Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.09 21.88 20.92 21.80 18,989,552 +0.66(+3.10%)
Jun 29, 2020 21.04 21.19 20.85 21.15 12,720,302 +0.21(+1.00%)
Jun 26, 2020 20.75 21.01 20.37 20.94 14,972,154 +0.11(+0.54%)
Jun 25, 2020 20.82 20.91 20.50 20.82 12,432,223 +0.02(+0.08%)
Jun 24, 2020 20.78 21.24 20.51 20.81 24,403,324 +0.02(+0.12%)
Jun 23, 2020 21.00 21.19 20.64 20.78 20,024,196 +0.19(+0.90%)
Jun 22, 2020 20.32 20.93 20.24 20.60 21,513,246 +0.78(+3.92%)
Jun 19, 2020 19.62 20.10 19.50 19.82 23,723,900 +0.45(+2.30%)
Jun 18, 2020 19.58 19.77 19.29 19.37 15,521,929 -0.25(-1.28%)
Jun 17, 2020 19.81 20.06 19.50 19.62 11,406,189 -0.11(-0.53%)
Jun 16, 2020 19.76 20.16 19.52 19.73 20,134,798 -0.29(-1.45%)
Jun 15, 2020 19.02 20.09 18.68 20.02 19,578,736 +0.54(+2.78%)
Jun 12, 2020 19.95 20.15 19.35 19.48 18,961,374 -0.19(-0.99%)
Jun 11, 2020 20.56 20.96 19.13 19.67 38,267,092 -0.62(-3.07%)
Jun 10, 2020 20.05 20.39 19.14 20.30 27,056,688 +0.61(+3.08%)
Jun 09, 2020 19.50 19.83 19.25 19.69 26,575,622 +0.62(+3.27%)
Jun 08, 2020 18.81 19.08 18.52 19.07 19,201,872 +0.22(+1.16%)
Jun 05, 2020 18.21 18.86 17.91 18.85 34,808,532 -0.11(-0.60%)
Jun 04, 2020 19.28 19.44 18.76 18.96 27,125,856 +0.23(+1.25%)
Jun 03, 2020 18.89 19.16 18.39 18.73 28,959,328 -0.66(-3.38%)
Jun 02, 2020 20.09 20.09 19.15 19.38 19,841,126 -0.67(-3.35%)
Jun 01, 2020 19.50 20.06 19.50 20.05 20,248,906 +0.63(+3.25%)
May 29, 2020 19.95 20.00 19.39 19.42 25,133,220 +0.04(+0.21%)
May 28, 2020 19.87 20.05 19.27 19.38 23,608,482 +0.16(+0.83%)
May 27, 2020 18.84 19.29 18.53 19.22 46,052,768 -0.65(-3.28%)
May 26, 2020 20.81 20.81 19.75 19.87 37,611,548 -1.28(-6.04%)
May 22, 2020 21.38 21.67 21.08 21.15 14,025,370 +0.05(+0.23%)
May 21, 2020 21.67 21.67 20.58 21.10 27,388,438 -0.80(-3.63%)
May 20, 2020 22.73 22.79 21.87 21.90 20,265,234 -0.68(-3.03%)
May 19, 2020 22.12 22.70 22.03 22.58 22,159,928 +0.72(+3.31%)
May 18, 2020 22.57 22.69 21.63 21.86 21,514,830 -0.68(-3.00%)
May 15, 2020 22.24 22.58 21.90 22.53 23,942,218 +0.72(+3.32%)
May 14, 2020 20.97 21.98 20.97 21.81 21,641,306 +0.82(+3.91%)
May 13, 2020 21.36 21.41 20.54 20.99 16,068,010 +0.06(+0.31%)
May 12, 2020 21.16 21.45 20.84 20.93 16,308,743 +0.02(+0.08%)
May 11, 2020 21.87 21.99 20.82 20.91 23,804,248 -1.10(-5.00%)
May 08, 2020 22.05 22.41 21.89 22.01 15,854,214 +0.10(+0.48%)
May 07, 2020 21.70 22.22 21.41 21.91 20,289,914 +0.56(+2.64%)
May 06, 2020 22.45 22.57 21.22 21.34 21,204,330 -1.31(-5.78%)
May 05, 2020 21.92 22.73 21.63 22.65 20,938,990 +0.65(+2.96%)
May 04, 2020 21.94 22.25 21.65 22.00 20,498,898 +0.36(+1.67%)
May 01, 2020 20.32 21.78 20.22 21.64 24,386,954 +0.97(+4.70%)
Apr 30, 2020 20.97 21.34 20.36 20.67 22,125,354 -0.67(-3.13%)
Apr 29, 2020 21.44 21.72 20.83 21.34 25,881,686 -0.33(-1.52%)
Apr 28, 2020 21.27 21.82 20.90 21.67 21,314,806 +0.02(+0.11%)
Apr 27, 2020 21.74 21.98 21.12 21.64 18,938,398 -0.14(-0.63%)
Apr 24, 2020 21.90 22.24 21.54 21.78 34,386,428 +0.29(+1.35%)
Apr 23, 2020 21.65 22.90 21.35 21.49 38,394,572 +0.21(+0.98%)
Apr 22, 2020 20.61 21.36 20.55 21.28 26,163,772 +1.33(+6.69%)
Apr 21, 2020 19.37 20.20 19.33 19.95 21,558,204 -0.08(-0.40%)
Apr 20, 2020 19.54 20.47 19.54 20.03 22,447,296 +0.31(+1.55%)
Apr 17, 2020 18.84 19.81 18.60 19.72 35,480,972 -0.37(-1.84%)
Apr 16, 2020 19.69 20.18 19.58 20.09 24,005,248 +0.43(+2.17%)
Apr 15, 2020 19.08 19.84 18.84 19.66 25,300,644 +0.03(+0.16%)
Apr 14, 2020 19.53 20.13 19.16 19.63 41,305,820 +0.05(+0.25%)
Apr 13, 2020 18.08 19.90 17.88 19.58 41,039,968 +1.49(+8.26%)
Apr 09, 2020 16.80 18.14 16.64 18.09 39,542,704 +1.69(+10.29%)
Apr 08, 2020 16.22 16.53 16.06 16.40 14,433,366 +0.08(+0.49%)
Apr 07, 2020 16.47 16.58 15.96 16.32 20,531,474 -0.19(-1.17%)
Apr 06, 2020 16.47 16.98 16.26 16.51 21,704,144 +0.48(+3.01%)
Apr 03, 2020 15.86 16.37 15.86 16.03 17,702,968 +0.08(+0.50%)
Apr 02, 2020 15.35 16.58 15.24 15.95 30,999,588 +0.79(+5.19%)
Apr 01, 2020 14.79 15.41 14.67 15.16 22,486,262 +0.44(+3.00%)
Mar 31, 2020 15.16 15.41 14.68 14.72 24,014,782 -0.78(-5.03%)
Mar 30, 2020 15.43 15.78 15.09 15.50 28,012,268 +0.04(+0.26%)
Mar 27, 2020 15.35 15.90 15.24 15.46 27,936,010 -0.27(-1.74%)
Mar 26, 2020 15.70 16.22 15.04 15.73 30,192,740 +0.38(+2.46%)
Mar 25, 2020 15.41 15.86 14.80 15.36 38,525,420 -0.31(-2.00%)
Mar 24, 2020 15.09 15.89 14.57 15.67 43,015,204 +2.07(+15.18%)
Mar 23, 2020 13.18 14.36 13.16 13.61 42,057,540 +0.84(+6.61%)
Mar 20, 2020 13.39 13.66 12.49 12.76 25,099,850 -0.16(-1.24%)
Mar 19, 2020 12.48 14.34 11.25 12.92 28,606,572 +0.16(+1.26%)
Mar 18, 2020 13.73 14.45 12.41 12.76 37,618,468 -1.47(-10.33%)
Mar 17, 2020 13.03 14.94 12.96 14.23 39,885,488 +1.11(+8.45%)
Mar 16, 2020 10.62 13.78 10.17 13.12 45,559,192 +0.53(+4.21%)
Mar 13, 2020 14.02 14.15 12.10 12.59 38,713,088 -0.97(-7.17%)
Mar 12, 2020 13.64 14.47 12.43 13.57 41,745,732 -1.54(-10.17%)
Mar 11, 2020 15.69 15.99 14.88 15.10 27,459,144 -0.87(-5.44%)
Mar 10, 2020 16.11 16.42 15.33 15.97 28,570,422 -0.05(-0.30%)
Mar 09, 2020 16.48 16.80 15.99 16.02 29,397,710 -1.04(-6.12%)
Mar 06, 2020 17.29 17.54 16.41 17.06 34,908,064 +0.06(+0.33%)
Mar 05, 2020 16.78 17.17 16.58 17.00 34,712,788 +0.49(+2.97%)
Mar 04, 2020 16.88 16.92 16.20 16.51 28,947,492 -0.06(-0.34%)
Mar 03, 2020 16.22 17.09 15.83 16.57 40,352,904 +0.61(+3.83%)
Mar 02, 2020 15.61 16.02 15.38 15.96 31,471,426 +0.66(+4.31%)
Feb 28, 2020 14.75 15.37 14.49 15.30 50,508,676 -0.59(-3.74%)
Feb 27, 2020 17.18 17.24 15.82 15.90 35,180,088 -0.92(-5.48%)
Feb 26, 2020 16.74 17.05 16.66 16.82 23,264,726 -0.13(-0.75%)
Feb 25, 2020 17.30 17.61 16.94 16.94 33,225,128 -0.62(-3.54%)
Feb 24, 2020 17.94 18.00 17.33 17.57 36,569,564 +0.47(+2.75%)
Feb 21, 2020 17.10 17.23 16.88 17.10 25,027,178 +0.53(+3.23%)
Feb 20, 2020 16.70 16.99 16.52 16.56 20,803,818 -0.18(-1.10%)
Feb 19, 2020 16.59 16.78 16.27 16.74 25,303,480 +0.33(+2.04%)
Feb 18, 2020 15.83 16.47 15.75 16.41 35,067,624 +0.69(+4.36%)
Feb 14, 2020 15.15 15.73 15.09 15.72 25,326,034 +0.63(+4.17%)
Feb 13, 2020 14.82 15.29 14.79 15.09 19,142,052 +0.41(+2.83%)
Feb 12, 2020 14.76 14.89 14.51 14.68 14,832,750 -0.02(-0.16%)
Feb 11, 2020 14.65 14.86 14.56 14.70 13,019,519 +0.01(+0.05%)
Feb 10, 2020 14.56 14.77 14.48 14.70 10,239,687 +0.19(+1.32%)
Feb 07, 2020 14.71 14.80 14.42 14.50 10,952,964 -0.13(-0.87%)
Feb 06, 2020 14.45 14.74 14.39 14.63 9,369,885 +0.26(+1.83%)
Feb 05, 2020 14.35 14.49 14.32 14.37 9,263,108 +0.00(+0.00%)
Feb 04, 2020 14.36 14.47 14.06 14.37 19,537,360 -0.21(-1.42%)
Feb 03, 2020 14.65 14.71 14.42 14.58 14,746,523 -0.19(-1.30%)
Jan 31, 2020 14.74 14.94 14.69 14.77 13,798,307 +0.06(+0.43%)
Jan 30, 2020 14.69 14.87 14.55 14.70 17,354,190 +0.06(+0.38%)
Jan 29, 2020 14.42 14.67 14.30 14.65 10,634,292 +0.29(+2.06%)
Jan 28, 2020 14.67 14.75 14.23 14.35 20,219,774 -0.49(-3.33%)
Jan 27, 2020 15.15 15.29 14.71 14.85 26,699,166 -0.07(-0.48%)
Jan 24, 2020 14.71 14.95 14.63 14.92 18,499,242 +0.22(+1.52%)
Jan 23, 2020 14.52 14.89 14.50 14.70 16,531,142 +0.11(+0.77%)
Jan 22, 2020 14.62 14.67 14.49 14.58 13,247,504 -0.05(-0.33%)
Jan 21, 2020 14.32 14.63 14.30 14.63 18,327,718 +0.32(+2.23%)
Jan 17, 2020 14.46 14.52 14.16 14.31 12,276,811 -0.11(-0.77%)
Jan 16, 2020 14.35 14.43 14.15 14.42 12,761,518 +0.15(+1.06%)
Jan 15, 2020 14.15 14.34 14.00 14.27 13,099,353 +0.27(+1.94%)
Jan 14, 2020 13.79 14.03 13.76 14.00 12,622,547 +0.11(+0.80%)
Jan 13, 2020 14.17 14.18 13.90 13.89 10,548,020 -0.34(-2.41%)
Jan 10, 2020 14.09 14.32 14.03 14.23 10,492,829 +0.20(+1.42%)
Jan 09, 2020 14.05 14.19 13.92 14.03 14,469,869 -0.18(-1.23%)
Jan 08, 2020 14.76 14.76 14.12 14.21 18,287,756 -0.52(-3.52%)
Jan 07, 2020 14.66 14.78 14.46 14.73 15,166,501 +0.06(+0.44%)
Jan 06, 2020 15.13 15.16 14.65 14.66 17,914,912 -0.14(-0.97%)
Jan 03, 2020 15.09 15.12 14.70 14.81 17,257,666 +0.06(+0.43%)
Jan 02, 2020 14.92 15.00 14.65 14.74 8,900,213 -0.08(-0.54%)
Dec 31, 2019 14.94 15.01 14.75 14.82 11,553,185 -0.02(-0.11%)
Dec 30, 2019 14.68 14.89 14.62 14.84 11,990,440 +0.19(+1.31%)
Dec 27, 2019 14.61 14.74 14.50 14.65 11,346,381 +0.01(+0.05%)
Dec 26, 2019 14.75 14.80 14.51 14.64 11,754,239 +0.04(+0.27%)
Dec 24, 2019 14.19 14.61 14.16 14.60 10,251,035 +0.44(+3.10%)
Dec 23, 2019 14.02 14.21 13.94 14.16 10,828,222 +0.25(+1.78%)
Dec 20, 2019 14.07 14.18 13.88 13.91 11,389,899 -0.21(-1.47%)
Dec 19, 2019 14.30 14.35 13.99 14.12 10,510,411 -0.18(-1.23%)
Dec 18, 2019 13.95 14.30 13.88 14.30 19,989,098 +0.43(+3.11%)
Dec 17, 2019 13.83 13.97 13.79 13.87 12,192,260 -0.02(-0.17%)
Dec 16, 2019 14.10 14.10 13.75 13.89 9,798,891 -0.13(-0.91%)
Dec 13, 2019 13.91 14.09 13.81 14.02 13,448,910 +0.02(+0.11%)
Dec 12, 2019 14.19 14.34 13.83 14.00 15,292,560 -0.05(-0.34%)
Dec 11, 2019 13.78 14.18 13.75 14.05 18,360,876 +0.38(+2.80%)
Dec 10, 2019 13.52 13.69 13.49 13.67 15,857,645 +0.23(+1.72%)
Dec 09, 2019 13.56 13.71 13.38 13.44 11,220,054 -0.03(-0.24%)
Dec 06, 2019 13.47 13.64 13.41 13.47 10,270,348 -0.22(-1.57%)
Dec 05, 2019 13.65 13.80 13.60 13.68 10,895,349 +0.10(+0.76%)
Dec 04, 2019 13.75 13.86 13.56 13.58 12,705,454 -0.20(-1.45%)
Dec 03, 2019 13.78 14.19 13.71 13.78 21,273,788 +0.31(+2.31%)
Dec 02, 2019 13.36 13.57 13.34 13.47 14,554,465 +0.07(+0.54%)
Nov 29, 2019 13.37 13.44 13.27 13.40 6,917,463 +0.08(+0.60%)
Nov 27, 2019 13.33 13.37 13.19 13.32 8,186,882 -0.03(-0.26%)
Nov 26, 2019 13.00 13.39 12.95 13.35 12,749,961 +0.34(+2.62%)
Nov 25, 2019 13.00 13.22 12.91 13.01 10,937,693 -0.05(-0.36%)
Nov 22, 2019 13.26 13.27 13.04 13.06 9,107,855 -0.12(-0.90%)
Nov 21, 2019 13.46 13.55 13.12 13.18 13,461,383 -0.28(-2.06%)
Nov 20, 2019 13.50 13.64 13.31 13.45 12,831,422 -0.05(-0.35%)
Nov 19, 2019 13.31 13.58 13.30 13.50 11,938,212 +0.13(+0.95%)
Nov 18, 2019 13.11 13.44 13.07 13.37 15,439,868 +0.25(+1.93%)
Nov 15, 2019 13.14 13.24 13.07 13.12 10,037,306 -0.07(-0.54%)
Nov 14, 2019 13.30 13.34 13.15 13.19 10,489,525 +0.00(+0.00%)
Nov 13, 2019 13.14 13.31 13.14 13.19 15,587,936 +0.17(+1.34%)
Nov 12, 2019 12.95 13.07 12.73 13.02 15,071,927 +0.05(+0.37%)
Nov 11, 2019 12.94 13.12 12.92 12.97 12,321,867 +0.01(+0.06%)
Nov 08, 2019 12.85 13.09 12.77 12.96 18,079,198 +0.01(+0.06%)
Nov 07, 2019 13.38 13.38 12.83 12.95 19,939,280 -0.43(-3.20%)
Nov 06, 2019 13.37 13.59 13.29 13.38 16,747,856 +0.29(+2.18%)
Nov 05, 2019 12.94 13.14 12.81 13.10 22,728,762 -0.08(-0.60%)
Nov 04, 2019 13.40 13.49 13.17 13.18 15,861,532 -0.29(-2.18%)
Nov 01, 2019 13.64 13.72 13.39 13.47 16,225,980 -0.28(-2.02%)
Oct 31, 2019 13.69 13.84 13.59 13.75 16,477,188 +0.25(+1.82%)
Oct 30, 2019 13.29 13.51 13.11 13.50 14,526,027 +0.22(+1.67%)
Oct 29, 2019 13.11 13.36 13.00 13.28 10,742,649 +0.04(+0.30%)
Oct 28, 2019 13.46 13.49 13.18 13.24 13,174,598 -0.38(-2.79%)
Oct 25, 2019 13.90 13.96 13.49 13.62 12,387,072 +0.02(+0.18%)
Oct 24, 2019 13.17 13.64 13.13 13.60 18,601,210 +0.48(+3.62%)
Oct 23, 2019 13.30 13.38 13.07 13.12 13,446,778 -0.02(-0.18%)
Oct 22, 2019 13.39 13.45 13.01 13.14 15,803,392 -0.18(-1.37%)
Oct 21, 2019 13.60 13.68 13.26 13.33 11,191,530 -0.29(-2.09%)
Oct 18, 2019 13.70 13.77 13.47 13.61 10,474,248 +0.08(+0.59%)
Oct 17, 2019 13.33 13.74 13.31 13.53 13,122,155 +0.12(+0.89%)
Oct 16, 2019 13.28 13.42 13.11 13.41 12,995,189 +0.22(+1.68%)
Oct 15, 2019 13.46 13.53 13.14 13.19 22,519,986 -0.35(-2.57%)
Oct 14, 2019 13.46 13.70 13.46 13.54 9,308,350 +0.08(+0.59%)
Oct 11, 2019 14.04 14.05 13.42 13.46 24,737,902 -0.72(-5.08%)
Oct 10, 2019 14.15 14.21 13.86 14.18 18,535,178 +0.03(+0.22%)
Oct 09, 2019 14.21 14.29 14.03 14.15 10,264,148 -0.15(-1.05%)
Oct 08, 2019 14.21 14.42 14.12 14.30 13,614,525 +0.35(+2.50%)
Oct 07, 2019 13.96 14.14 13.87 13.95 10,283,077 -0.10(-0.73%)
Oct 04, 2019 13.65 14.07 13.62 14.06 14,538,447 +0.39(+2.84%)
Oct 03, 2019 13.78 14.20 13.62 13.67 18,836,530 -0.09(-0.63%)
Oct 02, 2019 13.79 13.95 13.59 13.75 23,438,524 +0.12(+0.87%)
Oct 01, 2019 13.59 13.93 13.49 13.64 24,673,910 -0.09(-0.63%)
Sep 30, 2019 13.70 13.90 13.46 13.72 18,943,370 -0.32(-2.26%)
Sep 27, 2019 14.05 14.16 13.90 14.04 16,724,802 -0.29(-2.04%)
Sep 26, 2019 14.48 14.55 14.29 14.33 11,183,520 -0.06(-0.44%)
Sep 25, 2019 14.81 14.86 14.25 14.40 16,935,232 -0.50(-3.35%)
Sep 24, 2019 14.63 14.93 14.51 14.89 20,059,872 +0.17(+1.13%)
Sep 23, 2019 14.69 14.80 14.59 14.73 17,733,390 +0.13(+0.92%)
Sep 20, 2019 14.52 14.63 14.15 14.59 24,868,352 +0.10(+0.71%)
Sep 19, 2019 14.13 14.53 14.13 14.49 22,302,004 +0.52(+3.74%)
Sep 18, 2019 14.24 14.30 13.62 13.97 21,784,492 -0.30(-2.11%)
Sep 17, 2019 13.72 14.39 13.68 14.27 28,922,584 +0.73(+5.38%)
Sep 16, 2019 13.74 13.82 13.48 13.54 25,388,754 -0.10(-0.75%)
Sep 13, 2019 13.74 13.79 13.49 13.64 29,146,098 +0.08(+0.58%)
Sep 12, 2019 14.18 14.35 13.54 13.56 27,320,824 -0.17(-1.21%)
Sep 11, 2019 13.63 13.99 13.60 13.73 20,691,506 +0.07(+0.52%)
Sep 10, 2019 13.61 13.92 13.41 13.66 22,706,128 -0.13(-0.92%)
Sep 09, 2019 14.18 14.20 13.60 13.79 25,767,682 -0.36(-2.57%)
Sep 06, 2019 14.56 14.78 14.14 14.15 32,788,380 -0.42(-2.88%)
Sep 05, 2019 15.35 15.42 14.32 14.57 36,805,044 -1.16(-7.40%)
Sep 04, 2019 15.35 15.75 15.26 15.73 15,923,031 +0.36(+2.32%)
Sep 03, 2019 15.52 15.58 15.31 15.38 24,910,046 +0.03(+0.21%)
Aug 30, 2019 15.11 15.44 15.08 15.35 17,568,884 +0.08(+0.52%)
Aug 29, 2019 15.72 15.72 15.19 15.27 26,677,552 -0.45(-2.86%)
Aug 28, 2019 15.58 15.82 15.43 15.72 23,460,686 +0.13(+0.86%)
Aug 27, 2019 15.24 15.65 15.24 15.58 24,230,100 +0.42(+2.75%)
Aug 26, 2019 15.17 15.35 15.00 15.16 17,406,898 +0.08(+0.52%)
Aug 23, 2019 14.85 15.17 14.76 15.09 23,182,942 +0.32(+2.13%)
Aug 22, 2019 14.62 14.81 14.58 14.77 12,785,506 +0.08(+0.54%)
Aug 21, 2019 14.61 14.79 14.51 14.69 13,114,217 -0.04(-0.27%)
Aug 20, 2019 14.34 14.75 14.33 14.73 17,555,398 +0.46(+3.26%)
Aug 19, 2019 14.21 14.51 14.09 14.27 29,761,560 -0.23(-1.58%)
Aug 16, 2019 14.34 14.52 14.20 14.49 22,094,466 +0.00(+0.00%)
Aug 15, 2019 14.30 14.49 14.18 14.49 17,213,606 +0.17(+1.16%)
Aug 14, 2019 14.42 14.50 14.22 14.33 24,110,738 +0.06(+0.39%)
Aug 13, 2019 14.46 14.50 13.79 14.27 31,568,018 +0.11(+0.78%)
Aug 12, 2019 14.60 14.71 14.09 14.16 21,242,738 -0.13(-0.94%)
Aug 09, 2019 14.28 14.48 14.22 14.30 16,956,714 -0.01(-0.06%)
Aug 08, 2019 13.96 14.39 13.84 14.31 23,373,446 +0.08(+0.55%)
Aug 07, 2019 14.16 14.53 14.16 14.23 31,381,448 +0.38(+2.73%)
Aug 06, 2019 13.75 14.12 13.67 13.85 18,754,622 -0.02(-0.11%)
Aug 05, 2019 13.79 14.14 13.75 13.86 32,764,172 +0.54(+4.02%)
Aug 02, 2019 13.29 13.64 13.28 13.33 16,939,712 -0.03(-0.24%)
Aug 01, 2019 12.49 13.48 12.48 13.36 31,543,404 +0.54(+4.24%)
Jul 31, 2019 13.40 13.43 12.58 12.82 42,703,924 -0.63(-4.69%)
Jul 30, 2019 13.58 13.64 13.38 13.45 18,515,762 -0.12(-0.87%)
Jul 29, 2019 13.52 13.57 13.38 13.56 16,046,681 +0.12(+0.88%)
Jul 26, 2019 13.45 13.57 13.39 13.45 14,408,392 +0.02(+0.12%)
Jul 25, 2019 13.63 13.71 13.32 13.43 19,945,600 -0.24(-1.79%)
Jul 24, 2019 13.71 13.79 13.63 13.67 14,150,136 +0.05(+0.35%)
Jul 23, 2019 13.52 13.77 13.45 13.63 19,390,142 -0.04(-0.29%)
Jul 22, 2019 13.54 13.71 13.48 13.67 17,949,774 +0.10(+0.76%)
Jul 19, 2019 13.45 13.78 13.42 13.56 31,083,820 -0.01(-0.06%)
Jul 18, 2019 13.15 13.67 12.99 13.57 29,879,702 +0.40(+3.05%)
Jul 17, 2019 12.78 13.20 12.73 13.17 22,738,402 +0.47(+3.72%)
Jul 16, 2019 12.77 12.93 12.57 12.70 14,909,774 -0.18(-1.41%)
Jul 15, 2019 13.06 13.15 12.79 12.88 14,364,601 -0.13(-1.03%)
Jul 12, 2019 12.98 13.05 12.84 13.01 14,510,528 +0.09(+0.73%)
Jul 11, 2019 12.98 13.15 12.86 12.92 20,086,122 -0.10(-0.79%)
Jul 10, 2019 12.82 13.05 12.66 13.02 23,627,534 +0.37(+2.93%)
Jul 09, 2019 12.41 12.70 12.37 12.65 15,169,102 +0.15(+1.20%)
Jul 08, 2019 12.51 12.58 12.33 12.50 14,799,438 +0.05(+0.38%)
Jul 05, 2019 12.22 12.50 12.00 12.45 19,764,372 -0.06(-0.50%)
Jul 03, 2019 12.42 12.52 12.23 12.52 13,123,003 +0.23(+1.86%)
Jul 02, 2019 11.92 12.40 11.89 12.29 25,735,772 +0.47(+4.00%)
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.