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 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%)
Aug 01, 2019 20.92 22.62 20.92 22.43 7,266,798 +0.98(+4.57%)
Jul 31, 2019 22.35 22.36 21.10 21.45 8,440,338 -0.93(-4.16%)
Jul 30, 2019 22.70 22.81 22.33 22.38 4,443,957 -0.25(-1.10%)
Jul 29, 2019 22.50 22.65 22.35 22.63 3,374,000 +0.17(+0.76%)
Jul 26, 2019 22.49 22.70 22.42 22.46 2,382,828 +0.03(+0.13%)
Jul 25, 2019 22.70 22.80 22.24 22.43 3,640,480 -0.39(-1.71%)
Jul 24, 2019 22.90 22.96 22.71 22.82 5,077,117 +0.11(+0.48%)
Jul 23, 2019 22.67 22.95 22.43 22.71 4,706,194 -0.06(-0.26%)
Jul 22, 2019 22.50 22.80 22.40 22.77 3,992,773 +0.27(+1.20%)
Jul 19, 2019 22.35 22.84 22.27 22.50 5,856,229 +0.04(+0.18%)
Jul 18, 2019 21.73 22.64 21.56 22.46 8,542,930 +0.63(+2.89%)
Jul 17, 2019 21.19 21.86 21.12 21.83 4,183,387 +0.80(+3.80%)
Jul 16, 2019 21.12 21.37 21.02 21.03 3,945,294 -0.28(-1.31%)
Jul 15, 2019 21.55 21.71 21.17 21.31 2,907,173 -0.20(-0.93%)
Jul 12, 2019 21.44 21.58 21.26 21.51 2,704,523 +0.10(+0.47%)
Jul 11, 2019 21.44 21.81 21.34 21.41 4,078,126 -0.22(-1.02%)
Jul 10, 2019 21.23 21.64 21.02 21.63 4,481,017 +0.54(+2.56%)
Jul 09, 2019 20.72 21.15 20.60 21.09 3,492,047 +0.33(+1.59%)
Jul 08, 2019 20.68 20.90 20.48 20.76 5,286,398 +0.09(+0.44%)
Jul 05, 2019 20.40 20.74 19.95 20.67 5,581,707 -0.43(-2.04%)
Jul 04, 2019 20.70 21.13 20.66 21.10 888,037 +0.17(+0.81%)
Jul 03, 2019 20.62 21.09 20.30 20.93 4,021,723 +0.46(+2.25%)
Jul 02, 2019 19.93 20.62 19.79 20.47 5,055,038 -0.20(-0.97%)
Jun 28, 2019 20.67 20.67 20.67 0 +0.08(+0.39%)
Jun 27, 2019 20.48 20.64 20.13 20.59 5,268,701 -0.22(-1.06%)
Jun 26, 2019 20.09 20.97 20.06 20.81 6,143,925 -0.27(-1.28%)
Jun 25, 2019 21.49 21.67 20.77 21.08 9,620,807 -0.33(-1.54%)
Jun 24, 2019 20.73 21.45 20.68 21.41 7,158,853 +0.85(+4.13%)
Jun 21, 2019 20.16 20.77 20.06 20.56 13,889,081 +0.34(+1.68%)
Jun 20, 2019 19.65 20.56 19.65 20.22 7,806,850 +0.98(+5.09%)
Jun 19, 2019 18.88 19.35 18.67 19.24 6,011,916 -0.02(-0.10%)
Jun 18, 2019 19.21 19.32 18.83 19.26 5,950,651 +0.24(+1.26%)
Jun 17, 2019 18.68 19.02 18.52 19.02 3,688,335 +0.36(+1.93%)
Jun 14, 2019 18.68 18.81 18.44 18.66 4,716,719 +0.16(+0.86%)
Jun 13, 2019 18.29 18.50 18.09 18.50 3,122,333 +0.19(+1.04%)
Jun 12, 2019 18.15 18.35 18.08 18.31 5,868,909 +0.30(+1.67%)
Jun 11, 2019 17.76 18.14 17.69 18.01 2,642,202 +0.17(+0.95%)
Jun 10, 2019 17.63 17.88 17.49 17.84 2,561,719 -0.17(-0.94%)
Jun 07, 2019 18.09 18.20 17.89 18.01 3,480,805 -0.08(-0.44%)
Jun 06, 2019 17.74 18.27 17.59 18.09 4,551,439 +0.33(+1.86%)
Jun 05, 2019 18.00 18.10 17.33 17.76 5,152,324 +0.04(+0.23%)
Jun 04, 2019 17.42 17.72 17.33 17.72 3,804,036 +0.07(+0.40%)
Jun 03, 2019 17.00 17.75 16.95 17.65 7,516,949 +0.84(+5.00%)
May 31, 2019 16.25 16.85 16.25 16.81 4,432,276 +0.89(+5.59%)
May 30, 2019 15.88 16.02 15.74 15.92 3,332,741 +0.04(+0.25%)
May 29, 2019 15.87 16.17 15.83 15.88 3,513,851 +0.00(+0.00%)
May 28, 2019 15.73 15.96 15.72 15.88 7,307,325 -0.05(-0.31%)
May 27, 2019 16.01 16.05 15.76 15.93 1,149,726 -0.10(-0.62%)
May 24, 2019 16.09 16.13 15.82 16.03 3,032,016 -0.10(-0.62%)
May 23, 2019 16.17 16.50 16.12 16.13 4,110,028 +0.12(+0.75%)
May 22, 2019 16.25 16.30 15.87 16.01 5,922,244 -0.24(-1.48%)
May 21, 2019 16.29 16.33 16.01 16.25 4,609,809 -0.20(-1.22%)
May 17, 2019 16.45 16.45 16.45 0 +0.07(+0.43%)
May 16, 2019 16.70 16.72 16.27 16.38 3,491,069 -0.39(-2.33%)
May 15, 2019 16.89 16.99 16.68 16.77 3,359,307 -0.02(-0.12%)
May 14, 2019 16.56 16.82 16.44 16.79 3,235,217 +0.19(+1.14%)
May 13, 2019 16.30 16.63 16.15 16.60 6,282,592 +0.51(+3.17%)
May 10, 2019 16.71 16.71 16.09 16.09 4,719,099 -0.54(-3.25%)
May 09, 2019 17.00 17.15 16.63 16.63 3,423,700 -0.31(-1.83%)
May 08, 2019 17.25 17.51 16.76 16.94 4,535,800 -0.18(-1.05%)
May 07, 2019 16.96 17.25 16.86 17.12 3,956,432 +0.19(+1.12%)
May 06, 2019 16.96 17.02 16.87 16.93 2,071,697 +0.02(+0.12%)
May 03, 2019 17.00 17.08 16.79 16.91 3,227,532 +0.06(+0.36%)
May 02, 2019 16.84 17.20 16.71 16.85 4,678,484 -0.06(-0.35%)
May 01, 2019 16.99 17.23 16.62 16.91 5,507,351 -0.12(-0.70%)
Apr 30, 2019 17.00 17.29 16.93 17.03 3,858,093 +0.01(+0.06%)
Apr 29, 2019 17.45 17.48 16.98 17.02 3,082,240 -0.48(-2.74%)
Apr 26, 2019 17.45 17.58 17.36 17.50 3,140,552 +0.17(+0.98%)
Apr 25, 2019 17.32 17.62 17.19 17.33 4,728,900 +0.05(+0.29%)
Apr 24, 2019 17.17 17.51 16.96 17.28 3,834,816 +0.07(+0.41%)
Apr 23, 2019 17.25 17.40 17.10 17.21 4,055,385 -0.08(-0.46%)
Apr 22, 2019 17.80 17.80 17.28 17.29 2,152,886 -0.41(-2.32%)
Apr 18, 2019 17.70 17.70 17.70 0 +0.06(+0.34%)
Apr 17, 2019 17.74 17.79 17.46 17.64 6,558,706 -0.10(-0.56%)
Apr 16, 2019 18.03 18.12 17.62 17.74 7,301,390 -0.51(-2.79%)
Apr 15, 2019 17.75 18.31 17.72 18.25 3,212,886 +0.34(+1.90%)
Apr 12, 2019 18.00 18.11 17.80 17.91 2,785,462 -0.04(-0.22%)
Apr 11, 2019 18.00 18.17 17.84 17.95 3,218,758 -0.18(-0.99%)
Apr 10, 2019 18.49 18.63 18.05 18.13 3,456,111 -0.14(-0.77%)
Apr 09, 2019 18.07 18.29 18.01 18.27 2,713,377 +0.29(+1.61%)
Apr 08, 2019 18.25 18.31 17.93 17.98 2,648,086 -0.06(-0.33%)
Apr 05, 2019 18.12 18.14 17.95 18.04 2,124,291 -0.07(-0.39%)
Apr 04, 2019 17.62 18.12 17.46 18.11 2,993,172 +0.32(+1.80%)
Apr 03, 2019 17.99 18.07 17.74 17.79 3,635,999 -0.18(-1.00%)
Apr 02, 2019 17.89 18.10 17.84 17.97 3,062,856 +0.08(+0.45%)
Apr 01, 2019 18.32 18.37 17.72 17.89 3,628,941 -0.43(-2.35%)
Mar 29, 2019 18.70 18.81 18.31 18.32 3,549,748 -0.32(-1.72%)
Mar 28, 2019 18.73 18.94 18.46 18.64 4,635,469 -0.48(-2.51%)
Mar 27, 2019 19.41 19.49 19.04 19.12 3,498,066 -0.30(-1.54%)
Mar 26, 2019 18.90 19.43 18.79 19.42 4,517,216 +0.29(+1.52%)
Mar 25, 2019 18.45 19.19 18.40 19.13 6,418,921 +0.77(+4.19%)
Mar 22, 2019 17.68 18.38 17.67 18.36 4,660,360 +0.60(+3.38%)
Mar 21, 2019 17.50 17.79 17.37 17.76 4,376,594 +0.33(+1.89%)
Mar 20, 2019 17.10 17.52 16.86 17.43 6,763,064 +0.33(+1.93%)
Mar 19, 2019 17.34 17.37 17.04 17.10 4,093,916 -0.17(-0.98%)
Mar 18, 2019 17.40 17.62 17.25 17.27 3,403,550 -0.16(-0.92%)
Mar 15, 2019 17.68 17.70 17.31 17.43 16,198,909 -0.01(-0.06%)
Mar 14, 2019 17.43 17.51 17.22 17.44 2,983,692 -0.29(-1.64%)
Mar 13, 2019 17.89 17.89 17.60 17.73 4,642,829 +0.05(+0.28%)
Mar 12, 2019 17.68 17.75 17.48 17.68 4,784,960 -0.01(-0.06%)
Mar 11, 2019 17.80 18.10 17.46 17.69 9,401,089 +0.35(+2.02%)
Mar 08, 2019 17.25 17.44 17.03 17.34 4,937,503 +0.37(+2.18%)
Mar 07, 2019 16.52 17.01 16.52 16.97 3,650,339 +0.32(+1.92%)
Mar 06, 2019 16.93 16.99 16.60 16.65 5,156,736 -0.28(-1.65%)
Mar 05, 2019 16.54 16.96 16.53 16.93 4,617,729 +0.31(+1.87%)
Mar 04, 2019 16.32 16.67 16.21 16.62 4,209,672 +0.27(+1.65%)
Mar 01, 2019 16.51 16.72 16.26 16.35 4,143,092 -0.25(-1.51%)
Feb 28, 2019 16.48 16.65 16.41 16.60 6,170,212 +0.17(+1.03%)
Feb 27, 2019 16.56 16.61 16.20 16.43 5,248,555 -0.16(-0.96%)
Feb 26, 2019 16.60 16.71 16.16 16.59 4,839,331 -0.01(-0.06%)
Feb 25, 2019 17.14 17.26 16.57 16.60 7,957,559 -0.53(-3.09%)
Feb 22, 2019 17.48 17.60 17.05 17.13 5,609,625 -0.42(-2.39%)
Feb 21, 2019 17.92 17.92 17.48 17.55 6,617,532 -0.59(-3.25%)
Feb 20, 2019 18.07 18.48 17.96 18.14 5,899,346 +0.23(+1.28%)
Feb 19, 2019 17.39 18.08 17.29 17.91 7,107,496 +0.79(+4.61%)
Feb 15, 2019 17.12 17.12 17.12 0 -0.03(-0.17%)
Feb 14, 2019 17.07 17.34 16.92 17.15 4,448,259 +0.13(+0.76%)
Feb 13, 2019 17.30 17.41 16.72 17.02 6,065,735 -0.69(-3.90%)
Feb 12, 2019 17.99 18.18 17.65 17.71 4,025,676 -0.18(-1.01%)
Feb 11, 2019 17.90 18.10 17.85 17.89 5,015,285 -0.18(-1.00%)
Feb 08, 2019 17.76 18.22 17.74 18.07 7,463,307 +0.34(+1.92%)
Feb 07, 2019 17.50 17.84 17.47 17.73 3,240,083 +0.23(+1.31%)
Feb 06, 2019 17.36 17.65 17.36 17.50 6,011,232 -0.03(-0.17%)
Feb 05, 2019 17.53 17.59 17.23 17.53 3,923,878 +0.02(+0.11%)
Feb 04, 2019 17.15 17.58 17.08 17.51 3,949,417 +0.18(+1.04%)
Feb 01, 2019 17.48 17.57 17.03 17.33 4,424,908 -0.26(-1.48%)
Jan 31, 2019 17.36 17.60 17.18 17.59 7,007,577 +0.42(+2.45%)
Jan 30, 2019 17.07 17.44 16.85 17.17 6,501,228 -0.04(-0.23%)
Jan 29, 2019 16.54 17.27 16.49 17.21 6,318,012 +0.82(+5.00%)
Jan 28, 2019 16.46 16.65 16.31 16.39 4,494,568 +0.19(+1.17%)
Jan 25, 2019 15.99 16.26 15.98 16.20 4,016,853 +0.38(+2.40%)
Jan 24, 2019 15.62 15.88 15.62 15.82 3,248,936 +0.08(+0.51%)
Jan 23, 2019 15.69 15.86 15.46 15.74 2,728,404 +0.00(+0.00%)
Jan 22, 2019 15.97 15.97 15.37 15.74 4,825,522 -0.15(-0.94%)
Jan 21, 2019 15.62 16.11 15.52 15.89 1,080,721 +0.25(+1.60%)
Jan 18, 2019 15.60 15.79 15.45 15.64 4,554,932 -0.14(-0.89%)
Jan 17, 2019 15.75 15.95 15.66 15.78 4,576,671 +0.05(+0.32%)
Jan 16, 2019 15.66 15.79 15.51 15.73 6,620,477 +0.02(+0.13%)
Jan 15, 2019 16.24 16.31 15.63 15.71 4,477,285 -0.61(-3.74%)
Jan 14, 2019 16.64 16.76 16.28 16.32 4,239,098 -0.20(-1.21%)
Jan 11, 2019 16.40 16.81 16.32 16.52 4,426,842 +0.15(+0.92%)
Jan 10, 2019 16.50 16.58 16.30 16.37 5,703,662 -0.06(-0.37%)
Jan 09, 2019 16.45 16.64 16.34 16.43 4,790,127 +0.11(+0.67%)
Jan 08, 2019 16.97 17.03 16.23 16.32 8,152,055 -0.87(-5.06%)
Jan 07, 2019 17.75 17.75 17.15 17.19 11,534,366 -0.36(-2.05%)
Jan 04, 2019 17.30 17.66 17.02 17.55 6,577,042 -0.02(-0.11%)
Jan 03, 2019 18.00 18.01 17.28 17.57 7,719,600 -0.24(-1.35%)
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.