
Aug 19, 2015 10.18 10.51 10.15 10.34 5,677,038 +0.37(+3.71%)
Aug 18, 2015 10.12 10.12 9.810 9.970 3,597,405 -0.33(-3.20%)
Aug 17, 2015 10.23 10.46 10.04 10.30 2,585,523 +0.23(+2.28%)
Aug 14, 2015 10.28 10.48 10.01 10.07 2,562,677 -0.06(-0.59%)
Aug 13, 2015 10.31 10.62 10.11 10.13 3,456,015 -0.42(-3.98%)
Aug 12, 2015 10.24 10.58 10.23 10.55 3,996,090 +0.50(+4.98%)
Aug 11, 2015 10.31 10.38 9.520 10.05 4,439,602 +0.15(+1.52%)
Aug 10, 2015 9.480 10.00 9.220 9.900 3,697,629 +0.66(+7.14%)
Aug 07, 2015 9.250 9.650 9.160 9.240 3,020,888 +0.25(+2.78%)
Aug 06, 2015 8.790 9.360 8.790 8.990 4,941,627 +0.32(+3.69%)
Aug 05, 2015 9.030 9.090 8.600 8.670 2,631,774 -0.30(-3.34%)
Aug 04, 2015 8.990 9.060 8.860 8.970 4,556,770 -0.28(-3.03%)
Jul 31, 2015 9.250 9.250 9.250 0 +0.09(+0.98%)
Jul 30, 2015 9.240 9.340 9.050 9.160 2,916,911 -0.22(-2.35%)
Jul 29, 2015 8.960 9.450 8.870 9.380 5,161,769 +0.46(+5.16%)
Jul 28, 2015 9.140 9.150 8.900 8.920 2,804,798 -0.06(-0.67%)
Jul 27, 2015 9.360 9.800 8.930 8.980 3,677,982 -0.49(-5.17%)
Jul 24, 2015 9.110 9.495 8.870 9.470 5,109,850 +0.26(+2.82%)
Jul 23, 2015 9.670 9.730 9.190 9.210 2,852,217 -0.38(-3.96%)
Jul 22, 2015 9.500 9.760 9.170 9.590 3,188,086 -0.09(-0.93%)
Jul 21, 2015 9.960 10.21 9.550 9.680 4,343,661 +0.10(+1.04%)
Jul 20, 2015 10.86 10.98 9.580 9.580 5,566,800 -1.82(-15.96%)
Jul 17, 2015 11.92 11.95 11.19 11.40 3,580,626 -0.58(-4.84%)
Jul 16, 2015 12.46 12.46 11.93 11.98 2,985,624 -0.49(-3.93%)
Jul 15, 2015 12.53 12.63 12.42 12.47 1,676,193 -0.12(-0.95%)
Jul 14, 2015 12.75 12.97 12.59 12.59 1,470,235 -0.10(-0.79%)
Jul 13, 2015 12.72 12.79 12.44 12.69 1,753,566 -0.13(-1.01%)
Jul 10, 2015 13.03 13.07 12.77 12.82 1,554,787 -0.05(-0.39%)
Jul 09, 2015 13.24 13.26 12.87 12.87 2,347,840 -0.25(-1.91%)
Jul 08, 2015 13.25 13.39 13.09 13.12 3,473,876 +0.02(+0.15%)
Jul 07, 2015 13.42 13.52 13.08 13.10 2,599,654 -0.63(-4.59%)
Jul 06, 2015 13.30 13.92 13.25 13.73 4,396,794 +0.34(+2.54%)
Jul 03, 2015 13.25 13.50 13.25 13.39 349,396 +0.14(+1.06%)
Jul 02, 2015 13.22 13.32 13.11 13.25 1,358,938 -0.10(-0.75%)
Jun 30, 2015 13.35 13.35 13.35 0 -0.03(-0.22%)
Jun 29, 2015 13.55 13.59 13.29 13.38 1,247,268 -0.05(-0.37%)
Jun 26, 2015 13.57 13.68 13.40 13.43 1,370,003 -0.14(-1.03%)
Jun 25, 2015 13.74 13.80 13.52 13.57 1,599,687 -0.20(-1.45%)
Jun 24, 2015 13.73 13.84 13.63 13.77 1,756,477 +0.00(+0.00%)
Jun 23, 2015 13.75 13.82 13.67 13.77 1,534,092 +0.01(+0.07%)
Jun 22, 2015 13.85 13.93 13.75 13.76 1,449,104 -0.32(-2.27%)
Jun 19, 2015 14.07 14.49 14.00 14.08 8,381,833 -0.23(-1.61%)
Jun 18, 2015 14.34 14.63 14.24 14.31 2,275,179 +0.18(+1.27%)
Jun 17, 2015 13.75 14.17 13.63 14.13 1,950,774 +0.36(+2.61%)
Jun 16, 2015 13.99 14.03 13.73 13.77 4,553,251 -0.38(-2.69%)
Jun 15, 2015 13.89 14.31 13.82 14.15 1,257,448 +0.29(+2.09%)
Jun 12, 2015 13.88 14.08 13.81 13.86 1,801,875 -0.01(-0.07%)
Jun 11, 2015 14.20 14.21 13.84 13.87 1,035,976 -0.38(-2.67%)
Jun 10, 2015 14.38 14.43 14.18 14.25 1,322,927 +0.01(+0.07%)
Jun 09, 2015 14.27 14.43 14.18 14.24 1,630,607 +0.04(+0.28%)
Jun 08, 2015 14.27 14.29 14.05 14.20 1,142,379 -0.04(-0.28%)
Jun 05, 2015 14.45 14.46 14.24 14.24 1,952,581 -0.39(-2.67%)
Jun 04, 2015 14.82 14.82 14.54 14.63 1,309,069 -0.31(-2.07%)
Jun 03, 2015 14.84 15.09 14.78 14.94 1,448,912 +0.06(+0.40%)
Jun 02, 2015 14.94 15.15 14.82 14.88 1,664,838 +0.06(+0.40%)
Jun 01, 2015 14.89 15.05 14.75 14.82 1,095,534 +0.10(+0.68%)
May 29, 2015 14.97 15.05 14.66 14.72 3,873,098 -0.20(-1.34%)
May 28, 2015 14.64 14.95 14.45 14.92 2,837,387 +0.34(+2.33%)
May 27, 2015 14.65 14.67 14.41 14.58 1,340,905 +0.02(+0.14%)
May 26, 2015 14.94 14.96 14.45 14.56 2,104,504 -0.56(-3.70%)
May 25, 2015 15.08 15.18 15.08 15.12 191,373 +0.01(+0.07%)
May 22, 2015 15.29 15.30 15.03 15.11 1,183,921 -0.08(-0.53%)
May 21, 2015 15.15 15.26 14.94 15.19 1,633,430 +0.05(+0.33%)
May 20, 2015 15.45 15.47 15.14 15.14 1,880,849 -0.12(-0.79%)
May 19, 2015 15.82 15.96 15.24 15.26 1,791,244 -0.54(-3.42%)
May 15, 2015 15.80 15.80 15.80 0 -0.01(-0.06%)
May 14, 2015 15.92 16.23 15.73 15.81 2,301,320 -0.03(-0.19%)
May 13, 2015 15.58 16.00 15.52 15.84 2,841,146 +0.43(+2.79%)
May 12, 2015 15.50 15.52 15.27 15.41 1,219,953 -0.07(-0.45%)
May 11, 2015 15.37 15.58 15.32 15.48 1,066,252 +0.09(+0.58%)
May 08, 2015 15.47 15.60 15.32 15.39 1,341,268 -0.01(-0.06%)
May 07, 2015 15.15 15.42 14.91 15.40 3,531,915 +0.19(+1.25%)
May 06, 2015 15.86 15.86 15.16 15.21 2,368,872 -0.60(-3.80%)
May 05, 2015 16.04 16.32 15.71 15.81 1,933,552 -0.11(-0.69%)
May 04, 2015 16.19 16.26 15.91 15.92 1,515,903 +0.02(+0.13%)
May 01, 2015 15.54 15.93 15.50 15.90 1,623,490 +0.22(+1.40%)
Apr 30, 2015 15.91 16.00 15.61 15.68 2,575,945 -0.54(-3.33%)
Apr 29, 2015 16.01 16.40 15.96 16.22 2,931,145 +0.23(+1.44%)
Apr 28, 2015 15.16 16.13 15.15 15.99 3,049,895 +0.47(+3.03%)
Apr 27, 2015 15.37 16.12 15.34 15.52 2,996,604 +0.28(+1.84%)
Apr 24, 2015 15.28 15.47 15.11 15.24 1,111,529 -0.10(-0.65%)
Apr 23, 2015 15.18 15.47 15.10 15.34 1,227,196 +0.21(+1.39%)
Apr 22, 2015 15.67 15.73 15.08 15.13 1,960,246 -0.63(-4.00%)
Apr 21, 2015 15.58 15.81 15.30 15.76 2,370,887 +0.18(+1.16%)
Apr 20, 2015 15.48 15.71 15.34 15.58 1,587,392 -0.04(-0.26%)
Apr 17, 2015 15.47 15.83 15.46 15.62 1,443,498 +0.22(+1.43%)
Apr 16, 2015 15.79 15.94 15.36 15.40 2,398,466 -0.39(-2.47%)
Apr 15, 2015 15.76 16.02 15.63 15.79 3,398,662 +0.17(+1.09%)
Apr 14, 2015 15.49 15.74 15.36 15.62 2,035,629 +0.03(+0.19%)
Apr 13, 2015 15.89 15.93 15.54 15.59 1,304,079 -0.36(-2.26%)
Apr 10, 2015 15.91 16.07 15.81 15.95 1,587,282 +0.32(+2.05%)
Apr 09, 2015 15.30 15.93 15.22 15.63 3,080,253 +0.21(+1.36%)
Apr 08, 2015 15.46 15.61 15.26 15.42 2,553,246 -0.04(-0.26%)
Apr 07, 2015 15.60 15.80 15.41 15.46 3,663,750 -0.28(-1.78%)
Apr 06, 2015 15.38 15.82 15.25 15.74 2,898,671 +0.81(+5.43%)
Apr 02, 2015 14.93 14.93 14.93 0 -0.25(-1.65%)
Apr 01, 2015 14.02 15.38 14.00 15.18 4,513,660 +1.33(+9.60%)
Mar 31, 2015 14.13 14.25 13.80 13.85 2,111,967 -0.28(-1.98%)
Mar 30, 2015 13.97 14.33 13.90 14.13 2,149,276 -0.08(-0.56%)
Mar 27, 2015 14.04 14.44 13.83 14.21 3,076,954 +0.12(+0.85%)
Mar 26, 2015 14.40 14.57 14.04 14.09 2,683,023 -0.09(-0.63%)
Mar 25, 2015 14.32 14.44 14.14 14.18 2,352,107 -0.04(-0.28%)
Mar 24, 2015 14.28 14.39 14.06 14.22 1,808,667 -0.05(-0.35%)
Mar 23, 2015 14.05 14.31 14.00 14.27 1,852,607 +0.25(+1.78%)
Mar 20, 2015 13.92 14.28 13.90 14.02 6,484,731 +0.11(+0.79%)
Mar 19, 2015 13.77 13.93 13.59 13.91 2,886,273 +0.09(+0.65%)
Mar 18, 2015 13.17 14.05 13.17 13.82 2,784,633 +0.65(+4.94%)
Mar 17, 2015 13.26 13.51 13.13 13.17 2,445,829 -0.30(-2.23%)
Mar 16, 2015 13.50 13.56 13.17 13.47 2,304,829 -0.09(-0.66%)
Mar 13, 2015 13.61 13.68 13.22 13.56 2,340,602 +0.06(+0.44%)
Mar 12, 2015 13.92 13.98 13.46 13.50 2,321,787 -0.45(-3.23%)
Mar 11, 2015 13.59 13.96 13.39 13.95 2,493,931 +0.36(+2.65%)
Mar 10, 2015 13.51 13.98 13.40 13.59 2,253,137 +0.00(+0.00%)
Mar 09, 2015 14.40 14.40 13.49 13.59 2,749,478 -0.67(-4.70%)
Mar 06, 2015 14.88 14.89 14.24 14.26 3,250,218 -0.97(-6.37%)
Mar 05, 2015 15.19 15.59 15.08 15.23 2,121,520 +0.14(+0.93%)
Mar 04, 2015 15.61 15.00 15.09 1,855,268 -0.52(-3.33%)
Mar 03, 2015 15.59 15.61 2,551,851 -0.40(-2.50%)
Mar 02, 2015 16.32 16.42 15.85 16.01 2,483,237 -0.25(-1.54%)
Feb 27, 2015 16.05 16.54 16.01 16.26 4,168,191 +0.29(+1.82%)
Feb 26, 2015 16.21 15.97 1,766,487 +0.09(+0.57%)
Feb 25, 2015 15.80 15.88 15.71 15.88 2,262,877 +0.18(+1.15%)
Feb 24, 2015 15.82 16.04 15.64 15.70 1,907,656 -0.29(-1.81%)
Feb 23, 2015 15.91 16.38 15.83 15.99 2,003,718 -0.18(-1.11%)
Feb 20, 2015 16.11 16.52 16.03 16.17 2,815,654 +0.14(+0.87%)
Feb 19, 2015 15.67 16.34 15.61 16.03 4,829,885 +0.82(+5.39%)
Feb 18, 2015 15.00 15.43 14.83 15.21 2,296,566 +0.34(+2.29%)
Feb 17, 2015 14.78 15.10 14.74 14.87 2,466,060 -0.25(-1.65%)
Feb 13, 2015 15.12 15.12 15.12 0 -0.03(-0.20%)
Feb 12, 2015 15.23 15.25 14.89 15.15 2,086,393 +0.05(+0.33%)
Feb 11, 2015 15.40 15.48 15.03 15.10 2,337,436 -0.20(-1.31%)
Feb 10, 2015 15.37 15.48 14.98 15.30 3,072,040 -0.26(-1.67%)
Feb 09, 2015 15.46 15.66 15.39 15.56 2,351,696 +0.12(+0.78%)
Feb 06, 2015 15.69 15.81 15.26 15.44 2,806,343 -0.80(-4.93%)
Feb 05, 2015 16.13 16.32 15.91 16.24 2,230,874 +0.02(+0.12%)
Feb 04, 2015 15.90 16.43 15.90 16.22 2,505,978 +0.52(+3.31%)
Feb 03, 2015 16.05 16.28 15.57 15.70 3,036,368 -0.51(-3.15%)
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.