Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barrick Gold Corp
(NQ:
GOLD
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
67.86
69.49
67.74
67.98
1,208,823
+0.52(+0.78%)
Apr 29, 2010
66.90
67.72
66.54
67.45
861,711
+0.84(+1.26%)
Apr 28, 2010
65.11
67.34
64.63
66.61
1,756,746
+1.88(+2.90%)
Apr 27, 2010
64.25
65.67
63.57
64.73
1,390,057
-0.44(-0.67%)
Apr 26, 2010
66.64
66.94
64.86
65.17
862,561
-0.98(-1.48%)
Apr 23, 2010
63.88
66.48
63.64
66.15
1,129,091
+2.03(+3.16%)
Apr 22, 2010
62.94
64.25
62.45
64.12
925,743
-0.01(-0.01%)
Apr 21, 2010
63.11
64.44
62.94
64.13
1,102,089
+0.97(+1.53%)
Apr 20, 2010
64.10
64.30
62.66
63.16
837,606
-0.66(-1.04%)
Apr 19, 2010
63.28
63.98
62.68
63.82
968,254
-0.67(-1.04%)
Apr 16, 2010
65.02
65.38
62.81
64.49
1,382,577
-1.30(-1.97%)
Apr 15, 2010
66.35
66.71
65.35
65.79
591,815
-0.48(-0.72%)
Apr 14, 2010
66.45
66.67
65.77
66.27
752,467
+0.45(+0.69%)
Apr 13, 2010
65.89
66.08
64.60
65.82
1,102,977
+0.19(+0.30%)
Apr 12, 2010
66.59
66.95
65.08
65.62
1,019,392
-1.73(-2.58%)
Apr 09, 2010
67.38
68.23
66.98
67.36
1,076,887
+1.16(+1.76%)
Apr 08, 2010
66.05
66.87
65.69
66.19
758,153
-0.78(-1.17%)
Apr 07, 2010
65.40
68.31
65.28
66.98
1,787,621
+1.74(+2.67%)
Apr 06, 2010
64.64
65.62
64.35
65.23
660,095
+0.18(+0.27%)
Apr 05, 2010
65.69
66.55
64.78
65.06
572,129
-0.30(-0.46%)
Apr 01, 2010
63.46
65.36
65.36
65.36
1,606,782
+3.36(+5.41%)
Mar 31, 2010
61.05
62.47
60.90
62.00
961,355
+2.05(+3.42%)
Mar 30, 2010
60.79
60.92
59.47
59.95
763,924
-0.26(-0.43%)
Mar 29, 2010
60.29
60.70
59.79
60.21
818,931
+0.43(+0.72%)
Mar 26, 2010
58.57
59.83
58.40
59.78
980,004
+1.68(+2.89%)
Mar 25, 2010
59.34
59.51
58.10
58.10
899,976
-0.02(-0.03%)
Mar 24, 2010
58.91
58.96
58.06
58.12
1,090,747
-1.78(-2.96%)
Mar 23, 2010
59.56
60.15
58.95
59.89
881,177
+0.46(+0.77%)
Mar 22, 2010
57.77
59.94
57.41
59.43
1,452,921
+0.79(+1.35%)
Mar 19, 2010
60.10
60.13
58.17
58.64
1,118,420
-1.84(-3.04%)
Mar 18, 2010
61.28
61.89
60.05
60.48
1,274,970
-0.75(-1.23%)
Mar 17, 2010
61.80
63.08
61.15
61.23
1,369,171
-0.19(-0.30%)
Mar 16, 2010
60.56
61.49
60.28
61.42
1,080,361
+1.86(+3.12%)
Mar 15, 2010
59.18
60.14
59.17
59.56
695,611
-0.67(-1.11%)
Mar 12, 2010
61.19
61.37
60.05
60.23
829,620
-0.82(-1.34%)
Mar 11, 2010
60.08
61.05
59.43
61.05
826,009
+1.07(+1.79%)
Mar 10, 2010
61.50
61.93
59.71
59.97
1,299,188
-1.09(-1.78%)
Mar 09, 2010
60.47
61.87
60.34
61.06
920,878
-0.21(-0.34%)
Mar 08, 2010
63.14
63.22
61.27
61.27
1,036,962
-1.30(-2.08%)
Mar 05, 2010
62.13
63.10
61.96
62.57
1,154,832
+1.38(+2.26%)
Mar 04, 2010
62.98
63.25
61.02
61.19
1,351,030
-2.04(-3.23%)
Mar 03, 2010
61.98
63.80
61.65
63.23
1,777,002
+1.95(+3.19%)
Mar 02, 2010
59.69
61.72
59.63
61.28
2,177,796
+1.40(+2.35%)
Mar 01, 2010
57.52
59.92
57.49
59.88
1,576,271
+1.77(+3.04%)
Feb 26, 2010
56.95
58.22
56.20
58.11
1,379,226
+0.60(+1.04%)
Feb 25, 2010
54.86
57.70
54.74
57.51
2,284,782
+1.29(+2.30%)
Feb 24, 2010
55.61
57.35
55.60
56.22
1,228,179
-0.29(-0.51%)
Feb 23, 2010
57.83
58.09
55.96
56.51
1,293,713
-1.94(-3.32%)
Feb 22, 2010
58.99
59.09
58.29
58.45
825,397
-0.23(-0.40%)
Feb 19, 2010
58.31
59.18
57.81
58.68
1,161,310
-0.89(-1.50%)
Feb 18, 2010
59.06
60.17
58.93
59.58
844,058
+0.58(+0.98%)
Feb 17, 2010
59.91
60.22
58.68
59.00
921,841
-0.47(-0.80%)
Feb 16, 2010
58.38
59.85
58.23
59.47
1,306,793
+2.51(+4.41%)
Feb 12, 2010
56.33
56.96
56.96
56.96
1,114,533
-1.17(-2.01%)
Feb 11, 2010
55.99
58.44
55.28
58.13
1,290,757
+2.30(+4.12%)
Feb 10, 2010
56.73
57.15
55.09
55.83
802,309
-1.13(-1.98%)
Feb 09, 2010
56.43
57.36
55.67
56.95
1,485,592
+2.33(+4.27%)
Feb 08, 2010
55.97
56.63
54.48
54.62
1,291,180
-1.47(-2.63%)
Feb 05, 2010
53.65
56.09
52.25
56.09
2,378,857
+1.92(+3.55%)
Feb 04, 2010
56.25
56.27
53.98
54.17
1,477,879
-3.41(-5.91%)
Feb 03, 2010
58.95
59.57
57.40
57.57
1,015,461
-1.38(-2.34%)
Feb 02, 2010
58.95
59.34
58.18
58.95
1,153,185
+0.39(+0.66%)
Feb 01, 2010
56.66
58.56
56.46
58.56
1,096,230
+3.08(+5.54%)
Jan 29, 2010
57.24
57.86
55.22
55.49
1,102,316
-1.88(-3.27%)
Jan 28, 2010
58.20
58.27
55.56
57.36
1,192,479
-0.23(-0.41%)
Jan 27, 2010
58.48
58.90
56.16
57.60
1,280,692
-0.60(-1.04%)
Jan 26, 2010
58.27
59.15
57.74
58.20
1,199,270
-1.26(-2.13%)
Jan 25, 2010
60.19
60.54
59.09
59.47
921,871
-0.25(-0.42%)
Jan 22, 2010
59.12
60.78
58.81
59.71
1,865,533
-0.76(-1.26%)
Jan 21, 2010
62.96
63.64
60.48
60.48
1,865,427
-3.40(-5.32%)
Jan 20, 2010
64.34
64.34
62.85
63.88
1,421,696
-2.13(-3.23%)
Jan 19, 2010
66.20
66.57
65.82
66.01
1,198,317
+0.47(+0.72%)
Jan 15, 2010
66.74
65.54
65.54
65.54
1,283,353
-1.41(-2.10%)
Jan 14, 2010
66.67
67.43
66.22
66.94
601,742
-0.06(-0.10%)
Jan 13, 2010
66.81
67.11
65.44
67.01
873,742
+1.18(+1.80%)
Jan 12, 2010
67.31
68.03
64.91
65.82
1,174,182
-2.58(-3.77%)
Jan 11, 2010
69.44
69.74
68.02
68.40
975,446
+0.10(+0.14%)
Jan 08, 2010
67.90
68.32
67.06
68.30
1,064,800
+0.76(+1.13%)
Jan 07, 2010
67.89
68.19
66.94
67.54
1,031,681
-0.34(-0.50%)
Jan 06, 2010
67.12
68.78
67.06
67.88
1,529,060
+1.62(+2.44%)
Jan 05, 2010
66.47
67.08
65.29
66.26
1,290,485
+0.05(+0.07%)
Jan 04, 2010
66.21
66.57
65.76
66.21
961,445
+2.50(+3.93%)
Dec 31, 2009
64.75
63.71
63.71
63.71
681,117
-0.27(-0.42%)
Dec 30, 2009
64.16
64.58
63.68
63.97
714,919
-0.78(-1.21%)
Dec 29, 2009
66.08
66.08
64.73
64.75
886,387
-0.68(-1.03%)
Dec 28, 2009
66.25
66.40
64.93
65.43
621,584
-0.16(-0.25%)
Dec 24, 2009
66.55
67.22
65.49
65.59
372,002
-0.53(-0.80%)
Dec 23, 2009
64.18
66.25
63.82
66.12
1,785,157
+1.67(+2.59%)
Dec 22, 2009
63.76
64.60
63.12
64.46
1,626,905
+0.41(+0.64%)
Dec 21, 2009
64.72
64.86
63.19
64.05
1,130,916
-0.65(-1.01%)
Dec 18, 2009
64.30
64.91
63.37
64.70
3,268,493
+2.08(+3.32%)
Dec 17, 2009
65.29
65.37
62.61
62.62
2,308,273
-3.83(-5.77%)
Dec 16, 2009
65.73
66.72
65.43
66.45
1,820,471
+2.04(+3.16%)
Dec 15, 2009
65.30
65.98
64.29
64.42
1,634,891
-2.08(-3.14%)
Dec 14, 2009
66.28
66.51
65.04
66.50
1,073,000
+1.47(+2.25%)
Dec 11, 2009
65.98
66.36
64.71
65.04
1,960,745
-0.15(-0.23%)
Dec 10, 2009
65.80
66.15
64.80
65.19
1,186,733
-0.32(-0.49%)
Dec 09, 2009
63.97
65.74
63.96
65.51
1,985,630
+1.50(+2.34%)
Dec 08, 2009
65.04
65.40
63.72
64.01
2,226,147
-2.27(-3.42%)
Dec 07, 2009
64.76
67.69
64.34
66.28
2,642,532
+0.10(+0.15%)
Dec 04, 2009
69.02
69.02
65.20
66.19
3,897,299
-2.94(-4.25%)
Dec 03, 2009
70.18
71.35
68.53
69.13
2,051,487
-1.74(-2.45%)
Dec 02, 2009
71.90
72.08
70.49
70.86
2,135,658
-0.34(-0.47%)
Dec 01, 2009
69.79
72.69
69.45
71.20
2,652,749
+2.99(+4.38%)
Nov 30, 2009
67.95
68.59
67.31
68.22
1,596,816
-0.42(-0.61%)
Nov 27, 2009
66.61
69.38
66.57
68.63
1,735,262
-1.96(-2.78%)
Nov 25, 2009
69.32
70.76
68.98
70.60
1,840,596
+1.88(+2.74%)
Nov 24, 2009
68.51
68.74
66.77
68.71
1,925,063
+0.93(+1.38%)
Nov 23, 2009
68.90
69.20
66.86
67.78
1,731,257
+0.75(+1.12%)
Nov 20, 2009
65.49
67.14
65.33
67.03
1,702,919
-0.24(-0.36%)
Nov 19, 2009
66.21
67.43
65.25
67.27
2,063,169
-0.12(-0.18%)
Nov 18, 2009
67.64
68.41
66.61
67.39
1,845,950
-0.08(-0.12%)
Nov 17, 2009
66.36
67.56
66.03
67.48
1,609,762
-0.05(-0.07%)
Nov 16, 2009
65.99
68.54
65.74
67.52
2,214,783
+2.41(+3.71%)
Nov 13, 2009
62.94
65.18
62.51
65.11
2,543,805
+1.01(+1.57%)
Nov 12, 2009
63.73
64.40
62.99
64.10
2,466,200
-1.02(-1.57%)
Nov 11, 2009
64.83
65.72
64.30
65.12
2,025,852
+1.85(+2.93%)
Nov 10, 2009
61.16
63.38
60.95
63.27
2,295,411
-0.20(-0.32%)
Nov 09, 2009
63.40
64.88
63.27
63.47
2,551,635
+1.22(+1.95%)
Nov 06, 2009
60.13
62.52
59.98
62.26
2,893,965
+1.88(+3.12%)
Nov 05, 2009
60.62
61.18
59.76
60.38
2,237,496
+0.14(+0.24%)
Nov 04, 2009
59.77
60.97
58.67
60.23
3,496,438
+1.66(+2.83%)
Nov 03, 2009
54.31
58.68
53.80
58.57
3,361,909
+3.83(+7.00%)
Nov 02, 2009
54.84
56.04
53.53
54.74
2,111,850
+1.04(+1.93%)
Oct 30, 2009
54.64
54.64
51.17
53.70
2,388,354
-1.47(-2.66%)
Oct 29, 2009
54.72
56.21
54.46
55.17
1,649,814
+2.34(+4.43%)
Oct 28, 2009
55.26
56.08
52.61
52.82
2,014,486
-3.45(-6.12%)
Oct 27, 2009
56.75
57.03
55.48
56.27
1,293,580
-0.17(-0.30%)
Oct 26, 2009
58.41
59.62
56.04
56.44
2,001,722
-1.96(-3.35%)
Oct 23, 2009
59.18
59.71
57.99
58.39
2,152,827
-0.35(-0.59%)
Oct 22, 2009
59.57
59.57
57.80
58.74
1,859,019
-1.01(-1.70%)
Oct 21, 2009
59.60
61.63
59.50
59.76
2,034,821
+0.16(+0.27%)
Oct 20, 2009
59.65
61.48
59.55
59.59
1,772,882
-1.90(-3.09%)
Oct 19, 2009
60.72
61.96
59.58
61.49
1,732,967
+0.80(+1.33%)
Oct 16, 2009
59.22
61.34
59.04
60.69
2,671,011
+1.99(+3.39%)
Oct 15, 2009
59.01
60.05
58.32
58.70
1,800,983
-0.67(-1.13%)
Oct 14, 2009
60.06
60.14
59.09
59.37
1,327,370
+0.04(+0.07%)
Oct 13, 2009
58.41
59.63
57.62
59.33
1,666,844
+0.96(+1.64%)
Oct 12, 2009
59.54
59.95
58.00
58.37
1,095,198
-0.56(-0.96%)
Oct 09, 2009
58.85
59.84
58.16
58.93
1,257,990
-0.76(-1.28%)
Oct 08, 2009
60.24
61.04
58.85
59.70
3,007,439
+1.48(+2.54%)
Oct 07, 2009
58.25
58.82
57.49
58.22
2,085,522
-0.64(-1.09%)
Oct 06, 2009
56.38
58.90
56.29
58.86
4,406,874
+3.90(+7.09%)
Oct 05, 2009
53.12
55.28
52.94
54.96
1,717,308
+2.46(+4.69%)
Oct 02, 2009
52.74
53.97
52.04
52.50
2,545,787
-0.64(-1.21%)
Oct 01, 2009
55.42
55.69
52.89
53.14
2,302,015
-3.11(-5.53%)
Sep 30, 2009
56.78
57.15
54.84
56.25
2,370,925
+0.20(+0.36%)
Sep 29, 2009
55.38
56.41
54.90
56.05
2,051,975
+1.35(+2.47%)
Sep 28, 2009
55.30
56.39
54.60
54.70
1,657,543
-0.52(-0.95%)
Sep 25, 2009
55.79
56.45
54.63
55.22
1,605,977
-1.01(-1.80%)
Sep 24, 2009
58.89
58.91
55.95
56.24
1,922,567
-1.99(-3.41%)
Sep 23, 2009
59.07
59.86
58.02
58.23
2,014,381
-0.57(-0.97%)
Sep 22, 2009
59.92
59.94
58.42
58.80
1,301,821
+0.68(+1.16%)
Sep 21, 2009
57.89
58.33
56.55
58.12
1,805,288
-1.38(-2.31%)
Sep 18, 2009
60.46
60.68
58.55
59.50
2,345,760
-0.60(-1.00%)
Sep 17, 2009
60.40
61.24
58.97
60.10
2,433,668
-0.32(-0.53%)
Sep 16, 2009
60.29
61.06
59.65
60.42
2,614,137
+2.87(+4.98%)
Sep 15, 2009
56.85
58.60
56.62
57.56
2,052,952
+0.68(+1.19%)
Sep 14, 2009
56.58
57.60
56.35
56.88
1,344,674
-1.07(-1.85%)
Sep 11, 2009
58.39
59.09
57.20
57.95
2,292,098
+0.51(+0.88%)
Sep 10, 2009
55.22
57.93
54.89
57.44
2,537,463
+2.29(+4.16%)
Sep 09, 2009
56.93
57.40
54.56
55.15
3,104,924
-0.68(-1.23%)
Sep 08, 2009
57.89
58.65
55.38
55.83
3,511,850
+0.85(+1.55%)
Sep 04, 2009
53.82
55.46
53.37
54.98
2,509,241
+0.56(+1.04%)
Sep 03, 2009
52.08
55.06
51.87
54.42
4,735,379
+3.61(+7.10%)
Sep 02, 2009
46.13
50.95
46.09
50.81
3,969,172
+4.93(+10.76%)
Sep 01, 2009
46.61
47.63
45.71
45.88
1,723,962
-1.47(-3.09%)
Aug 31, 2009
46.57
47.65
46.14
47.34
1,022,340
+0.08(+0.17%)
Aug 28, 2009
47.70
48.11
46.90
47.26
1,317,183
+0.39(+0.82%)
Aug 27, 2009
45.91
47.04
44.98
46.88
1,105,527
+1.32(+2.90%)
Aug 26, 2009
45.64
45.75
44.90
45.55
1,233,412
-0.70(-1.51%)
Aug 25, 2009
46.61
47.04
45.92
46.26
1,127,024
+0.23(+0.49%)
Aug 24, 2009
46.84
47.73
45.97
46.03
1,580,906
-0.32(-0.69%)
Aug 21, 2009
46.83
47.23
46.17
46.35
833,066
+0.47(+1.02%)
Aug 20, 2009
46.10
46.57
45.68
45.88
770,164
+0.20(+0.44%)
Aug 19, 2009
44.57
46.17
44.46
45.68
1,286,644
-0.02(-0.04%)
Aug 18, 2009
45.27
45.78
44.93
45.70
630,542
+0.71(+1.57%)
Aug 17, 2009
44.88
45.68
44.32
44.99
993,669
-2.11(-4.48%)
Aug 14, 2009
48.06
48.26
46.49
47.10
704,964
-1.40(-2.89%)
Aug 13, 2009
48.13
48.76
47.14
48.50
1,027,595
+1.81(+3.88%)
Aug 12, 2009
46.06
47.08
46.06
46.69
737,984
+0.36(+0.78%)
Aug 11, 2009
46.33
46.67
45.93
46.33
761,518
-0.42(-0.90%)
Aug 10, 2009
47.16
47.31
46.30
46.75
955,031
-1.50(-3.10%)
Aug 07, 2009
48.96
49.33
48.05
48.24
1,118,726
-1.04(-2.11%)
Aug 06, 2009
49.89
50.31
48.65
49.28
989,184
-0.71(-1.42%)
Aug 05, 2009
51.14
51.19
49.67
49.99
1,221,935
-1.62(-3.14%)
Aug 04, 2009
51.78
52.73
51.14
51.61
1,038,106
-0.71(-1.35%)
Aug 03, 2009
51.79
52.65
51.54
52.32
1,866,445
+2.31(+4.62%)
Jul 31, 2009
48.25
50.22
48.03
50.01
1,560,246
+1.87(+3.88%)
Jul 30, 2009
48.08
49.10
47.88
48.14
2,816,308
+0.10(+0.22%)
Jul 29, 2009
48.94
49.02
47.45
48.03
1,202,572
-0.83(-1.70%)
Jul 28, 2009
51.18
51.31
48.35
48.86
1,911,675
-4.00(-7.57%)
Jul 27, 2009
53.91
54.04
52.56
52.86
1,231,500
+0.15(+0.29%)
Jul 24, 2009
52.90
53.82
52.52
52.71
1,223,897
-0.79(-1.47%)
Jul 23, 2009
53.17
54.47
52.99
53.50
1,310,969
+0.60(+1.13%)
Jul 22, 2009
52.23
53.71
52.00
52.90
670,079
+0.17(+0.32%)
Jul 21, 2009
54.14
54.28
51.52
52.74
1,337,246
-0.99(-1.84%)
Jul 20, 2009
53.13
53.92
52.57
53.73
1,133,988
+2.22(+4.31%)
Jul 17, 2009
50.83
51.66
50.38
51.50
1,020,349
+0.91(+1.80%)
Jul 16, 2009
50.55
50.82
49.79
50.59
865,633
-0.33(-0.65%)
Jul 15, 2009
50.76
51.59
50.67
50.92
1,384,968
+1.64(+3.33%)
Jul 14, 2009
49.42
49.70
48.44
49.28
1,369,816
+0.92(+1.90%)
Jul 13, 2009
46.55
48.51
45.75
48.36
1,432,110
+1.09(+2.30%)
Jul 10, 2009
46.78
47.94
46.33
47.28
1,340,562
-0.14(-0.29%)
Jul 09, 2009
48.01
49.09
47.01
47.41
2,167,036
+0.71(+1.52%)
Jul 08, 2009
48.63
49.11
45.97
46.71
1,956,625
-2.22(-4.54%)
Jul 07, 2009
48.91
49.63
48.07
48.93
1,311,338
-0.30(-0.61%)
Jul 06, 2009
49.64
50.41
48.70
49.23
1,892,827
-2.77(-5.33%)
Jul 02, 2009
52.12
52.39
51.74
51.99
970,484
-2.14(-3.96%)
Jul 01, 2009
53.21
54.52
53.17
54.14
1,666,559
+2.48(+4.80%)
Jun 30, 2009
53.65
53.83
51.38
51.66
1,435,102
-1.98(-3.69%)
Jun 29, 2009
54.18
54.47
53.33
53.64
1,108,622
+0.05(+0.09%)
Jun 26, 2009
54.78
54.83
53.57
53.59
1,063,799
-1.18(-2.16%)
Jun 25, 2009
53.81
54.78
53.01
54.77
1,408,886
+1.31(+2.45%)
Jun 24, 2009
53.15
53.90
52.65
53.46
1,530,963
+1.59(+3.06%)
Jun 23, 2009
50.39
52.16
49.78
51.87
1,188,813
+2.25(+4.53%)
Jun 22, 2009
51.53
51.58
49.60
49.63
2,392,236
-3.29(-6.22%)
Jun 19, 2009
52.49
53.71
52.23
52.92
3,357,473
+2.08(+4.08%)
Jun 18, 2009
52.19
52.23
50.80
50.84
2,120,702
-1.64(-3.13%)
Jun 17, 2009
52.54
53.05
51.69
52.49
2,250,979
-1.13(-2.10%)
Jun 16, 2009
53.40
54.25
52.65
53.61
1,608,060
+0.44(+0.83%)
Jun 15, 2009
54.00
54.03
52.87
53.17
1,468,445
-1.30(-2.39%)
Jun 12, 2009
55.87
56.00
54.06
54.47
1,834,870
-2.62(-4.60%)
Jun 11, 2009
56.78
58.35
56.25
57.10
1,668,237
+0.20(+0.35%)
Jun 10, 2009
58.36
58.46
55.92
56.90
1,675,068
+0.12(+0.21%)
Jun 09, 2009
57.76
57.77
56.41
56.78
1,793,415
-0.26(-0.45%)
Jun 08, 2009
55.83
57.32
54.35
57.03
2,518,277
+1.86(+3.37%)
Jun 05, 2009
56.90
57.15
54.84
55.17
2,722,872
-2.95(-5.07%)
Jun 04, 2009
56.83
58.26
56.23
58.12
1,764,206
+1.33(+2.34%)
Jun 03, 2009
57.98
58.88
56.41
56.79
2,364,629
-2.74(-4.61%)
Jun 02, 2009
57.85
59.74
57.70
59.54
2,759,328
+2.78(+4.89%)
Jun 01, 2009
57.91
58.34
56.71
56.76
2,622,255
+0.56(+1.00%)
May 29, 2009
58.27
58.98
55.86
56.20
2,741,871
-0.06(-0.10%)
May 28, 2009
55.22
56.72
55.22
56.25
2,193,205
+2.59(+4.83%)
May 27, 2009
55.45
55.45
53.56
53.66
2,003,924
-0.97(-1.78%)
May 26, 2009
53.56
54.65
52.87
54.64
2,119,401
+0.91(+1.69%)
May 22, 2009
55.28
55.33
53.33
53.73
2,092,217
+0.22(+0.41%)
May 21, 2009
52.51
53.77
51.83
53.51
2,212,780
+0.37(+0.70%)
May 20, 2009
52.24
53.94
52.12
53.14
3,608,151
+2.70(+5.36%)
May 19, 2009
49.46
51.16
49.36
50.43
2,011,137
+1.99(+4.10%)
May 18, 2009
47.92
49.22
46.77
48.44
1,617,112
+0.52(+1.07%)
May 15, 2009
49.45
49.51
47.18
47.93
1,941,808
-0.75(-1.54%)
May 14, 2009
47.95
49.23
47.06
48.68
2,449,723
+2.66(+5.77%)
May 13, 2009
46.64
47.62
45.66
46.02
1,846,181
-2.13(-4.43%)
May 12, 2009
47.12
48.45
46.79
48.16
1,773,512
+1.52(+3.26%)
May 11, 2009
45.35
46.64
45.35
46.63
1,265,649
-0.08(-0.17%)
May 08, 2009
44.36
46.71
43.95
46.71
2,038,971
+3.61(+8.37%)
May 07, 2009
43.53
43.70
41.68
43.11
1,815,241
+0.70(+1.65%)
May 06, 2009
41.94
42.51
41.62
42.41
1,078,246
+2.16(+5.36%)
May 05, 2009
41.75
41.76
39.65
40.25
978,664
-1.01(-2.44%)
May 04, 2009
40.90
41.30
40.09
41.26
1,115,041
+1.36(+3.41%)
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
.