Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 11.98 12.06 11.70 11.81 27,222,580 -0.61(-4.95%)
Jun 28, 2019 12.45 12.50 12.22 12.43 14,363,098 +0.06(+0.45%)
Jun 27, 2019 12.30 12.41 12.10 12.37 26,093,736 -0.13(-1.01%)
Jun 26, 2019 12.02 12.61 12.00 12.50 25,855,858 -0.12(-0.94%)
Jun 25, 2019 12.85 12.97 12.39 12.62 36,862,672 -0.18(-1.42%)
Jun 24, 2019 12.39 12.82 12.35 12.80 35,766,060 +0.50(+4.10%)
Jun 21, 2019 12.06 12.38 11.97 12.30 34,242,548 +0.24(+1.96%)
Jun 20, 2019 11.77 12.28 11.76 12.06 40,089,148 +0.65(+5.66%)
Jun 19, 2019 11.12 11.45 11.02 11.41 28,530,966 +0.09(+0.77%)
Jun 18, 2019 11.28 11.38 11.08 11.33 25,022,758 +0.17(+1.55%)
Jun 17, 2019 10.95 11.18 10.88 11.15 16,429,027 +0.20(+1.80%)
Jun 14, 2019 11.04 11.09 10.84 10.96 18,860,120 +0.03(+0.29%)
Jun 13, 2019 10.82 10.94 10.70 10.92 14,960,479 +0.10(+0.95%)
Jun 12, 2019 10.74 10.87 10.72 10.82 21,187,452 +0.14(+1.33%)
Jun 11, 2019 10.54 10.76 10.51 10.68 13,034,806 +0.08(+0.74%)
Jun 10, 2019 10.44 10.62 10.40 10.60 11,531,162 -0.07(-0.67%)
Jun 07, 2019 10.71 10.80 10.61 10.67 20,830,772 +0.02(+0.22%)
Jun 06, 2019 10.41 10.77 10.35 10.65 26,391,156 +0.22(+2.12%)
Jun 05, 2019 10.60 10.66 10.20 10.43 22,844,186 +0.02(+0.15%)
Jun 04, 2019 10.23 10.43 10.17 10.41 18,747,362 +0.09(+0.92%)
Jun 03, 2019 9.923 10.38 9.907 10.32 32,006,240 +0.53(+5.39%)
May 31, 2019 9.466 9.821 9.450 9.789 23,081,314 +0.50(+5.34%)
May 30, 2019 9.269 9.356 9.190 9.292 11,764,920 +0.11(+1.15%)
May 29, 2019 9.171 9.359 9.171 9.187 13,260,504 +0.01(+0.09%)
May 28, 2019 9.148 9.265 9.109 9.179 12,396,135 -0.16(-1.76%)
May 24, 2019 9.382 9.382 9.187 9.343 13,535,665 -0.01(-0.08%)
May 23, 2019 9.398 9.570 9.351 9.351 16,819,892 +0.02(+0.17%)
May 22, 2019 9.507 9.515 9.242 9.335 16,429,660 -0.15(-1.57%)
May 21, 2019 9.484 9.515 9.320 9.484 14,586,452 -0.05(-0.57%)
May 20, 2019 9.539 9.664 9.500 9.539 8,452,066 -0.02(-0.16%)
May 17, 2019 9.460 9.593 9.390 9.554 14,672,068 +0.03(+0.33%)
May 16, 2019 9.711 9.718 9.468 9.523 17,350,924 -0.25(-2.56%)
May 15, 2019 9.820 9.867 9.695 9.773 14,238,648 +0.03(+0.32%)
May 14, 2019 9.593 9.797 9.531 9.742 15,614,505 +0.12(+1.22%)
May 13, 2019 9.476 9.648 9.398 9.625 19,046,410 +0.24(+2.58%)
May 10, 2019 9.703 9.742 9.382 9.382 18,247,676 -0.29(-2.99%)
May 09, 2019 9.851 9.930 9.664 9.672 13,199,562 -0.16(-1.59%)
May 08, 2019 10.01 10.17 9.726 9.828 19,072,414 -0.12(-1.18%)
May 07, 2019 9.859 10.01 9.789 9.945 16,479,475 +0.05(+0.55%)
May 06, 2019 9.875 9.883 9.789 9.890 8,551,733 +0.05(+0.48%)
May 03, 2019 9.898 9.942 9.769 9.844 14,806,620 +0.06(+0.64%)
May 02, 2019 9.765 9.984 9.699 9.781 17,904,576 -0.06(-0.64%)
May 01, 2019 9.930 10.05 9.656 9.844 28,163,470 -0.10(-1.02%)
Apr 30, 2019 9.898 10.05 9.883 9.945 16,833,192 +0.05(+0.47%)
Apr 29, 2019 10.13 10.15 9.875 9.898 11,576,834 -0.27(-2.62%)
Apr 26, 2019 10.12 10.22 10.09 10.16 8,628,221 +0.13(+1.25%)
Apr 25, 2019 10.05 10.21 9.953 10.04 18,096,540 +0.01(+0.08%)
Apr 24, 2019 9.992 10.16 9.863 10.03 11,206,497 +0.02(+0.16%)
Apr 23, 2019 10.05 10.13 9.969 10.02 12,860,352 -0.13(-1.23%)
Apr 22, 2019 10.38 10.38 10.12 10.14 9,136,640 -0.20(-1.89%)
Apr 18, 2019 10.32 10.53 10.25 10.34 11,299,567 +0.02(+0.15%)
Apr 17, 2019 10.45 10.46 10.24 10.32 16,113,545 -0.07(-0.68%)
Apr 16, 2019 10.56 10.59 10.32 10.39 14,778,382 -0.27(-2.50%)
Apr 15, 2019 10.42 10.70 10.41 10.66 15,894,372 +0.16(+1.56%)
Apr 12, 2019 10.55 10.63 10.44 10.49 15,331,655 -0.02(-0.22%)
Apr 11, 2019 10.52 10.63 10.41 10.52 14,139,938 -0.11(-1.03%)
Apr 10, 2019 10.82 10.91 10.59 10.63 13,958,994 -0.10(-0.95%)
Apr 09, 2019 10.64 10.73 10.58 10.73 12,099,945 +0.16(+1.48%)
Apr 08, 2019 10.73 10.73 10.53 10.57 9,836,660 +0.02(+0.22%)
Apr 05, 2019 10.59 10.60 10.48 10.55 9,022,029 -0.05(-0.52%)
Apr 04, 2019 10.30 10.61 10.21 10.60 12,670,776 +0.20(+1.96%)
Apr 03, 2019 10.60 10.60 10.36 10.40 14,929,760 -0.13(-1.19%)
Apr 02, 2019 10.48 10.60 10.46 10.52 18,440,404 +0.02(+0.15%)
Apr 01, 2019 10.72 10.77 10.40 10.51 21,218,702 -0.21(-1.97%)
Mar 29, 2019 11.01 11.01 10.71 10.72 14,322,514 -0.13(-1.22%)
Mar 28, 2019 10.91 11.02 10.73 10.85 20,359,150 -0.29(-2.60%)
Mar 27, 2019 11.35 11.37 11.10 11.14 15,952,529 -0.20(-1.72%)
Mar 26, 2019 11.02 11.35 10.96 11.34 26,950,376 +0.18(+1.61%)
Mar 25, 2019 10.75 11.19 10.70 11.16 36,842,376 +0.47(+4.39%)
Mar 22, 2019 10.34 10.71 10.30 10.69 28,547,696 +0.30(+2.94%)
Mar 21, 2019 10.27 10.40 10.16 10.38 21,782,180 +0.13(+1.30%)
Mar 20, 2019 10.000 10.34 9.883 10.25 20,226,824 +0.21(+2.10%)
Mar 19, 2019 10.21 10.23 10.01 10.04 12,606,881 -0.09(-0.85%)
Mar 18, 2019 10.16 10.33 10.09 10.12 14,510,639 -0.04(-0.38%)
Mar 15, 2019 10.34 10.36 10.14 10.16 33,203,430 -0.09(-0.84%)
Mar 14, 2019 10.20 10.27 10.10 10.25 13,314,258 -0.19(-1.80%)
Mar 13, 2019 10.45 10.48 10.32 10.44 17,444,184 +0.09(+0.91%)
Mar 12, 2019 10.30 10.37 10.22 10.34 17,327,278 +0.04(+0.38%)
Mar 11, 2019 10.37 10.55 10.17 10.30 32,883,896 +0.20(+1.93%)
Mar 08, 2019 10.05 10.16 9.914 10.11 22,720,000 +0.23(+2.38%)
Mar 07, 2019 9.656 9.898 9.648 9.875 16,312,813 +0.18(+1.85%)
Mar 06, 2019 9.914 9.914 9.664 9.695 17,017,268 -0.23(-2.36%)
Mar 05, 2019 9.703 9.937 9.695 9.930 14,026,025 +0.15(+1.52%)
Mar 04, 2019 9.593 9.812 9.523 9.781 16,684,032 +0.16(+1.62%)
Mar 01, 2019 9.726 9.887 9.558 9.625 18,298,966 -0.26(-2.61%)
Feb 28, 2019 9.789 9.894 9.726 9.883 13,337,110 +0.11(+1.12%)
Feb 27, 2019 9.890 9.890 9.625 9.773 26,371,390 -0.07(-0.71%)
Feb 26, 2019 9.836 9.883 9.554 9.844 30,099,296 -0.02(-0.16%)
Feb 25, 2019 10.22 10.26 9.828 9.859 31,861,722 -0.34(-3.30%)
Feb 22, 2019 10.36 10.41 10.10 10.20 24,756,062 -0.22(-2.10%)
Feb 21, 2019 10.66 10.66 10.33 10.41 26,519,976 -0.34(-3.20%)
Feb 20, 2019 10.70 10.98 10.65 10.76 36,750,692 +0.16(+1.55%)
Feb 19, 2019 10.23 10.70 10.19 10.59 29,170,114 +0.47(+4.63%)
Feb 15, 2019 10.05 10.16 9.930 10.12 15,828,680 +0.03(+0.31%)
Feb 14, 2019 10.01 10.21 9.945 10.09 18,352,648 +0.07(+0.70%)
Feb 13, 2019 10.16 10.30 9.875 10.02 29,656,384 -0.43(-4.11%)
Feb 12, 2019 10.62 10.73 10.42 10.45 15,359,942 -0.05(-0.45%)
Feb 11, 2019 10.56 10.64 10.50 10.50 12,276,737 -0.15(-1.39%)
Feb 08, 2019 10.48 10.73 10.48 10.65 18,302,162 +0.22(+2.10%)
Feb 07, 2019 10.30 10.50 10.30 10.43 16,526,917 +0.08(+0.76%)
Feb 06, 2019 10.28 10.47 10.28 10.35 13,531,833 -0.09(-0.90%)
Feb 05, 2019 10.45 10.48 10.26 10.45 11,154,499 +0.01(+0.08%)
Feb 04, 2019 10.20 10.46 10.18 10.44 14,462,049 +0.08(+0.75%)
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.