Barrick Gold Corp (NY: GOLD )

15.63 -0.13 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.90 15.28 14.75 15.17 27,418,604 +0.42(+2.84%)
Nov 29, 2022 14.49 14.83 14.44 14.75 16,966,246 +0.67(+4.77%)
Nov 28, 2022 14.58 14.61 14.08 14.08 28,644,562 -0.47(-3.25%)
Nov 25, 2022 14.70 14.78 14.54 14.55 10,342,220 -0.19(-1.29%)
Nov 23, 2022 14.47 14.80 14.44 14.74 15,613,587 +0.20(+1.37%)
Nov 22, 2022 14.08 14.58 13.96 14.54 18,265,760 +0.60(+4.30%)
Nov 21, 2022 14.09 14.09 13.74 13.94 13,104,060 -0.25(-1.73%)
Nov 18, 2022 14.17 14.19 13.95 14.19 17,369,594 +0.05(+0.32%)
Nov 17, 2022 14.03 14.19 13.94 14.14 17,540,238 -0.20(-1.39%)
Nov 16, 2022 14.47 14.67 14.33 14.34 12,572,794 -0.19(-1.31%)
Nov 15, 2022 14.87 14.94 14.33 14.53 26,991,020 -0.17(-1.17%)
Nov 14, 2022 14.83 14.91 14.56 14.70 19,618,220 -0.23(-1.52%)
Nov 11, 2022 14.93 15.06 14.81 14.93 19,681,632 +0.01(+0.06%)
Nov 10, 2022 14.64 14.94 14.48 14.92 31,448,166 +0.98(+7.04%)
Nov 09, 2022 14.11 14.36 13.86 13.94 19,414,424 -0.24(-1.67%)
Nov 08, 2022 13.28 14.35 13.21 14.18 41,178,020 +0.94(+7.14%)
Nov 07, 2022 12.98 13.24 12.88 13.23 24,700,606 +0.34(+2.61%)
Nov 04, 2022 12.44 12.93 12.32 12.90 41,749,372 +1.00(+8.40%)
Nov 03, 2022 12.96 12.96 11.81 11.90 64,720,256 -1.13(-8.65%)
Nov 02, 2022 13.80 12.97 13.02 36,814,516 -0.73(-5.28%)
Nov 01, 2022 13.99 14.08 13.71 13.75 26,565,192 +0.10(+0.73%)
Oct 31, 2022 13.75 13.88 13.64 13.65 19,649,754 -0.25(-1.83%)
Oct 28, 2022 13.91 14.02 13.79 13.90 18,523,026 -0.15(-1.10%)
Oct 27, 2022 14.23 14.32 14.03 14.06 19,729,208 -0.20(-1.40%)
Oct 26, 2022 14.06 14.44 14.02 14.26 20,205,366 +0.40(+2.88%)
Oct 25, 2022 13.69 13.96 13.68 13.86 24,267,822 +0.19(+1.40%)
Oct 24, 2022 13.46 13.67 13.30 13.67 20,231,794 +0.04(+0.27%)
Oct 21, 2022 13.25 13.71 13.18 13.63 21,472,330 +0.45(+3.45%)
Oct 20, 2022 13.15 13.57 13.10 13.18 18,721,814 +0.05(+0.42%)
Oct 19, 2022 13.19 13.26 13.03 13.12 23,781,316 -0.31(-2.30%)
Oct 18, 2022 13.46 13.56 13.29 13.43 14,876,868 +0.16(+1.23%)
Oct 17, 2022 13.21 13.49 13.19 13.27 27,599,288 +0.41(+3.18%)
Oct 14, 2022 13.20 13.25 12.83 12.86 20,931,810 -0.46(-3.48%)
Oct 13, 2022 13.23 13.38 12.70 13.32 36,097,556 -0.35(-2.59%)
Oct 12, 2022 13.68 13.91 13.52 13.68 24,521,564 +0.05(+0.33%)
Oct 11, 2022 13.90 14.06 13.63 13.63 21,827,956 -0.24(-1.70%)
Oct 10, 2022 13.92 14.21 13.85 13.87 12,449,856 -0.19(-1.36%)
Oct 07, 2022 14.48 14.56 14.06 14.06 24,155,642 -0.61(-4.15%)
Oct 06, 2022 14.35 14.68 14.25 14.67 25,028,346 +0.23(+1.57%)
Oct 05, 2022 14.28 14.49 14.02 14.44 28,142,034 -0.14(-0.93%)
Oct 04, 2022 14.68 14.98 14.50 14.58 37,510,256 +0.12(+0.82%)
Oct 03, 2022 14.26 14.48 14.04 14.46 38,769,560 +0.38(+2.71%)
Sep 30, 2022 13.64 14.30 13.61 14.08 41,522,848 +0.36(+2.65%)
Sep 29, 2022 13.49 13.72 13.31 13.71 28,473,314 +0.14(+1.00%)
Sep 28, 2022 13.08 13.59 13.06 13.58 25,105,334 +0.77(+6.03%)
Sep 27, 2022 13.05 13.21 12.80 12.80 19,284,476 -0.08(-0.63%)
Sep 26, 2022 13.01 13.19 12.69 12.89 24,354,238 -0.26(-2.00%)
Sep 23, 2022 13.39 13.39 12.95 13.15 27,630,588 -0.54(-3.92%)
Sep 22, 2022 13.87 14.04 13.63 13.69 20,702,680 -0.10(-0.72%)
Sep 21, 2022 13.75 14.09 13.53 13.79 29,536,294 +0.12(+0.86%)
Sep 20, 2022 13.83 13.83 13.49 13.67 27,756,516 -0.41(-2.90%)
Sep 19, 2022 13.72 14.09 13.65 14.08 15,250,466 +0.18(+1.31%)
Sep 16, 2022 13.55 14.10 13.47 13.89 26,669,048 +0.15(+1.06%)
Sep 15, 2022 14.04 14.10 13.61 13.75 26,575,846 -0.42(-2.95%)
Sep 14, 2022 14.19 14.37 14.10 14.17 17,480,088 +0.05(+0.32%)
Sep 13, 2022 14.05 14.37 14.00 14.12 16,790,100 -0.37(-2.57%)
Sep 12, 2022 14.73 14.73 14.41 14.49 19,181,542 +0.04(+0.25%)
Sep 09, 2022 14.38 14.50 14.27 14.46 22,867,050 +0.28(+1.99%)
Sep 08, 2022 13.87 14.19 13.80 14.18 17,943,934 +0.23(+1.63%)
Sep 07, 2022 13.45 14.08 13.36 13.95 22,273,248 +0.48(+3.57%)
Sep 06, 2022 13.62 13.75 13.37 13.47 18,254,708 -0.06(-0.47%)
Sep 02, 2022 13.51 13.83 13.35 13.53 20,998,800 +0.28(+2.12%)
Sep 01, 2022 13.30 13.50 13.20 13.25 26,114,262 -0.24(-1.75%)
Aug 31, 2022 13.52 13.70 13.44 13.49 21,021,220 -0.13(-0.93%)
Aug 30, 2022 13.79 13.80 13.49 13.61 32,414,138 +0.09(+0.69%)
Aug 29, 2022 13.58 13.76 13.46 13.52 31,728,522 -0.11(-0.84%)
Aug 26, 2022 14.46 14.51 13.54 13.63 33,686,860 -0.78(-5.44%)
Aug 25, 2022 14.52 14.53 14.22 14.42 15,390,440 +0.02(+0.12%)
Aug 24, 2022 14.24 14.42 14.07 14.40 20,890,588 +0.12(+0.86%)
Aug 23, 2022 14.33 14.71 14.25 14.28 24,223,452 +0.04(+0.25%)
Aug 22, 2022 13.99 14.36 13.99 14.24 22,756,538 +0.09(+0.62%)
Aug 19, 2022 14.38 14.39 14.11 14.15 25,287,160 -0.30(-2.07%)
Aug 18, 2022 14.54 14.61 14.39 14.45 16,114,970 -0.04(-0.24%)
Aug 17, 2022 14.74 14.78 14.47 14.49 33,680,108 -0.35(-2.37%)
Aug 16, 2022 14.64 14.87 14.57 14.84 20,732,556 +0.16(+1.08%)
Aug 15, 2022 14.36 14.69 14.30 14.68 18,244,024 -0.06(-0.42%)
Aug 12, 2022 14.50 14.83 14.48 14.74 20,936,260 +0.30(+2.07%)
Aug 11, 2022 14.59 14.75 14.42 14.44 18,445,502 -0.11(-0.79%)
Aug 10, 2022 14.64 14.78 14.39 14.56 24,968,272 +0.08(+0.55%)
Aug 09, 2022 14.45 14.49 14.08 14.48 26,629,860 +0.21(+1.48%)
Aug 08, 2022 14.15 14.50 14.05 14.27 28,056,224 +0.53(+3.85%)
Aug 05, 2022 13.59 13.75 13.39 13.74 27,904,740 -0.16(-1.14%)
Aug 04, 2022 13.61 14.11 13.59 13.90 30,943,084 +0.51(+3.82%)
Aug 03, 2022 13.76 13.80 13.29 13.39 29,573,636 -0.28(-2.06%)
Aug 02, 2022 14.02 14.33 13.65 13.67 29,332,960 -0.18(-1.27%)
Aug 01, 2022 13.98 14.05 13.77 13.85 18,632,848 -0.02(-0.13%)
Jul 29, 2022 13.93 13.98 13.51 13.86 19,855,670 +0.10(+0.70%)
Jul 28, 2022 14.01 14.07 13.63 13.77 27,857,796 +0.19(+1.43%)
Jul 27, 2022 13.39 13.63 13.24 13.57 28,556,508 +0.12(+0.92%)
Jul 26, 2022 13.21 13.47 13.21 13.45 25,366,950 +0.32(+2.41%)
Jul 25, 2022 13.50 13.66 13.04 13.13 35,350,604 -0.37(-2.74%)
Jul 22, 2022 13.78 14.00 13.37 13.50 32,727,388 -0.15(-1.10%)
Jul 21, 2022 13.67 13.88 13.55 13.65 33,480,502 +0.04(+0.32%)
Jul 20, 2022 14.08 14.13 13.59 13.61 24,937,666 -0.51(-3.62%)
Jul 19, 2022 13.94 14.16 13.84 14.12 21,576,012 +0.18(+1.33%)
Jul 18, 2022 14.06 14.17 13.93 13.93 21,848,140 +0.14(+1.02%)
Jul 15, 2022 13.97 13.99 13.56 13.79 28,041,678 -0.10(-0.70%)
Jul 14, 2022 14.00 14.05 13.45 13.89 44,229,340 -0.63(-4.37%)
Jul 13, 2022 14.34 14.91 14.24 14.52 32,902,856 +0.04(+0.30%)
Jul 12, 2022 14.94 14.96 14.43 14.48 29,478,594 -0.48(-3.18%)
Jul 11, 2022 14.98 15.21 14.89 14.96 21,898,118 -0.18(-1.16%)
Jul 08, 2022 15.20 15.39 15.00 15.13 14,080,448 -0.06(-0.41%)
Jul 07, 2022 15.26 15.50 15.07 15.19 14,780,372 +0.03(+0.17%)
Jul 06, 2022 15.34 15.42 14.78 15.17 21,111,918 -0.18(-1.15%)
Jul 05, 2022 15.83 16.00 15.05 15.34 24,534,206 -0.56(-3.54%)
Jul 01, 2022 15.40 16.01 15.26 15.91 22,409,152 +0.33(+2.09%)
Jun 30, 2022 16.11 16.15 15.54 15.58 23,278,472 -0.62(-3.81%)
Jun 29, 2022 16.61 16.69 16.10 16.20 18,463,126 -0.14(-0.86%)
Jun 28, 2022 16.81 16.87 16.33 16.34 18,062,578 -0.43(-2.57%)
Jun 27, 2022 16.59 16.79 16.48 16.77 21,885,520 +0.23(+1.38%)
Jun 24, 2022 16.28 16.60 16.04 16.54 22,182,896 +0.20(+1.24%)
Jun 23, 2022 17.10 17.27 16.19 16.34 23,542,290 -0.75(-4.38%)
Jun 22, 2022 17.26 17.51 17.04 17.09 16,611,531 -0.16(-0.92%)
Jun 21, 2022 17.24 17.49 17.22 17.25 27,276,938 +0.03(+0.15%)
Jun 17, 2022 17.51 17.54 17.02 17.22 33,160,404 -0.42(-2.40%)
Jun 16, 2022 17.23 17.79 16.93 17.64 25,421,760 +0.41(+2.40%)
Jun 15, 2022 17.54 17.59 16.77 17.23 28,149,932 +0.08(+0.46%)
Jun 14, 2022 17.69 17.76 16.99 17.15 22,611,158 -0.57(-3.23%)
Jun 13, 2022 17.99 18.14 17.65 17.72 30,416,406 -0.80(-4.33%)
Jun 10, 2022 17.53 18.65 17.36 18.52 24,181,704 +0.83(+4.68%)
Jun 09, 2022 18.23 18.26 17.70 17.70 15,117,314 -0.60(-3.27%)
Jun 08, 2022 18.19 18.45 18.11 18.29 15,288,696 +0.03(+0.14%)
Jun 07, 2022 17.96 18.29 17.95 18.27 12,787,882 +0.20(+1.12%)
Jun 06, 2022 18.34 18.38 17.95 18.06 14,707,709 -0.15(-0.82%)
Jun 03, 2022 18.27 18.43 18.15 18.21 11,398,192 -0.26(-1.38%)
Jun 02, 2022 18.22 18.57 18.21 18.47 20,476,292 +0.55(+3.05%)
Jun 01, 2022 18.14 18.29 17.81 17.92 14,552,829 -0.12(-0.68%)
May 31, 2022 18.25 18.53 17.90 18.05 20,229,176 -0.10(-0.53%)
May 27, 2022 18.34 18.39 17.99 18.14 15,717,358 -0.03(-0.15%)
May 26, 2022 18.44 18.57 18.10 18.17 22,328,234 -0.15(-0.79%)
May 25, 2022 18.14 18.39 18.08 18.32 20,614,774 -0.05(-0.28%)
May 24, 2022 17.94 18.45 17.81 18.37 26,331,018 +0.50(+2.80%)
May 23, 2022 18.21 18.29 17.70 17.87 12,632,305 -0.03(-0.14%)
May 20, 2022 17.92 17.94 17.64 17.89 23,108,440 +0.03(+0.19%)
May 19, 2022 17.35 18.02 17.35 17.86 28,100,916 +0.84(+4.91%)
May 18, 2022 17.57 17.64 17.01 17.02 24,005,508 -0.62(-3.52%)
May 17, 2022 17.92 17.95 17.55 17.64 16,143,464 -0.04(-0.24%)
May 16, 2022 17.59 17.74 17.52 17.69 15,582,082 +0.08(+0.44%)
May 13, 2022 17.41 17.86 17.33 17.61 20,708,848 +0.08(+0.44%)
May 12, 2022 17.89 18.12 17.27 17.53 27,974,012 -0.77(-4.19%)
May 11, 2022 18.54 18.87 18.21 18.30 24,117,098 -0.05(-0.28%)
May 10, 2022 18.68 18.86 18.10 18.35 24,101,950 -0.17(-0.93%)
May 09, 2022 18.85 19.08 18.46 18.52 36,983,884 -0.80(-4.15%)
May 06, 2022 19.30 19.51 19.16 19.32 16,002,750 -0.12(-0.62%)
May 05, 2022 20.19 20.19 19.20 19.45 19,895,470 -0.54(-2.72%)
May 04, 2022 19.57 20.01 19.22 19.99 20,855,752 +0.67(+3.48%)
May 03, 2022 19.20 19.55 19.13 19.32 22,148,618 +0.22(+1.13%)
May 02, 2022 18.75 19.17 18.54 19.10 30,656,190 -0.13(-0.67%)
Apr 29, 2022 19.60 19.73 19.20 19.23 21,165,568 -0.10(-0.54%)
Apr 28, 2022 19.16 19.38 19.03 19.33 19,331,150 +0.16(+0.85%)
Apr 27, 2022 19.19 19.45 19.08 19.17 19,226,920 -0.11(-0.58%)
Apr 26, 2022 19.67 19.82 19.21 19.28 24,451,528 -0.31(-1.58%)
Apr 25, 2022 19.57 19.79 19.15 19.59 37,667,592 -0.86(-4.21%)
Apr 22, 2022 20.28 20.76 20.24 20.45 25,566,274 -0.42(-2.02%)
Apr 21, 2022 21.48 21.55 20.57 20.88 30,287,246 -0.89(-4.08%)
Apr 20, 2022 21.61 21.80 21.41 21.76 22,065,246 +0.21(+0.96%)
Apr 19, 2022 21.57 21.89 21.37 21.56 18,675,272 -0.32(-1.46%)
Apr 18, 2022 22.00 22.40 21.86 21.88 17,515,666 +0.16(+0.71%)
Apr 14, 2022 21.94 21.96 21.46 21.72 22,403,826 -0.33(-1.49%)
Apr 13, 2022 22.11 22.29 21.92 22.05 14,650,348 +0.12(+0.55%)
Apr 12, 2022 22.18 22.34 21.82 21.93 16,944,788 +0.03(+0.16%)
Apr 11, 2022 22.16 22.33 21.69 21.89 17,058,370 -0.01(-0.04%)
Apr 08, 2022 21.46 21.97 21.46 21.90 17,607,484 +0.44(+2.05%)
Apr 07, 2022 21.25 21.60 21.15 21.46 26,476,274 +0.25(+1.18%)
Apr 06, 2022 21.19 21.46 21.01 21.21 17,022,772 +0.13(+0.61%)
Apr 05, 2022 21.51 21.96 20.97 21.08 21,088,348 -0.34(-1.61%)
Apr 04, 2022 21.63 21.65 21.16 21.43 15,088,915 -0.07(-0.32%)
Apr 01, 2022 20.95 21.56 20.93 21.50 18,045,470 +0.35(+1.67%)
Mar 31, 2022 21.42 21.66 21.14 21.14 13,539,406 -0.28(-1.29%)
Mar 30, 2022 21.25 21.50 21.25 21.42 16,150,180 +0.28(+1.30%)
Mar 29, 2022 20.46 21.18 20.35 21.14 24,982,496 +0.26(+1.24%)
Mar 28, 2022 20.78 20.96 20.63 20.88 21,932,550 -0.27(-1.26%)
Mar 25, 2022 20.94 21.23 20.84 21.15 19,699,558 +0.03(+0.16%)
Mar 24, 2022 21.33 21.51 21.04 21.12 20,571,338 -0.06(-0.28%)
Mar 23, 2022 21.03 21.20 20.82 21.18 19,719,672 +0.29(+1.40%)
Mar 22, 2022 20.92 21.02 20.55 20.88 18,932,938 -0.06(-0.29%)
Mar 21, 2022 20.60 21.20 20.58 20.95 24,761,082 +0.37(+1.80%)
Mar 18, 2022 20.77 20.82 20.45 20.57 42,290,816 -0.18(-0.87%)
Mar 17, 2022 20.60 21.15 20.57 20.76 26,512,168 +0.41(+1.99%)
Mar 16, 2022 20.32 20.63 20.00 20.35 27,812,974 -0.14(-0.67%)
Mar 15, 2022 19.66 20.72 19.66 20.49 30,426,900 +0.11(+0.55%)
Mar 14, 2022 20.47 20.70 20.15 20.38 26,831,442 -0.61(-2.92%)
Mar 11, 2022 20.45 21.18 20.24 20.99 23,088,680 -0.12(-0.57%)
Mar 10, 2022 21.05 20.92 21.11 31,397,748 +0.14(+0.66%)
Mar 09, 2022 20.45 21.23 20.17 20.97 45,416,424 -0.89(-4.06%)
Mar 08, 2022 21.63 22.47 21.10 21.86 77,963,496 +0.43(+2.01%)
Mar 07, 2022 21.01 21.53 20.63 21.43 45,376,700 +0.57(+2.73%)
Mar 04, 2022 20.45 21.10 20.32 20.86 41,649,400 +0.54(+2.67%)
Mar 03, 2022 19.93 20.43 19.93 20.32 27,727,218 +0.36(+1.81%)
Mar 02, 2022 19.68 20.13 19.53 19.95 27,014,030 -0.27(-1.32%)
Mar 01, 2022 19.61 20.26 19.59 20.22 37,196,744 +0.77(+3.94%)
Feb 28, 2022 19.72 19.75 19.25 19.45 27,677,508 +0.01(+0.04%)
Feb 25, 2022 19.10 19.50 19.15 19.45 26,106,294 +0.21(+1.11%)
Feb 24, 2022 20.01 20.13 18.85 19.23 62,564,768 -0.25(-1.27%)
Feb 23, 2022 19.37 19.78 19.37 19.48 27,875,822 +0.05(+0.26%)
Feb 22, 2022 19.76 20.00 19.25 19.43 34,933,832 -0.32(-1.60%)
Feb 18, 2022 19.74 0 -0.08(-0.39%)
Feb 17, 2022 19.23 20.03 19.12 19.82 54,704,268 +0.85(+4.50%)
Feb 16, 2022 18.04 19.16 18.03 18.97 48,862,424 +1.32(+7.49%)
Feb 15, 2022 17.48 17.70 17.31 17.65 26,124,234 -0.35(-1.94%)
Feb 14, 2022 17.69 18.09 17.67 18.00 44,531,132 +0.35(+1.98%)
Feb 11, 2022 16.51 17.81 16.46 17.65 37,671,108 +1.18(+7.15%)
Feb 10, 2022 16.78 16.96 16.42 16.47 18,148,288 -0.37(-2.18%)
Feb 09, 2022 16.97 17.04 16.81 16.83 13,364,528 -0.08(-0.45%)
Feb 08, 2022 16.74 16.91 16.67 16.91 16,090,035 +0.20(+1.23%)
Feb 07, 2022 16.50 16.78 16.38 16.71 15,477,465 +0.33(+2.03%)
Feb 04, 2022 16.20 16.55 16.17 16.37 16,592,181 +0.11(+0.68%)
Feb 03, 2022 16.36 16.47 16.26 14,334,659 -0.14(-0.83%)
Feb 02, 2022 16.25 16.64 16.11 16.40 19,529,604 +0.11(+0.68%)
Feb 01, 2022 16.34 16.46 16.11 16.29 16,806,746 -0.05(-0.31%)
Jan 31, 2022 15.97 16.37 16.34 21,471,400 +0.50(+3.18%)
Jan 28, 2022 15.79 15.85 15.58 15.84 22,382,002 -0.13(-0.80%)
Jan 27, 2022 16.00 16.34 15.92 15.96 24,086,576 -0.27(-1.68%)
Jan 26, 2022 16.52 16.82 16.15 16.24 28,449,354 -0.39(-2.36%)
Jan 25, 2022 16.39 16.71 16.33 16.63 19,735,718 +0.10(+0.62%)
Jan 24, 2022 16.42 16.56 16.05 16.53 28,051,834 +0.03(+0.16%)
Jan 21, 2022 17.07 17.12 16.43 16.50 25,448,464 -0.49(-2.86%)
Jan 20, 2022 17.18 17.32 16.97 16.99 23,911,348 -0.22(-1.29%)
Jan 19, 2022 16.05 17.27 16.01 17.21 42,342,964 +1.37(+8.67%)
Jan 18, 2022 15.84 16.08 15.76 15.84 15,451,849 -0.10(-0.64%)
Jan 14, 2022 15.94 0 -0.13(-0.80%)
Jan 13, 2022 16.33 16.46 16.05 16.07 13,976,540 -0.32(-1.93%)
Jan 12, 2022 16.14 16.42 16.02 16.38 22,992,074 +0.29(+1.80%)
Jan 11, 2022 15.93 16.11 15.79 16.09 16,123,920 +0.20(+1.29%)
Jan 10, 2022 15.41 15.90 15.39 15.89 23,106,868 +0.44(+2.87%)
Jan 07, 2022 15.44 15.55 15.30 15.44 14,986,792 +0.07(+0.44%)
Jan 06, 2022 15.60 15.62 15.35 15.38 24,679,606 -0.47(-2.96%)
Jan 05, 2022 16.16 16.30 15.82 15.85 23,732,160 -0.14(-0.85%)
Jan 04, 2022 15.87 16.14 15.83 15.98 16,629,418 +0.16(+1.02%)
Jan 03, 2022 16.02 16.04 15.80 15.82 15,231,856 -0.39(-2.42%)
Dec 31, 2021 16.19 16.28 16.02 16.21 16,740,677 +0.15(+0.96%)
Dec 30, 2021 15.70 16.12 15.69 16.06 15,890,713 +0.36(+2.28%)
Dec 29, 2021 15.56 15.92 15.54 15.70 20,263,522 +0.03(+0.16%)
Dec 28, 2021 15.74 15.93 15.62 15.67 12,083,310 -0.03(-0.22%)
Dec 27, 2021 15.79 15.85 15.58 15.71 13,759,729 -0.14(-0.86%)
Dec 23, 2021 15.73 15.95 15.69 15.85 14,255,770 +0.03(+0.22%)
Dec 22, 2021 15.73 15.83 15.50 15.81 17,703,852 +0.12(+0.76%)
Dec 21, 2021 15.72 15.79 15.52 15.69 16,296,507 +0.05(+0.33%)
Dec 20, 2021 15.67 15.73 15.43 15.64 20,721,422 -0.05(-0.33%)
Dec 17, 2021 15.84 16.08 15.67 15.69 36,135,148 -0.04(-0.27%)
Dec 16, 2021 15.27 15.76 15.26 15.73 28,732,682 +0.67(+4.48%)
Dec 15, 2021 15.19 15.21 14.74 15.06 31,585,692 -0.18(-1.18%)
Dec 14, 2021 15.10 15.38 15.07 15.24 17,626,462 -0.09(-0.61%)
Dec 13, 2021 15.36 15.49 15.23 15.33 22,072,332 +0.02(+0.11%)
Dec 10, 2021 15.56 15.58 15.29 15.32 18,300,928 -0.19(-1.21%)
Dec 09, 2021 15.63 15.69 15.38 15.50 18,253,926 -0.37(-2.31%)
Dec 08, 2021 15.77 15.92 15.66 15.87 12,024,015 +0.03(+0.22%)
Dec 07, 2021 15.79 15.99 15.71 15.84 19,037,240 +0.06(+0.38%)
Dec 06, 2021 15.45 15.82 15.38 15.78 20,648,048 +0.23(+1.48%)
Dec 03, 2021 15.53 15.58 15.21 15.55 25,815,334 +0.03(+0.22%)
Dec 02, 2021 15.67 15.69 15.31 15.51 27,286,748 -0.18(-1.14%)
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.