Skip to main content

Barrick Gold Corporation (TSX: ABX )

26.91 -0.97 (-3.48%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.36 22.57 22.21 22.49 2,313,288 +0.11(+0.49%)
Aug 30, 2017 22.38 22.70 22.23 22.38 3,192,526 +0.11(+0.49%)
Aug 29, 2017 22.50 22.59 22.04 22.27 2,979,138 +0.19(+0.86%)
Aug 28, 2017 21.56 22.08 21.41 22.08 2,153,398 +0.68(+3.18%)
Aug 25, 2017 21.52 21.26 21.40 1,342,191 +0.03(+0.14%)
Aug 24, 2017 21.30 21.46 21.22 21.37 1,109,999 +0.02(+0.09%)
Aug 23, 2017 21.30 21.38 21.14 21.35 1,125,709 +0.18(+0.85%)
Aug 22, 2017 21.15 21.27 21.02 21.17 1,094,050 -0.07(-0.33%)
Aug 21, 2017 21.03 21.37 21.01 21.24 1,607,518 +0.29(+1.38%)
Aug 18, 2017 21.54 21.74 20.84 20.95 2,654,906 -0.41(-1.92%)
Aug 17, 2017 21.51 21.52 21.15 21.36 1,611,262 +0.02(+0.09%)
Aug 16, 2017 21.10 21.53 20.99 21.34 2,373,284 +0.23(+1.09%)
Aug 15, 2017 20.94 21.25 20.92 21.11 1,593,986 -0.16(-0.75%)
Aug 14, 2017 21.42 21.42 21.11 21.27 2,841,638 -0.32(-1.48%)
Aug 11, 2017 21.60 21.82 21.38 21.59 3,138,159 -0.15(-0.69%)
Aug 10, 2017 21.56 21.78 21.50 21.74 3,823,513 +0.48(+2.26%)
Aug 09, 2017 21.40 21.47 21.03 21.26 2,497,011 +0.39(+1.87%)
Aug 08, 2017 21.14 21.15 20.74 20.87 2,222,912 -0.15(-0.71%)
Aug 04, 2017 21.37 21.50 20.95 21.02 1,850,470 -0.45(-2.10%)
Aug 03, 2017 21.56 21.78 21.41 21.47 2,458,502 -0.07(-0.32%)
Aug 02, 2017 21.55 21.74 21.50 21.54 2,034,709 -0.05(-0.23%)
Aug 01, 2017 21.00 21.82 20.83 21.59 2,838,323 +0.51(+2.42%)
Jul 31, 2017 21.00 21.33 20.83 21.08 1,960,574 +0.09(+0.43%)
Jul 28, 2017 20.83 21.04 20.59 20.99 2,828,518 +0.23(+1.11%)
Jul 27, 2017 20.66 21.37 20.50 20.76 3,810,746 +0.58(+2.87%)
Jul 26, 2017 19.91 20.35 19.81 20.18 2,378,304 +0.13(+0.65%)
Jul 25, 2017 19.25 20.13 19.25 20.05 3,486,493 +0.76(+3.94%)
Jul 24, 2017 20.30 20.31 19.25 19.29 3,180,259 -1.00(-4.93%)
Jul 21, 2017 20.64 20.68 20.20 20.29 1,910,740 -0.26(-1.27%)
Jul 20, 2017 20.29 20.54 20.23 20.55 1,854,865 +0.25(+1.23%)
Jul 19, 2017 20.31 20.41 20.18 20.30 1,537,815 -0.02(-0.10%)
Jul 18, 2017 20.53 20.58 20.31 20.32 1,617,086 -0.10(-0.49%)
Jul 17, 2017 20.43 20.55 20.36 20.42 1,798,316 +0.20(+0.99%)
Jul 14, 2017 20.50 20.20 20.22 2,143,883 +0.24(+1.20%)
Jul 13, 2017 20.25 20.38 19.97 19.98 2,102,850 -0.20(-0.99%)
Jul 12, 2017 20.68 20.78 20.17 20.18 2,928,661 -0.37(-1.80%)
Jul 11, 2017 20.34 20.57 20.07 20.55 1,818,892 +0.18(+0.88%)
Jul 10, 2017 19.73 20.43 19.68 20.37 1,732,392 +0.56(+2.83%)
Jul 07, 2017 20.10 20.18 19.68 19.81 2,621,685 -0.53(-2.61%)
Jul 06, 2017 20.45 20.52 20.19 20.34 2,810,722 -0.33(-1.60%)
Jul 05, 2017 20.24 20.75 20.12 20.67 3,247,110 +0.65(+3.25%)
Jul 04, 2017 20.46 20.52 20.02 20.02 760,051 -0.61(-2.96%)
Jul 03, 2017 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Jun 30, 2017 20.61 20.77 20.49 20.63 2,567,645 -0.04(-0.19%)
Jun 29, 2017 21.00 21.01 20.43 20.67 2,771,564 -0.36(-1.71%)
Jun 28, 2017 21.22 21.28 20.82 21.03 2,231,636 -0.13(-0.61%)
Jun 27, 2017 21.80 21.88 21.12 21.16 2,301,045 -0.49(-2.26%)
Jun 26, 2017 21.55 21.84 21.50 21.65 1,342,185 -0.21(-0.96%)
Jun 23, 2017 21.68 21.88 21.61 21.86 1,933,033 +0.58(+2.73%)
Jun 22, 2017 21.16 21.35 21.01 21.28 1,832,643 +0.32(+1.53%)
Jun 21, 2017 20.78 20.97 20.66 20.96 2,277,955 +0.29(+1.40%)
Jun 20, 2017 20.79 20.84 20.55 20.67 2,256,256 -0.05(-0.24%)
Jun 19, 2017 20.65 20.90 20.65 20.72 2,181,276 +0.01(+0.05%)
Jun 16, 2017 20.77 20.94 20.57 20.71 7,970,157 -0.05(-0.24%)
Jun 15, 2017 20.70 21.05 20.63 20.76 4,011,575 -0.34(-1.61%)
Jun 14, 2017 21.80 21.87 21.09 21.10 5,409,386 -0.49(-2.27%)
Jun 13, 2017 21.68 21.75 21.44 21.59 3,395,859 -0.27(-1.24%)
Jun 12, 2017 21.84 22.22 21.81 21.86 2,865,218 -0.10(-0.46%)
Jun 09, 2017 22.04 22.14 21.90 21.96 2,989,629 -0.49(-2.18%)
Jun 08, 2017 22.68 22.68 22.19 22.45 2,383,134 -0.34(-1.49%)
Jun 07, 2017 22.78 22.91 22.51 22.79 2,573,590 -0.07(-0.31%)
Jun 06, 2017 22.22 22.90 22.20 22.86 4,010,448 +1.06(+4.86%)
Jun 05, 2017 21.91 21.99 21.64 21.80 2,260,472 -0.07(-0.32%)
Jun 02, 2017 22.20 22.44 21.86 21.87 2,382,019 -0.08(-0.36%)
Jun 01, 2017 21.99 22.17 21.93 21.95 2,026,948 -0.39(-1.75%)
May 31, 2017 22.20 22.58 22.05 22.34 4,188,366 +0.25(+1.13%)
May 30, 2017 22.08 22.42 22.06 22.09 2,115,444 +0.02(+0.09%)
May 29, 2017 22.19 22.20 22.00 22.07 939,516 +0.00(+0.00%)
May 26, 2017 22.17 22.27 21.84 22.07 3,153,630 +0.11(+0.50%)
May 25, 2017 22.29 22.29 21.81 21.96 3,837,546 -0.48(-2.14%)
May 24, 2017 22.28 22.47 21.93 22.44 3,867,323 +0.24(+1.08%)
May 23, 2017 22.73 23.02 22.19 22.20 4,801,985 -0.31(-1.38%)
May 19, 2017 22.74 22.75 22.39 22.51 2,388,579 +0.05(+0.22%)
May 18, 2017 23.23 23.23 22.45 22.46 3,600,541 -0.80(-3.44%)
May 17, 2017 23.59 23.66 23.00 23.26 4,735,744 +0.24(+1.04%)
May 16, 2017 23.14 23.20 22.93 23.02 2,045,182 -0.05(-0.22%)
May 15, 2017 23.29 23.33 22.88 23.07 2,203,950 -0.04(-0.17%)
May 12, 2017 23.09 23.22 22.92 23.11 2,058,594 +0.24(+1.05%)
May 11, 2017 22.57 23.10 22.51 22.87 2,695,824 +0.50(+2.24%)
May 10, 2017 22.52 22.64 22.29 22.37 4,269,564 +0.02(+0.09%)
May 09, 2017 22.22 22.38 22.01 22.35 2,772,228 +0.07(+0.31%)
May 08, 2017 22.21 22.32 21.92 22.28 3,251,601 +0.22(+1.00%)
May 05, 2017 22.20 22.40 22.03 22.06 2,834,467 +0.05(+0.23%)
May 04, 2017 21.93 22.14 21.77 22.01 4,118,060 -0.23(-1.03%)
May 03, 2017 22.44 22.65 22.21 22.24 3,314,856 -0.26(-1.16%)
May 02, 2017 22.36 22.68 22.24 22.50 3,407,557 +0.12(+0.54%)
May 01, 2017 22.67 22.91 22.29 22.38 2,838,655 -0.44(-1.93%)
Apr 28, 2017 22.92 23.29 22.80 22.82 3,683,889 +0.10(+0.44%)
Apr 27, 2017 22.96 23.07 22.56 22.72 3,456,448 -0.33(-1.43%)
Apr 26, 2017 23.18 23.23 22.60 23.05 4,645,832 +0.16(+0.70%)
Apr 25, 2017 24.80 24.80 22.89 22.89 8,964,180 -2.82(-10.97%)
Apr 24, 2017 25.51 26.01 25.34 25.71 2,774,469 -0.27(-1.04%)
Apr 21, 2017 25.90 26.19 25.65 25.98 2,194,087 +0.12(+0.46%)
Apr 20, 2017 25.57 26.01 25.36 25.86 3,474,996 +0.38(+1.49%)
Apr 19, 2017 26.21 26.40 25.33 25.48 4,296,102 -0.89(-3.38%)
Apr 18, 2017 26.50 26.52 26.11 26.37 3,523,739 -0.02(-0.08%)
Apr 17, 2017 26.44 26.61 26.31 26.39 8,169,747 -0.03(-0.11%)
Apr 13, 2017 26.86 26.92 26.29 26.42 3,002,126 -0.42(-1.56%)
Apr 12, 2017 26.69 27.03 26.43 26.84 3,285,361 +0.05(+0.19%)
Apr 11, 2017 26.31 26.83 26.21 26.79 3,856,288 +0.80(+3.08%)
Apr 10, 2017 25.49 26.04 25.25 25.99 2,566,862 +0.35(+1.37%)
Apr 07, 2017 26.28 26.36 25.41 25.64 8,050,627 -0.23(-0.89%)
Apr 06, 2017 25.98 26.05 25.68 25.87 2,261,918 -0.14(-0.54%)
Apr 05, 2017 25.81 26.15 25.54 26.01 3,404,194 -0.09(-0.34%)
Apr 04, 2017 26.03 26.24 25.97 26.10 5,772,383 +0.25(+0.97%)
Apr 03, 2017 25.33 25.86 25.30 25.85 5,389,733 +0.59(+2.34%)
Mar 31, 2017 25.18 25.60 24.97 25.26 2,713,686 +0.14(+0.56%)
Mar 30, 2017 25.37 25.48 24.86 25.12 2,184,239 -0.45(-1.76%)
Mar 29, 2017 25.43 25.68 25.32 25.57 2,034,226 +0.02(+0.08%)
Mar 28, 2017 26.14 26.41 25.44 25.55 3,040,632 -0.65(-2.48%)
Mar 27, 2017 26.23 26.47 25.98 26.20 3,248,106 +0.48(+1.87%)
Mar 24, 2017 25.73 25.95 25.64 25.72 2,261,793 -0.12(-0.46%)
Mar 23, 2017 26.05 26.20 25.45 25.84 3,212,162 -0.14(-0.54%)
Mar 22, 2017 26.28 26.48 25.79 25.98 3,830,073 -0.01(-0.04%)
Mar 21, 2017 25.41 26.13 25.37 25.99 3,837,266 +0.53(+2.08%)
Mar 20, 2017 25.24 25.50 25.14 25.46 2,341,966 +0.32(+1.27%)
Mar 17, 2017 25.28 25.61 25.02 25.14 8,914,558 -0.07(-0.28%)
Mar 16, 2017 25.86 25.92 25.12 25.21 4,716,586 -0.12(-0.47%)
Mar 15, 2017 24.14 25.39 23.84 25.33 4,796,580 +1.34(+5.59%)
Mar 14, 2017 24.57 24.94 23.90 23.99 3,352,288 -0.55(-2.24%)
Mar 13, 2017 24.67 24.72 24.26 24.54 2,306,348 +0.03(+0.12%)
Mar 10, 2017 23.97 24.59 23.92 24.51 2,503,365 +0.62(+2.60%)
Mar 09, 2017 24.04 24.27 23.87 23.89 2,390,851 -0.17(-0.71%)
Mar 08, 2017 23.61 24.24 23.34 24.06 2,521,270 +0.21(+0.88%)
Mar 07, 2017 23.81 24.12 23.60 23.85 4,174,773 -0.23(-0.96%)
Mar 06, 2017 24.34 24.37 23.88 24.08 2,756,485 -0.35(-1.43%)
Mar 03, 2017 24.06 24.66 23.81 24.43 4,312,985 +0.32(+1.33%)
Mar 02, 2017 24.60 24.76 24.00 24.11 4,520,078 -1.12(-4.44%)
Mar 01, 2017 24.29 25.49 24.17 25.23 4,515,604 +0.72(+2.94%)
Feb 28, 2017 25.29 25.55 24.24 24.51 5,521,932 -0.22(-0.89%)
Feb 27, 2017 25.66 26.38 24.73 24.73 7,154,736 -0.86(-3.36%)
Feb 24, 2017 26.18 26.25 25.55 25.59 2,833,638 -0.24(-0.93%)
Feb 23, 2017 26.49 26.54 25.82 25.83 2,847,750 -0.27(-1.03%)
Feb 22, 2017 26.41 26.46 25.76 26.10 5,435,393 -0.35(-1.32%)
Feb 21, 2017 26.25 26.49 25.94 26.45 2,993,657 +0.04(+0.15%)
Feb 17, 2017 26.41 26.41 26.41 0 -0.40(-1.49%)
Feb 16, 2017 25.84 27.07 25.69 26.81 6,296,497 +1.53(+6.05%)
Feb 15, 2017 24.96 25.34 24.70 25.28 2,867,955 +0.10(+0.40%)
Feb 14, 2017 25.52 25.52 24.99 25.18 3,308,573 -0.20(-0.79%)
Feb 13, 2017 25.25 25.49 25.17 25.38 2,827,196 -0.13(-0.51%)
Feb 10, 2017 24.69 25.52 24.61 25.51 3,899,632 +0.33(+1.31%)
Feb 09, 2017 25.74 25.74 25.01 25.18 3,107,824 -0.57(-2.21%)
Feb 08, 2017 25.66 25.84 25.47 25.75 3,225,089 +0.30(+1.18%)
Feb 07, 2017 25.30 25.65 25.03 25.45 3,216,042 +0.05(+0.20%)
Feb 06, 2017 25.00 25.41 24.85 25.40 3,179,995 +0.73(+2.96%)
Feb 03, 2017 24.61 24.93 24.46 24.67 2,653,387 -0.01(-0.04%)
Feb 02, 2017 24.65 24.71 24.22 24.68 4,153,944 +0.57(+2.36%)
Feb 01, 2017 23.74 24.16 23.62 24.11 4,025,539 +0.13(+0.54%)
Jan 31, 2017 24.00 24.16 23.81 23.98 5,347,810 +0.36(+1.52%)
Jan 30, 2017 23.52 23.90 23.41 23.62 3,864,934 +0.24(+1.03%)
Jan 27, 2017 23.40 23.73 23.21 23.38 3,135,516 -0.02(-0.09%)
Jan 26, 2017 23.03 23.64 22.94 23.40 3,700,791 -0.20(-0.85%)
Jan 25, 2017 23.36 23.71 23.15 23.60 3,892,951 -0.24(-1.01%)
Jan 24, 2017 23.55 24.12 23.45 23.84 4,927,287 +0.20(+0.85%)
Jan 23, 2017 23.09 23.65 22.92 23.64 3,535,655 +0.82(+3.59%)
Jan 20, 2017 22.60 23.06 22.59 22.82 5,460,009 +0.26(+1.15%)
Jan 19, 2017 22.13 22.68 22.00 22.56 3,950,684 +0.26(+1.17%)
Jan 18, 2017 22.49 22.80 22.13 22.30 4,306,349 -0.22(-0.98%)
Jan 17, 2017 22.95 23.10 22.44 22.52 4,484,773 +0.02(+0.09%)
Jan 16, 2017 22.40 22.50 22.29 22.50 1,136,871 +0.33(+1.49%)
Jan 13, 2017 22.08 22.22 21.65 22.17 3,347,929 +0.01(+0.05%)
Jan 12, 2017 22.31 22.67 21.94 22.16 5,459,065 +0.18(+0.82%)
Jan 11, 2017 22.12 22.22 21.39 21.98 5,755,650 -0.24(-1.08%)
Jan 10, 2017 22.51 22.73 21.89 22.22 3,737,113 -0.20(-0.89%)
Jan 09, 2017 22.90 22.92 22.31 22.42 4,201,980 +0.05(+0.22%)
Jan 06, 2017 22.51 22.92 22.08 22.37 4,396,667 -0.65(-2.82%)
Jan 05, 2017 22.28 23.13 22.28 23.02 6,506,342 +1.21(+5.55%)
Jan 04, 2017 22.07 22.15 21.55 21.81 4,775,701 -0.23(-1.04%)
Jan 03, 2017 21.56 22.07 21.31 22.04 4,358,325 +0.55(+2.56%)
Dec 30, 2016 21.49 21.49 21.49 0 -0.63(-2.85%)
Dec 29, 2016 21.02 22.19 21.02 22.12 4,469,179 +1.41(+6.81%)
Dec 28, 2016 20.05 20.74 19.87 20.71 3,322,651 +1.02(+5.18%)
Dec 23, 2016 19.69 19.69 19.69 0 +0.65(+3.41%)
Dec 22, 2016 19.02 19.32 18.94 19.04 2,705,791 +0.06(+0.32%)
Dec 21, 2016 19.07 19.16 18.75 18.98 3,097,114 -0.19(-0.99%)
Dec 20, 2016 18.74 19.27 18.68 19.17 2,307,119 +0.07(+0.37%)
Dec 19, 2016 19.08 19.29 18.86 19.10 3,742,623 +0.15(+0.79%)
Dec 16, 2016 19.09 19.27 18.62 18.95 10,618,188 +0.27(+1.45%)
Dec 15, 2016 19.13 19.19 18.52 18.68 5,368,205 -0.86(-4.40%)
Dec 14, 2016 20.86 21.15 19.52 19.54 6,177,606 -1.12(-5.42%)
Dec 13, 2016 20.10 20.72 20.06 20.66 3,184,283 +0.56(+2.79%)
Dec 12, 2016 20.40 20.50 19.82 20.10 3,681,907 -0.28(-1.37%)
Dec 09, 2016 20.85 20.90 20.19 20.38 3,640,021 -0.62(-2.95%)
Dec 08, 2016 20.88 21.10 20.83 21.00 3,975,764 +0.08(+0.38%)
Dec 07, 2016 20.80 21.19 20.75 20.92 5,163,196 +0.37(+1.80%)
Dec 06, 2016 20.86 21.19 20.45 20.55 3,647,141 -0.30(-1.44%)
Dec 05, 2016 20.41 21.12 20.12 20.85 4,047,128 +0.04(+0.19%)
Dec 02, 2016 20.23 21.07 19.97 20.81 4,322,432 +0.79(+3.95%)
Dec 01, 2016 20.00 20.36 19.72 20.02 5,006,730 -0.13(-0.65%)
Nov 30, 2016 20.40 20.44 19.76 20.15 6,732,727 -0.60(-2.89%)
Nov 29, 2016 20.33 20.84 20.20 20.75 2,794,151 +0.06(+0.29%)
Nov 28, 2016 20.27 20.72 20.02 20.69 2,771,671 +0.65(+3.24%)
Nov 25, 2016 19.90 20.16 19.75 20.04 2,561,200 +0.39(+1.98%)
Nov 24, 2016 19.59 19.79 19.55 19.65 812,346 -0.07(-0.35%)
Nov 23, 2016 19.75 19.91 19.36 19.72 4,832,439 -0.93(-4.50%)
Nov 22, 2016 20.73 20.74 19.87 20.65 3,572,657 +0.00(+0.00%)
Nov 21, 2016 20.90 20.94 20.60 20.65 3,119,212 -0.01(-0.05%)
Nov 18, 2016 20.51 20.74 20.20 20.66 3,598,121 -0.01(-0.05%)
Nov 17, 2016 21.00 21.42 20.42 20.67 4,513,759 -0.31(-1.48%)
Nov 16, 2016 20.90 21.19 20.55 20.98 5,264,893 +0.06(+0.29%)
Nov 15, 2016 19.95 20.98 19.87 20.92 4,943,819 +1.06(+5.34%)
Nov 14, 2016 19.71 20.56 18.96 19.86 6,475,793 -0.20(-1.00%)
Nov 11, 2016 21.24 21.24 19.86 20.06 6,043,302 -1.16(-5.47%)
Nov 10, 2016 23.04 23.04 21.02 21.22 6,853,653 -1.84(-7.98%)
Nov 09, 2016 24.60 24.60 22.54 23.06 6,620,838 +0.21(+0.92%)
Nov 08, 2016 23.21 23.57 22.66 22.85 4,221,563 -0.36(-1.55%)
Nov 07, 2016 23.52 23.60 22.79 23.21 3,195,822 -1.29(-5.27%)
Nov 04, 2016 24.57 24.69 24.14 24.50 3,055,945 -0.02(-0.08%)
Nov 03, 2016 24.10 24.94 24.01 24.52 3,339,524 +0.28(+1.16%)
Nov 02, 2016 24.97 25.36 23.96 24.24 6,162,289 -0.42(-1.70%)
Nov 01, 2016 24.05 25.08 23.97 24.66 5,445,895 +1.06(+4.49%)
Oct 31, 2016 22.96 23.62 22.78 23.60 3,837,852 +0.71(+3.10%)
Oct 28, 2016 22.53 23.35 22.35 22.89 5,391,009 +0.34(+1.51%)
Oct 27, 2016 22.80 23.08 22.26 22.55 4,106,249 +0.31(+1.39%)
Oct 26, 2016 22.55 22.65 22.04 22.24 3,873,880 -0.33(-1.46%)
Oct 25, 2016 22.25 23.58 22.00 22.57 4,723,348 +0.48(+2.17%)
Oct 24, 2016 22.67 22.72 21.76 22.09 3,040,649 -0.47(-2.08%)
Oct 21, 2016 22.68 22.76 22.32 22.56 1,967,182 +0.05(+0.22%)
Oct 20, 2016 22.86 22.86 22.02 22.51 3,749,036 -0.18(-0.79%)
Oct 19, 2016 21.84 22.87 21.47 22.69 5,532,919 +1.22(+5.68%)
Oct 18, 2016 21.23 21.59 21.02 21.47 2,767,178 +0.61(+2.92%)
Oct 17, 2016 20.68 21.03 20.65 20.86 2,122,608 +0.26(+1.26%)
Oct 14, 2016 20.80 21.13 20.59 20.60 2,999,215 -0.55(-2.60%)
Oct 13, 2016 21.15 21.59 20.83 21.15 3,898,640 +0.13(+0.62%)
Oct 12, 2016 20.70 21.21 20.54 21.02 4,089,836 +0.47(+2.29%)
Oct 11, 2016 20.70 21.04 20.41 20.55 3,049,434 -0.36(-1.72%)
Oct 07, 2016 20.91 20.91 20.91 0 +0.32(+1.55%)
Oct 06, 2016 20.48 20.86 20.25 20.59 6,095,019 -0.48(-2.28%)
Oct 05, 2016 20.78 21.14 20.46 21.07 5,870,065 +0.68(+3.33%)
Oct 04, 2016 22.01 22.08 20.31 20.39 6,232,513 -2.39(-10.49%)
Oct 03, 2016 23.21 23.42 22.63 22.78 2,682,519 -0.45(-1.94%)
Sep 30, 2016 24.01 24.05 23.19 23.23 4,591,555 -0.35(-1.48%)
Sep 29, 2016 23.39 23.75 23.16 23.58 2,549,796 -0.01(-0.04%)
Sep 28, 2016 23.23 23.87 22.95 23.59 3,365,387 +0.39(+1.68%)
Sep 27, 2016 23.48 23.57 23.04 23.20 3,527,788 -0.53(-2.23%)
Sep 26, 2016 23.99 24.23 23.68 23.73 2,669,835 -0.13(-0.54%)
Sep 23, 2016 24.35 24.38 23.73 23.86 2,855,167 -0.30(-1.24%)
Sep 22, 2016 24.60 24.95 23.93 24.16 3,841,251 -0.35(-1.43%)
Sep 21, 2016 23.06 24.64 22.99 24.51 5,033,222 +1.80(+7.93%)
Sep 20, 2016 22.79 23.04 22.62 22.71 2,455,048 +0.00(+0.00%)
Sep 19, 2016 23.21 23.22 22.65 22.71 2,588,782 -0.17(-0.74%)
Sep 16, 2016 23.12 23.50 22.53 22.88 7,192,142 -0.36(-1.55%)
Sep 15, 2016 22.63 23.92 22.45 23.24 4,614,012 +0.58(+2.56%)
Sep 14, 2016 23.00 23.26 22.38 22.66 3,435,537 -0.11(-0.48%)
Sep 13, 2016 23.07 23.26 22.50 22.77 3,953,883 -0.41(-1.77%)
Sep 12, 2016 22.56 23.47 22.44 23.18 4,864,980 +0.30(+1.31%)
Sep 09, 2016 23.67 23.70 22.59 22.88 3,360,582 -0.96(-4.03%)
Sep 08, 2016 24.38 24.57 23.69 23.84 3,121,019 -0.54(-2.21%)
Sep 07, 2016 24.33 24.40 23.80 24.38 3,801,321 -0.07(-0.29%)
Sep 06, 2016 24.11 24.48 23.91 24.45 3,767,656 +0.86(+3.65%)
Sep 02, 2016 23.59 23.59 23.59 0 +0.28(+1.20%)
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.