Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.52 +0.53 (+2.41%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.30 45.05 43.06 43.36 3,298,519 +0.00(+0.00%)
Jul 30, 2008 42.58 43.38 40.28 43.36 6,266,561 -0.14(-0.32%)
Jul 29, 2008 45.44 45.44 43.06 43.50 2,331,162 -1.94(-4.27%)
Jul 28, 2008 44.69 46.18 44.10 45.44 2,758,254 +0.75(+1.68%)
Jul 25, 2008 44.85 45.17 43.26 44.69 2,420,844 +0.25(+0.56%)
Jul 24, 2008 44.30 45.25 43.64 44.44 4,477,563 +0.14(+0.32%)
Jul 23, 2008 47.80 48.17 44.09 44.30 5,826,035 -3.82(-7.94%)
Jul 22, 2008 49.10 49.80 47.77 48.12 3,679,350 -0.23(-0.48%)
Jul 21, 2008 48.01 48.49 47.01 48.35 2,482,966 +0.65(+1.36%)
Jul 18, 2008 47.80 48.30 47.19 47.70 2,903,846 -0.21(-0.44%)
Jul 17, 2008 48.22 49.41 47.13 47.91 4,318,583 -0.59(-1.22%)
Jul 16, 2008 49.94 50.54 48.03 48.50 2,943,251 -1.44(-2.88%)
Jul 15, 2008 51.15 52.47 48.59 49.94 5,709,653 -0.49(-0.97%)
Jul 14, 2008 49.50 50.83 49.08 50.43 3,867,135 +0.43(+0.86%)
Jul 11, 2008 48.92 50.13 48.75 50.00 7,397,236 +2.81(+5.95%)
Jul 10, 2008 46.00 48.05 45.80 47.19 3,250,623 +2.03(+4.50%)
Jul 09, 2008 45.40 46.93 45.08 45.16 2,723,902 -0.09(-0.20%)
Jul 08, 2008 44.85 45.63 44.40 45.25 2,894,129 +0.19(+0.42%)
Jul 07, 2008 44.71 45.94 44.71 45.06 3,734,467 -0.79(-1.72%)
Jul 04, 2008 45.81 46.15 45.50 45.85 744,670 -0.43(-0.93%)
Jul 03, 2008 45.01 46.39 44.47 46.28 2,539,965 +0.52(+1.14%)
Jul 02, 2008 46.42 47.01 45.44 45.76 3,578,602 -0.85(-1.82%)
Jul 01, 2008 45.94 46.71 44.99 46.61 3,844,657 +0.00(+0.00%)
Jun 30, 2008 45.94 46.71 44.99 46.61 3,844,657 +0.87(+1.90%)
Jun 27, 2008 44.00 46.31 43.96 45.74 5,257,939 +2.28(+5.25%)
Jun 26, 2008 42.00 43.81 41.84 43.46 5,948,808 +2.65(+6.49%)
Jun 25, 2008 41.00 41.58 39.95 40.81 4,011,452 -0.64(-1.54%)
Jun 24, 2008 41.70 42.36 41.25 41.45 2,647,107 -0.26(-0.62%)
Jun 23, 2008 40.34 41.81 40.00 41.71 2,455,270 +0.75(+1.83%)
Jun 20, 2008 40.80 42.05 40.65 40.96 7,490,415 +0.26(+0.64%)
Jun 19, 2008 41.70 42.04 40.57 40.70 3,231,552 -0.32(-0.78%)
Jun 18, 2008 40.95 41.34 40.43 41.02 3,002,936 +0.38(+0.94%)
Jun 17, 2008 40.10 41.08 40.06 40.64 1,575,413 +0.29(+0.72%)
Jun 16, 2008 40.60 41.27 40.30 40.35 1,986,482 +0.71(+1.79%)
Jun 13, 2008 39.20 39.92 39.10 39.64 1,706,320 +0.25(+0.63%)
Jun 12, 2008 39.65 39.78 38.77 39.39 2,416,337 -1.11(-2.74%)
Jun 11, 2008 41.00 41.00 39.93 40.50 2,422,862 +0.39(+0.97%)
Jun 10, 2008 42.10 42.30 39.77 40.11 4,536,959 -2.81(-6.55%)
Jun 09, 2008 42.98 43.49 42.57 42.92 2,317,925 +0.02(+0.05%)
Jun 06, 2008 42.17 43.18 41.75 42.90 3,638,562 +1.73(+4.20%)
Jun 05, 2008 39.66 41.28 39.36 41.17 2,798,966 +1.51(+3.81%)
Jun 04, 2008 40.21 40.41 39.54 39.66 1,731,581 -0.50(-1.25%)
Jun 03, 2008 40.00 41.11 39.79 40.16 2,761,450 -0.24(-0.59%)
Jun 02, 2008 40.04 41.16 39.95 40.40 2,598,920 +0.37(+0.92%)
May 30, 2008 39.40 40.21 39.31 40.03 2,707,018 +1.26(+3.25%)
May 29, 2008 39.25 39.37 38.65 38.77 3,832,719 -1.57(-3.89%)
May 28, 2008 39.81 40.40 39.22 40.34 2,664,257 +0.06(+0.15%)
May 27, 2008 40.75 40.98 40.18 40.28 2,754,486 -1.52(-3.64%)
May 26, 2008 41.61 41.83 41.20 41.80 723,028 +0.27(+0.65%)
May 23, 2008 42.30 42.60 41.49 41.53 2,103,597 -0.42(-1.00%)
May 22, 2008 42.25 42.70 41.16 41.95 4,020,486 -0.13(-0.31%)
May 21, 2008 41.89 43.18 41.75 42.08 5,753,255 +0.20(+0.48%)
May 20, 2008 41.15 42.24 40.80 41.88 3,847,078 +1.70(+4.23%)
May 19, 2008 40.54 40.59 39.79 40.18 4,260,339 +0.00(+0.00%)
May 16, 2008 40.54 40.59 39.79 40.18 4,260,339 +1.13(+2.89%)
May 15, 2008 38.78 39.27 38.38 39.05 4,104,265 +1.09(+2.87%)
May 14, 2008 39.00 39.00 37.87 37.96 2,777,526 -0.81(-2.09%)
May 13, 2008 38.23 39.08 38.10 38.77 3,149,259 -0.18(-0.46%)
May 12, 2008 39.40 39.92 38.82 38.95 4,779,305 -0.56(-1.42%)
May 09, 2008 41.05 41.25 39.42 39.51 4,444,986 -1.49(-3.63%)
May 08, 2008 40.00 41.00 39.60 41.00 3,803,756 +1.81(+4.62%)
May 07, 2008 39.00 39.45 38.91 39.19 3,699,099 -0.21(-0.53%)
May 06, 2008 39.80 40.33 39.28 39.40 3,512,505 -0.01(-0.03%)
May 05, 2008 39.30 39.69 38.93 39.41 2,772,060 +1.11(+2.90%)
May 02, 2008 38.41 38.75 38.30 38.30 3,554,570 +0.39(+1.03%)
May 01, 2008 38.18 38.90 37.91 37.91 2,880,368 -0.80(-2.07%)
Apr 30, 2008 38.21 39.20 38.06 38.71 5,157,804 +0.76(+2.00%)
Apr 29, 2008 38.89 38.99 37.76 37.95 3,607,128 -1.57(-3.97%)
Apr 28, 2008 40.74 41.10 39.52 39.52 2,474,012 -0.79(-1.96%)
Apr 25, 2008 40.65 40.82 39.43 40.31 3,148,667 +0.51(+1.28%)
Apr 24, 2008 41.00 41.00 39.41 39.80 4,201,995 -1.37(-3.33%)
Apr 23, 2008 42.65 42.85 41.17 41.17 3,732,009 -2.03(-4.70%)
Apr 22, 2008 43.30 44.19 43.01 43.20 3,192,624 -0.05(-0.12%)
Apr 21, 2008 44.30 44.30 43.11 43.25 3,524,915 -0.55(-1.26%)
Apr 18, 2008 44.69 44.69 43.12 43.80 4,397,627 -1.72(-3.78%)
Apr 17, 2008 46.49 46.49 45.16 45.52 3,166,535 -0.60(-1.30%)
Apr 16, 2008 45.18 46.29 45.07 46.12 3,792,418 +1.72(+3.87%)
Apr 15, 2008 44.25 44.95 44.21 44.40 6,124,726 +0.55(+1.25%)
Apr 14, 2008 43.70 43.88 42.90 43.85 4,198,005 +0.09(+0.21%)
Apr 11, 2008 44.26 44.59 43.56 43.76 4,413,113 -1.24(-2.76%)
Apr 10, 2008 45.70 45.70 43.94 45.00 4,369,817 +0.04(+0.09%)
Apr 09, 2008 44.00 45.15 43.78 44.96 3,246,764 +1.36(+3.12%)
Apr 08, 2008 44.00 44.61 43.23 43.60 2,690,867 -1.09(-2.44%)
Apr 07, 2008 44.76 45.84 44.31 44.69 2,442,686 +0.63(+1.43%)
Apr 04, 2008 43.70 44.65 43.66 44.06 2,621,927 +0.65(+1.50%)
Apr 03, 2008 44.00 44.59 43.33 43.41 3,316,580 -1.01(-2.27%)
Apr 02, 2008 43.15 44.57 43.00 44.42 3,856,131 +1.72(+4.03%)
Apr 01, 2008 43.17 43.44 42.40 42.70 4,163,107 -2.18(-4.86%)
Mar 31, 2008 46.30 46.38 43.55 44.88 3,459,839 -0.72(-1.58%)
Mar 28, 2008 45.24 45.80 44.51 45.60 4,981,426 -0.55(-1.19%)
Mar 27, 2008 46.25 46.68 45.66 46.15 3,354,952 -0.15(-0.32%)
Mar 26, 2008 44.64 46.38 44.51 46.30 5,045,870 +2.15(+4.87%)
Mar 25, 2008 43.75 44.46 43.44 44.15 4,686,802 +1.38(+3.23%)
Mar 24, 2008 43.65 44.44 42.51 42.77 3,947,832 -0.21(-0.49%)
Mar 21, 2008 44.38 44.79 42.51 42.98 12,482,238 +0.00(+0.00%)
Mar 20, 2008 44.38 44.79 42.51 42.98 12,482,238 -2.98(-6.48%)
Mar 19, 2008 48.71 48.75 45.94 45.96 6,330,335 -3.32(-6.74%)
Mar 18, 2008 52.21 52.47 49.11 49.28 3,221,299 -2.91(-5.58%)
Mar 17, 2008 52.00 53.69 51.51 52.19 3,548,585 -0.31(-0.59%)
Mar 14, 2008 52.25 54.08 52.01 52.50 3,300,509 +0.31(+0.59%)
Mar 13, 2008 50.81 52.51 50.65 52.19 4,181,299 +2.04(+4.07%)
Mar 12, 2008 50.17 50.45 49.49 50.15 1,891,967 -0.04(-0.08%)
Mar 11, 2008 49.70 50.26 48.62 50.19 2,931,720 +1.19(+2.43%)
Mar 10, 2008 49.26 49.65 48.54 49.00 3,879,041 -0.83(-1.67%)
Mar 07, 2008 50.11 50.81 49.72 49.83 3,044,505 -1.10(-2.16%)
Mar 06, 2008 52.00 52.00 50.01 50.93 3,483,046 -1.22(-2.34%)
Mar 05, 2008 51.44 52.69 51.10 52.15 3,701,163 +1.25(+2.46%)
Mar 04, 2008 52.71 53.55 50.34 50.90 3,828,081 -2.02(-3.82%)
Mar 03, 2008 52.12 53.14 52.07 52.92 2,885,642 +1.72(+3.36%)
Feb 29, 2008 51.90 52.03 50.48 51.20 2,785,732 -0.80(-1.54%)
Feb 28, 2008 50.69 52.20 50.60 52.00 2,961,556 +1.40(+2.77%)
Feb 27, 2008 50.00 51.25 49.95 50.60 3,250,736 +0.90(+1.81%)
Feb 26, 2008 48.84 50.15 48.43 49.70 2,996,766 +0.38(+0.77%)
Feb 25, 2008 50.62 50.90 48.92 49.32 2,979,000 -1.31(-2.59%)
Feb 22, 2008 51.00 51.30 49.51 50.63 2,711,407 -0.49(-0.96%)
Feb 21, 2008 51.49 52.39 50.97 51.12 4,576,998 +0.30(+0.59%)
Feb 20, 2008 50.21 51.07 49.53 50.82 4,312,104 -0.16(-0.31%)
Feb 19, 2008 49.23 50.98 49.23 50.98 3,753,775 +2.97(+6.19%)
Feb 18, 2008 48.01 48.01 48.01 48.01 0 +0.00(+0.00%)
Feb 15, 2008 47.99 48.39 47.33 48.01 2,891,146 +0.51(+1.07%)
Feb 14, 2008 48.63 48.63 47.50 47.50 4,157,626 -1.21(-2.48%)
Feb 13, 2008 48.12 48.80 47.67 48.71 3,089,055 +0.51(+1.06%)
Feb 12, 2008 50.10 50.24 48.00 48.20 4,228,305 -1.89(-3.77%)
Feb 11, 2008 49.95 50.46 48.85 50.09 2,622,059 +0.25(+0.50%)
Feb 08, 2008 48.67 50.10 48.44 49.84 3,412,544 +1.20(+2.47%)
Feb 07, 2008 48.81 49.07 47.97 48.64 3,254,071 -0.15(-0.31%)
Feb 06, 2008 49.45 49.74 48.51 48.79 2,839,691 +0.59(+1.22%)
Feb 05, 2008 48.05 49.29 48.02 48.20 4,333,988 -0.86(-1.75%)
Feb 04, 2008 50.00 50.18 48.35 49.06 4,128,983 -1.58(-3.12%)
Feb 01, 2008 52.26 53.10 50.00 50.64 5,589,711 -1.17(-2.26%)
Jan 31, 2008 52.60 52.60 50.95 51.81 6,102,972 -1.10(-2.08%)
Jan 30, 2008 52.80 53.51 52.35 52.91 4,342,962 -0.29(-0.55%)
Jan 29, 2008 53.25 53.85 52.90 53.20 4,470,923 -0.57(-1.06%)
Jan 28, 2008 52.80 54.11 52.07 53.77 3,918,511 +1.28(+2.44%)
Jan 25, 2008 52.27 53.58 51.86 52.49 6,706,959 +1.47(+2.88%)
Jan 24, 2008 51.95 51.98 50.13 51.02 4,952,529 +1.60(+3.24%)
Jan 23, 2008 49.90 51.56 48.43 49.42 7,429,371 -1.83(-3.57%)
Jan 22, 2008 46.47 51.25 46.47 51.25 6,858,982 +4.78(+10.29%)
Jan 21, 2008 45.90 46.74 45.51 46.47 2,746,389 -1.32(-2.76%)
Jan 18, 2008 48.57 48.89 46.50 47.79 4,985,246 -0.28(-0.58%)
Jan 17, 2008 49.00 50.20 47.76 48.07 5,209,599 -0.45(-0.93%)
Jan 16, 2008 50.25 51.11 48.36 48.52 7,712,153 -2.42(-4.75%)
Jan 15, 2008 51.92 53.04 50.65 50.94 5,657,139 -1.43(-2.73%)
Jan 14, 2008 53.50 53.76 51.91 52.37 6,125,641 +0.11(+0.21%)
Jan 11, 2008 50.00 52.49 49.95 52.26 6,502,208 +2.26(+4.52%)
Jan 10, 2008 50.00 51.21 49.85 50.00 5,892,067 -0.65(-1.28%)
Jan 09, 2008 49.11 50.93 48.50 50.65 5,393,799 +1.19(+2.41%)
Jan 08, 2008 49.00 50.66 48.99 49.46 9,512,294 +1.98(+4.17%)
Jan 07, 2008 47.78 48.67 47.07 47.48 4,777,874 -0.48(-1.00%)
Jan 04, 2008 47.75 48.50 47.00 47.96 4,142,606 -0.47(-0.97%)
Jan 03, 2008 45.65 48.75 45.27 48.43 7,361,597 +2.78(+6.09%)
Jan 02, 2008 42.65 46.24 42.60 45.65 5,930,149 +3.87(+9.26%)
Jan 01, 2008 41.74 42.70 41.46 41.78 0 +0.00(+0.00%)
Dec 31, 2007 41.74 42.70 41.46 41.78 1,544,841 -0.25(-0.59%)
Dec 28, 2007 39.88 42.05 39.82 42.03 2,488,731 +2.45(+6.19%)
Dec 27, 2007 39.46 39.88 39.11 39.58 1,460,790 +0.70(+1.80%)
Dec 26, 2007 38.88 38.88 38.88 38.88 0 +0.00(+0.00%)
Dec 24, 2007 38.96 39.26 38.88 38.88 691,699 +0.26(+0.67%)
Dec 21, 2007 37.37 39.00 37.37 38.62 5,013,722 +1.22(+3.26%)
Dec 20, 2007 37.89 37.98 37.00 37.40 2,060,530 -0.24(-0.64%)
Dec 19, 2007 38.00 38.50 37.53 37.64 2,168,902 -0.57(-1.49%)
Dec 18, 2007 38.41 38.79 37.46 38.21 2,521,648 +0.54(+1.43%)
Dec 17, 2007 38.25 38.75 37.31 37.67 2,982,873 -0.89(-2.31%)
Dec 14, 2007 38.67 39.29 38.11 38.56 2,001,679 -0.29(-0.75%)
Dec 13, 2007 39.70 39.91 38.65 38.85 3,614,378 -1.54(-3.81%)
Dec 12, 2007 40.15 40.48 39.75 40.39 2,188,893 +1.03(+2.62%)
Dec 11, 2007 41.00 41.49 39.29 39.36 2,268,754 -1.57(-3.84%)
Dec 10, 2007 40.56 41.35 40.44 40.93 2,553,592 +1.02(+2.56%)
Dec 07, 2007 40.55 40.55 39.26 39.91 3,025,207 -0.56(-1.38%)
Dec 06, 2007 40.18 40.78 39.69 40.47 2,943,328 +0.16(+0.40%)
Dec 05, 2007 40.79 41.22 39.98 40.31 2,129,421 -0.70(-1.71%)
Dec 04, 2007 41.75 41.75 40.77 41.01 2,280,614 +0.01(+0.02%)
Dec 03, 2007 40.80 41.70 40.42 41.00 1,604,747 +0.68(+1.69%)
Nov 30, 2007 40.60 41.35 40.00 40.32 3,500,452 -0.63(-1.54%)
Nov 29, 2007 41.30 41.70 40.79 40.95 1,619,311 -0.47(-1.13%)
Nov 28, 2007 40.70 41.49 40.24 41.42 2,265,212 +0.36(+0.88%)
Nov 27, 2007 40.50 41.37 40.40 41.06 3,174,951 -0.11(-0.27%)
Nov 26, 2007 42.55 42.89 41.17 41.17 2,319,692 -1.23(-2.90%)
Nov 23, 2007 41.75 42.88 41.47 42.40 2,641,878 +1.21(+2.94%)
Nov 21, 2007 41.44 41.75 40.25 41.19 2,939,116 -0.34(-0.82%)
Nov 20, 2007 39.01 41.54 39.01 41.53 3,932,204 +3.26(+8.52%)
Nov 19, 2007 39.89 39.99 38.00 38.27 2,552,216 -1.57(-3.94%)
Nov 16, 2007 40.16 40.19 39.29 39.84 2,616,590 +0.08(+0.20%)
Nov 15, 2007 40.50 40.82 39.31 39.76 3,442,672 -1.39(-3.38%)
Nov 14, 2007 41.35 41.70 41.02 41.15 2,487,509 +0.48(+1.18%)
Nov 13, 2007 41.12 41.39 40.50 40.67 3,098,531 +0.14(+0.35%)
Nov 12, 2007 42.25 42.36 40.43 40.53 3,683,820 -2.38(-5.55%)
Nov 09, 2007 42.65 43.54 42.37 42.91 4,760,317 -0.24(-0.56%)
Nov 08, 2007 43.05 43.79 42.26 43.15 6,174,631 +0.37(+0.86%)
Nov 07, 2007 43.60 43.67 42.45 42.78 4,624,229 -0.52(-1.20%)
Nov 06, 2007 43.60 43.93 43.07 43.30 4,417,596 +0.30(+0.70%)
Nov 05, 2007 41.89 43.40 41.89 43.00 3,732,324 +0.39(+0.92%)
Nov 02, 2007 40.75 42.63 40.21 42.61 3,485,270 +2.22(+5.50%)
Nov 01, 2007 41.06 41.60 40.18 40.39 3,187,305 -1.61(-3.83%)
Oct 31, 2007 41.00 42.35 40.59 42.00 5,523,950 +1.63(+4.04%)
Oct 30, 2007 41.21 41.53 40.37 40.37 2,340,287 -1.62(-3.86%)
Oct 29, 2007 41.86 43.00 41.58 41.99 3,165,035 +0.57(+1.38%)
Oct 26, 2007 41.50 41.70 41.05 41.42 3,030,692 +0.59(+1.45%)
Oct 25, 2007 41.24 41.25 40.35 40.83 2,303,057 +0.23(+0.57%)
Oct 24, 2007 40.39 40.75 39.50 40.60 2,331,995 +0.16(+0.40%)
Oct 23, 2007 39.59 40.45 39.50 40.44 2,390,010 +0.37(+0.92%)
Oct 19, 2007 40.87 40.98 39.67 40.07 3,079,302 -0.93(-2.27%)
Oct 18, 2007 40.08 41.22 40.05 41.00 4,132,853 +1.26(+3.17%)
Oct 17, 2007 41.76 41.76 39.71 39.74 4,399,694 -1.51(-3.66%)
Oct 16, 2007 41.92 42.03 41.09 41.25 3,456,094 -0.78(-1.86%)
Oct 15, 2007 41.83 42.24 41.41 42.03 3,325,071 +0.80(+1.94%)
Oct 12, 2007 40.92 41.37 40.52 41.23 2,387,762 +0.32(+0.78%)
Oct 11, 2007 41.60 41.94 40.05 40.91 4,703,172 -0.26(-0.63%)
Oct 10, 2007 41.56 42.00 41.11 41.17 3,331,865 +0.02(+0.05%)
Oct 09, 2007 40.05 41.40 39.96 41.15 3,160,136 +0.96(+2.39%)
Oct 08, 2007 39.56 40.44 39.50 40.19 4,966,126 +0.00(+0.00%)
Oct 05, 2007 39.56 40.44 39.50 40.19 4,966,126 -0.21(-0.52%)
Oct 04, 2007 39.26 40.45 39.18 40.40 3,759,320 +1.03(+2.62%)
Oct 03, 2007 39.38 39.55 39.01 39.37 2,496,240 +0.18(+0.46%)
Oct 02, 2007 39.90 40.02 38.84 39.19 4,187,890 -1.67(-4.09%)
Oct 01, 2007 40.20 41.09 40.20 40.86 3,807,848 +0.91(+2.28%)
Sep 28, 2007 39.92 40.89 39.61 39.95 5,266,004 +0.62(+1.58%)
Sep 27, 2007 39.21 39.73 38.75 39.33 3,227,045 +0.58(+1.50%)
Sep 26, 2007 39.37 39.68 37.90 38.75 4,567,700 -0.46(-1.17%)
Sep 25, 2007 39.20 39.71 39.06 39.21 3,533,917 -0.79(-1.97%)
Sep 24, 2007 39.89 40.63 39.71 40.00 3,108,712 +0.11(+0.28%)
Sep 21, 2007 41.00 41.00 39.84 39.89 7,352,181 -1.03(-2.52%)
Sep 20, 2007 40.00 41.00 39.35 40.92 6,120,720 +1.67(+4.25%)
Sep 19, 2007 39.62 40.20 38.92 39.25 4,054,995 -0.02(-0.05%)
Sep 18, 2007 38.49 39.46 37.70 39.27 3,920,767 +0.85(+2.21%)
Sep 17, 2007 38.85 39.00 38.18 38.42 2,492,398 +0.11(+0.29%)
Sep 14, 2007 38.50 39.48 37.90 38.31 3,072,033 +0.07(+0.18%)
Sep 13, 2007 38.40 38.58 38.02 38.24 2,410,115 -0.48(-1.24%)
Sep 12, 2007 38.76 39.00 38.28 38.72 2,942,501 -0.43(-1.10%)
Sep 11, 2007 38.75 39.53 38.27 39.15 4,000,429 +0.19(+0.49%)
Sep 10, 2007 38.83 39.25 38.11 38.96 3,602,297 +0.30(+0.78%)
Sep 07, 2007 39.00 39.31 38.17 38.66 6,407,896 +0.56(+1.47%)
Sep 06, 2007 35.60 38.38 35.60 38.10 10,101,630 +3.06(+8.73%)
Sep 05, 2007 34.81 35.62 34.67 35.04 1,904,043 -0.05(-0.14%)
Sep 04, 2007 34.65 35.37 34.32 35.09 2,567,529 +0.76(+2.21%)
Aug 31, 2007 33.99 34.45 33.80 34.33 2,800,084 +1.00(+3.00%)
Aug 30, 2007 33.52 33.52 33.03 33.33 1,913,736 -0.42(-1.24%)
Aug 29, 2007 33.06 33.85 33.05 33.75 4,117,110 +0.91(+2.77%)
Aug 28, 2007 33.58 33.85 32.65 32.84 2,993,742 -1.04(-3.07%)
Aug 27, 2007 34.38 34.49 33.56 33.88 1,963,677 -0.83(-2.39%)
Aug 24, 2007 34.64 35.00 34.04 34.71 1,815,557 +0.23(+0.67%)
Aug 23, 2007 35.40 35.68 33.96 34.48 2,169,469 -0.86(-2.43%)
Aug 22, 2007 34.56 35.51 34.16 35.34 2,000,892 +1.26(+3.70%)
Aug 21, 2007 33.51 34.29 33.42 34.08 1,431,461 +0.57(+1.70%)
Aug 20, 2007 32.45 34.19 32.45 33.51 1,663,025 +1.08(+3.33%)
Aug 17, 2007 33.34 33.80 32.03 32.43 5,383,190 +0.04(+0.12%)
Aug 16, 2007 33.40 33.43 31.09 32.39 6,316,465 -1.86(-5.43%)
Aug 15, 2007 34.73 35.37 34.06 34.25 2,453,647 -0.61(-1.75%)
Aug 14, 2007 35.76 35.98 34.86 34.86 2,234,419 -0.57(-1.61%)
Aug 13, 2007 36.00 36.13 35.31 35.43 1,912,835 -0.60(-1.67%)
Aug 10, 2007 35.92 36.94 35.50 36.03 4,058,113 +0.25(+0.70%)
Aug 09, 2007 35.29 35.99 34.85 35.78 4,961,411 -0.09(-0.25%)
Aug 08, 2007 35.58 36.24 35.34 35.87 4,627,733 +0.43(+1.21%)
Aug 07, 2007 34.95 35.70 34.80 35.44 2,309,447 +0.57(+1.63%)
Aug 06, 2007 34.70 35.32 34.60 34.87 2,569,845 +0.00(+0.00%)
Aug 03, 2007 34.70 35.32 34.60 34.87 2,569,845 +0.03(+0.09%)
Aug 02, 2007 35.15 35.30 34.66 34.84 1,679,733 +0.27(+0.78%)
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.