Barrick Gold Corp (NY: GOLD )

15.50 -0.52 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.25 21.93 21.12 21.86 25,803,600 +0.43(+1.98%)
Nov 27, 2020 21.27 21.46 20.99 21.44 17,835,428 -0.02(-0.10%)
Nov 25, 2020 21.74 21.82 21.30 21.46 39,319,300 +0.04(+0.18%)
Nov 24, 2020 21.23 21.85 21.18 21.42 46,396,732 -0.42(-1.94%)
Nov 23, 2020 22.71 22.71 21.75 21.84 38,877,548 -0.98(-4.28%)
Nov 20, 2020 22.86 23.16 22.72 22.82 17,773,320 +0.09(+0.41%)
Nov 19, 2020 22.72 22.97 22.57 22.73 19,372,238 -0.26(-1.14%)
Nov 18, 2020 23.72 23.76 22.95 22.99 30,495,388 -0.86(-3.59%)
Nov 17, 2020 24.25 24.34 23.81 23.85 19,930,070 -0.46(-1.89%)
Nov 16, 2020 24.25 24.46 23.94 24.31 18,468,964 -0.03(-0.12%)
Nov 13, 2020 24.72 24.76 24.32 24.33 12,526,916 -0.02(-0.08%)
Nov 12, 2020 24.46 24.66 24.28 24.35 13,664,201 +0.11(+0.47%)
Nov 11, 2020 24.27 24.29 23.82 24.24 22,632,062 -0.14(-0.58%)
Nov 10, 2020 25.28 25.38 24.34 24.38 24,642,036 -0.90(-3.57%)
Nov 09, 2020 25.58 25.79 24.52 25.28 50,569,216 -1.85(-6.82%)
Nov 06, 2020 27.78 27.82 27.02 27.14 14,402,820 -0.42(-1.53%)
Nov 05, 2020 26.70 27.77 26.67 27.56 30,328,648 +1.64(+6.35%)
Nov 04, 2020 26.07 26.41 25.71 25.91 15,720,524 -0.20(-0.76%)
Nov 03, 2020 25.85 26.20 25.61 26.11 14,877,060 +0.58(+2.28%)
Nov 02, 2020 25.38 25.57 24.93 25.53 16,029,301 +0.40(+1.61%)
Oct 30, 2020 24.82 25.16 24.20 25.12 15,805,493 +0.53(+2.14%)
Oct 29, 2020 24.11 24.97 24.02 24.60 16,378,981 +0.23(+0.96%)
Oct 28, 2020 24.86 24.96 24.17 24.36 23,590,112 -1.10(-4.32%)
Oct 27, 2020 25.06 25.49 24.93 25.46 11,370,886 +0.43(+1.73%)
Oct 26, 2020 24.99 25.55 24.98 25.03 10,916,245 -0.17(-0.67%)
Oct 23, 2020 25.17 25.32 25.01 25.20 10,252,042 -0.08(-0.30%)
Oct 22, 2020 25.43 25.47 24.95 25.27 14,459,401 -0.45(-1.75%)
Oct 21, 2020 25.64 25.88 25.47 25.73 11,813,030 +0.28(+1.11%)
Oct 20, 2020 25.49 25.64 25.23 25.44 15,393,877 +0.05(+0.19%)
Oct 19, 2020 26.15 26.29 25.38 25.40 13,635,423 -0.52(-2.00%)
Oct 16, 2020 26.19 26.21 25.85 25.91 9,566,133 -0.17(-0.65%)
Oct 15, 2020 26.29 26.39 25.90 26.08 11,452,394 -0.53(-1.98%)
Oct 14, 2020 26.51 26.87 26.27 26.61 11,270,452 +0.33(+1.25%)
Oct 13, 2020 26.13 26.37 25.55 26.28 13,275,913 -0.08(-0.29%)
Oct 12, 2020 26.27 26.50 26.13 26.36 10,478,580 -0.01(-0.04%)
Oct 09, 2020 26.10 26.36 25.87 26.36 15,422,162 +0.73(+2.86%)
Oct 08, 2020 25.49 25.87 25.28 25.63 14,257,426 +0.30(+1.19%)
Oct 07, 2020 25.74 25.88 25.27 25.33 19,512,328 -0.10(-0.41%)
Oct 06, 2020 26.70 26.83 25.42 25.43 19,673,906 -1.23(-4.62%)
Oct 05, 2020 26.33 27.01 26.29 26.67 11,355,910 +0.45(+1.72%)
Oct 02, 2020 26.50 26.68 26.15 26.21 10,507,808 -0.35(-1.31%)
Oct 01, 2020 26.68 26.83 26.38 26.56 11,014,447 +0.14(+0.53%)
Sep 30, 2020 26.43 26.68 26.13 26.42 15,840,738 -0.16(-0.60%)
Sep 29, 2020 26.29 26.77 26.20 26.58 13,252,407 +0.49(+1.87%)
Sep 28, 2020 26.32 26.36 25.80 26.09 13,319,185 +0.06(+0.22%)
Sep 25, 2020 25.89 26.18 25.62 26.04 10,027,448 +0.05(+0.18%)
Sep 24, 2020 25.26 26.10 25.22 25.99 21,688,032 +0.48(+1.88%)
Sep 23, 2020 26.40 26.44 25.36 25.51 25,654,850 -1.20(-4.50%)
Sep 22, 2020 26.59 26.92 26.43 26.71 15,551,404 +0.22(+0.82%)
Sep 21, 2020 26.69 26.97 26.14 26.50 18,540,172 -0.66(-2.42%)
Sep 18, 2020 27.54 27.78 27.13 27.15 28,685,524 -0.23(-0.86%)
Sep 17, 2020 27.76 27.76 27.08 27.39 28,008,432 -0.80(-2.83%)
Sep 16, 2020 28.43 28.54 27.81 28.19 22,172,386 +0.00(+0.00%)
Sep 15, 2020 28.44 28.71 28.07 28.19 13,345,194 +0.06(+0.20%)
Sep 14, 2020 28.23 28.48 27.65 28.13 16,612,339 +0.17(+0.61%)
Sep 11, 2020 28.48 28.74 27.83 27.96 13,377,627 -0.34(-1.20%)
Sep 10, 2020 28.93 29.02 28.17 28.30 17,200,250 -0.33(-1.15%)
Sep 09, 2020 27.74 28.76 27.68 28.63 21,791,550 +1.18(+4.32%)
Sep 08, 2020 26.82 28.05 26.55 27.45 18,867,950 +0.14(+0.52%)
Sep 04, 2020 27.24 27.54 26.39 27.30 22,817,258 -0.20(-0.72%)
Sep 03, 2020 27.57 27.91 26.87 27.50 18,868,570 -0.33(-1.18%)
Sep 02, 2020 27.42 27.87 26.88 27.83 17,900,978 +0.26(+0.95%)
Sep 01, 2020 28.45 28.51 27.24 27.57 18,164,254 -0.30(-1.08%)
Aug 31, 2020 27.71 28.18 27.52 27.87 15,146,465 +0.42(+1.54%)
Aug 28, 2020 27.46 27.77 27.30 27.45 20,782,406 +0.68(+2.54%)
Aug 27, 2020 27.96 28.00 26.51 26.76 24,754,864 -0.74(-2.69%)
Aug 26, 2020 26.63 27.52 26.59 27.50 18,407,486 +0.58(+2.16%)
Aug 25, 2020 27.01 27.10 26.33 26.92 18,619,638 -0.21(-0.76%)
Aug 24, 2020 27.89 27.93 27.09 27.13 17,929,362 -0.32(-1.16%)
Aug 21, 2020 27.82 27.89 27.10 27.45 17,461,182 -0.60(-2.14%)
Aug 20, 2020 27.22 28.09 27.07 28.05 23,622,966 +0.91(+3.35%)
Aug 19, 2020 28.14 28.39 26.97 27.14 33,831,916 -0.99(-3.53%)
Aug 18, 2020 29.22 29.24 27.85 28.13 41,926,720 -0.08(-0.30%)
Aug 17, 2020 27.74 28.35 27.44 28.22 57,560,500 +2.94(+11.63%)
Aug 14, 2020 25.41 25.51 24.86 25.28 13,492,315 -0.14(-0.55%)
Aug 13, 2020 24.92 25.70 24.82 25.42 16,124,282 +0.90(+3.67%)
Aug 12, 2020 25.26 25.33 24.40 24.52 23,370,076 -0.23(-0.95%)
Aug 11, 2020 25.38 25.82 24.23 24.75 38,730,712 -2.14(-7.97%)
Aug 10, 2020 27.47 28.03 26.81 26.90 16,957,386 -0.14(-0.52%)
Aug 07, 2020 27.16 27.49 26.63 27.04 15,676,004 -0.59(-2.14%)
Aug 06, 2020 28.13 28.20 27.23 27.63 16,392,861 -0.32(-1.14%)
Aug 05, 2020 28.56 28.74 27.63 27.94 25,279,990 +0.08(+0.30%)
Aug 04, 2020 26.94 27.95 26.55 27.86 27,380,296 +0.96(+3.59%)
Aug 03, 2020 26.97 27.04 26.39 26.90 12,300,197 -0.18(-0.66%)
Jul 31, 2020 26.90 27.19 26.47 27.07 21,161,068 +0.62(+2.34%)
Jul 30, 2020 26.13 26.81 25.77 26.46 17,151,954 -0.50(-1.84%)
Jul 29, 2020 27.87 27.93 26.59 26.95 27,942,240 -0.76(-2.74%)
Jul 28, 2020 27.63 27.99 27.35 27.71 18,033,726 -0.30(-1.07%)
Jul 27, 2020 27.63 28.28 27.54 28.01 30,152,918 +1.38(+5.17%)
Jul 24, 2020 26.33 26.67 26.25 26.63 14,262,425 +0.42(+1.61%)
Jul 23, 2020 26.70 27.04 25.82 26.21 18,677,582 -0.50(-1.86%)
Jul 22, 2020 26.83 26.87 26.32 26.71 14,470,425 +0.27(+1.03%)
Jul 21, 2020 26.93 27.01 26.36 26.44 18,575,102 +0.10(+0.39%)
Jul 20, 2020 25.86 26.38 25.86 26.33 16,076,715 +0.73(+2.85%)
Jul 17, 2020 25.32 25.67 25.06 25.60 13,147,836 +0.61(+2.44%)
Jul 16, 2020 25.12 25.37 24.71 24.99 12,500,462 -0.37(-1.48%)
Jul 15, 2020 25.19 25.38 24.66 25.37 14,957,765 +0.04(+0.15%)
Jul 14, 2020 24.40 25.35 24.30 25.33 13,616,604 +0.86(+3.52%)
Jul 13, 2020 25.74 25.90 24.39 24.47 16,573,315 -0.92(-3.62%)
Jul 10, 2020 25.88 26.09 25.25 25.39 12,328,926 -0.45(-1.74%)
Jul 09, 2020 26.22 26.27 25.28 25.84 13,881,892 -0.12(-0.47%)
Jul 08, 2020 25.80 26.17 25.56 25.96 18,608,140 +0.66(+2.59%)
Jul 07, 2020 24.86 25.47 24.68 25.30 13,025,576 +0.38(+1.54%)
Jul 06, 2020 25.03 25.28 24.69 24.92 12,052,465 +0.32(+1.29%)
Jul 02, 2020 24.91 25.24 24.60 24.60 13,693,812 -0.51(-2.01%)
Jul 01, 2020 25.27 25.27 24.24 25.11 16,692,183 -0.12(-0.48%)
Jun 30, 2020 24.40 25.32 24.21 25.23 16,409,598 +0.76(+3.10%)
Jun 29, 2020 24.35 24.53 24.12 24.47 10,992,099 +0.24(+1.00%)
Jun 26, 2020 24.01 24.31 23.57 24.23 12,938,010 +0.13(+0.54%)
Jun 25, 2020 24.10 24.20 23.72 24.10 10,743,159 +0.02(+0.08%)
Jun 24, 2020 24.05 24.58 23.74 24.08 21,087,844 +0.03(+0.12%)
Jun 23, 2020 24.30 24.52 23.88 24.05 17,303,672 +0.22(+0.90%)
Jun 22, 2020 23.52 24.22 23.42 23.83 18,590,418 +0.90(+3.92%)
Jun 19, 2020 22.71 23.26 22.57 22.93 20,500,728 +0.52(+2.30%)
Jun 18, 2020 22.66 22.88 22.33 22.42 13,413,092 -0.29(-1.28%)
Jun 17, 2020 22.93 23.22 22.57 22.71 9,856,524 -0.12(-0.53%)
Jun 16, 2020 22.87 23.33 22.59 22.83 17,399,250 -0.34(-1.45%)
Jun 15, 2020 22.01 23.24 21.61 23.17 16,918,734 +0.63(+2.78%)
Jun 12, 2020 23.08 23.32 22.39 22.54 16,385,249 -0.22(-0.99%)
Jun 11, 2020 23.80 24.26 22.14 22.77 33,068,058 -0.72(-3.07%)
Jun 10, 2020 23.20 23.60 22.15 23.49 23,380,718 +0.70(+3.08%)
Jun 09, 2020 22.57 22.95 22.28 22.78 22,965,010 +0.72(+3.27%)
Jun 08, 2020 21.76 22.08 21.44 22.06 16,593,071 +0.25(+1.16%)
Jun 05, 2020 21.07 21.82 20.72 21.81 30,079,380 -0.13(-0.60%)
Jun 04, 2020 22.31 22.49 21.71 21.94 23,440,488 +0.27(+1.25%)
Jun 03, 2020 21.86 22.17 21.29 21.67 25,024,862 -0.76(-3.38%)
Jun 02, 2020 23.24 23.25 22.16 22.43 17,145,476 -0.78(-3.35%)
Jun 01, 2020 22.57 23.22 22.57 23.21 17,497,854 +0.73(+3.25%)
May 29, 2020 23.08 23.14 22.44 22.48 21,718,576 +0.05(+0.21%)
May 28, 2020 22.99 23.21 22.30 22.43 20,400,992 +0.12(+0.53%)
May 27, 2020 21.87 22.39 21.51 22.31 39,679,016 -0.76(-3.28%)
May 26, 2020 24.16 24.16 22.93 23.07 32,406,072 -1.48(-6.04%)
May 22, 2020 24.81 25.15 24.46 24.55 12,084,244 +0.06(+0.23%)
May 21, 2020 25.15 25.16 23.89 24.49 23,597,850 -0.92(-3.63%)
May 20, 2020 26.39 26.45 25.39 25.42 17,460,504 -0.79(-3.02%)
May 19, 2020 25.67 26.35 25.57 26.21 19,092,970 +0.84(+3.31%)
May 18, 2020 26.19 26.33 25.11 25.37 18,537,156 -0.78(-3.00%)
May 15, 2020 25.81 26.21 25.42 26.15 20,628,590 +0.84(+3.32%)
May 14, 2020 24.34 25.51 24.34 25.31 18,646,126 +0.95(+3.91%)
May 13, 2020 24.79 24.85 23.84 24.36 13,844,180 +0.07(+0.31%)
May 12, 2020 24.56 24.89 24.19 24.29 14,051,596 +0.02(+0.08%)
May 11, 2020 25.39 25.52 24.17 24.27 20,509,714 -1.28(-5.00%)
May 08, 2020 25.59 26.01 25.41 25.55 13,659,974 +0.12(+0.48%)
May 07, 2020 25.18 25.79 24.85 25.43 17,481,768 +0.65(+2.64%)
May 06, 2020 26.05 26.20 24.63 24.77 18,269,628 -1.52(-5.78%)
May 05, 2020 25.44 26.39 25.11 26.29 18,041,012 +0.76(+2.96%)
May 04, 2020 25.46 25.83 25.13 25.54 17,661,830 +0.42(+1.67%)
May 01, 2020 23.58 25.28 23.47 25.12 21,011,774 +1.13(+4.70%)
Apr 30, 2020 24.34 24.77 23.63 23.99 19,063,182 -0.77(-3.13%)
Apr 29, 2020 24.88 25.21 24.18 24.76 22,299,634 -0.38(-1.52%)
Apr 28, 2020 24.69 25.32 24.26 25.15 18,364,814 +0.03(+0.11%)
Apr 27, 2020 25.23 25.51 24.51 25.12 16,317,304 -0.16(-0.63%)
Apr 24, 2020 25.42 25.81 25.00 25.28 29,627,310 +0.34(+1.35%)
Apr 23, 2020 25.13 26.58 24.78 24.94 33,080,724 +0.24(+0.98%)
Apr 22, 2020 23.92 24.79 23.85 24.70 22,542,678 +1.55(+6.69%)
Apr 21, 2020 22.48 23.44 22.43 23.15 18,574,526 -0.09(-0.40%)
Apr 20, 2020 22.67 23.76 22.67 23.24 19,340,566 +0.35(+1.55%)
Apr 17, 2020 21.86 22.99 21.59 22.89 30,570,368 -0.43(-1.84%)
Apr 16, 2020 22.85 23.42 22.72 23.32 20,682,896 +0.49(+2.17%)
Apr 15, 2020 22.14 23.03 21.87 22.82 21,799,008 +0.04(+0.16%)
Apr 14, 2020 22.66 23.36 22.24 22.79 35,589,052 +0.06(+0.25%)
Apr 13, 2020 20.99 23.09 20.75 22.73 35,359,992 +1.73(+8.26%)
Apr 09, 2020 19.50 21.05 19.32 21.00 34,069,952 +1.96(+10.29%)
Apr 08, 2020 18.82 19.19 18.64 19.04 12,435,773 +0.09(+0.49%)
Apr 07, 2020 19.11 19.24 18.52 18.94 17,689,896 -0.22(-1.17%)
Apr 06, 2020 19.12 19.71 18.87 19.17 18,700,268 +0.56(+3.01%)
Apr 03, 2020 18.41 19.00 18.41 18.61 15,252,859 +0.09(+0.50%)
Apr 02, 2020 17.81 19.24 17.69 18.51 26,709,212 +0.91(+5.19%)
Apr 01, 2020 17.17 17.89 17.03 17.60 19,374,140 +0.51(+3.00%)
Mar 31, 2020 17.59 17.88 17.04 17.09 20,691,110 -0.90(-5.03%)
Mar 30, 2020 17.91 18.31 17.52 17.99 24,135,342 +0.05(+0.26%)
Mar 27, 2020 17.81 18.45 17.68 17.95 24,069,636 -0.32(-1.74%)
Mar 26, 2020 18.23 18.82 17.45 18.26 26,014,034 +0.44(+2.46%)
Mar 25, 2020 17.89 18.40 17.18 17.82 33,193,462 -0.36(-2.00%)
Mar 24, 2020 17.52 18.44 16.91 18.19 37,061,852 +2.40(+15.18%)
Mar 23, 2020 15.30 16.67 15.27 15.79 36,236,732 +0.98(+6.61%)
Mar 20, 2020 15.54 15.86 14.49 14.81 21,626,006 -0.19(-1.24%)
Mar 19, 2020 14.48 16.64 13.06 15.00 24,647,392 +0.19(+1.26%)
Mar 18, 2020 15.93 16.77 14.40 14.81 32,412,032 -1.71(-10.33%)
Mar 17, 2020 15.12 17.34 15.04 16.52 34,365,296 +1.29(+8.45%)
Mar 16, 2020 12.32 16.00 11.80 15.23 39,253,752 +0.62(+4.21%)
Mar 13, 2020 16.28 16.43 14.05 14.62 33,355,154 -1.13(-7.17%)
Mar 12, 2020 15.83 16.79 14.43 15.74 35,968,076 -1.78(-10.16%)
Mar 11, 2020 18.22 18.56 17.26 17.53 23,658,768 -1.01(-5.44%)
Mar 10, 2020 18.70 19.06 17.80 18.53 24,616,246 -0.06(-0.30%)
Mar 09, 2020 19.13 19.49 18.56 18.59 25,329,036 -1.21(-6.12%)
Mar 06, 2020 20.07 20.36 19.05 19.80 30,076,752 +0.07(+0.33%)
Mar 05, 2020 19.48 19.92 19.24 19.74 29,908,502 +0.57(+2.97%)
Mar 04, 2020 19.59 19.63 18.80 19.17 24,941,128 -0.07(-0.34%)
Mar 03, 2020 18.82 19.84 18.37 19.23 34,768,020 +0.71(+3.83%)
Mar 02, 2020 18.11 18.60 17.85 18.52 27,115,748 +0.76(+4.31%)
Feb 28, 2020 17.12 17.84 16.82 17.76 43,518,224 -0.69(-3.74%)
Feb 27, 2020 19.94 20.01 18.36 18.45 30,311,128 -1.13(-5.79%)
Feb 26, 2020 19.50 19.85 19.40 19.58 19,978,036 -0.15(-0.75%)
Feb 25, 2020 20.15 20.50 19.72 19.73 28,531,298 -0.72(-3.54%)
Feb 24, 2020 20.89 20.96 20.18 20.46 31,403,252 +0.55(+2.75%)
Feb 21, 2020 19.92 20.06 19.66 19.91 21,491,502 +0.62(+3.23%)
Feb 20, 2020 19.44 19.79 19.24 19.29 17,864,790 -0.21(-1.10%)
Feb 19, 2020 19.32 19.54 18.94 19.50 21,728,770 +0.39(+2.04%)
Feb 18, 2020 18.43 19.17 18.34 19.11 30,113,500 +0.80(+4.36%)
Feb 14, 2020 17.64 18.32 17.58 18.31 21,748,136 +0.73(+4.17%)
Feb 13, 2020 17.25 17.80 17.23 17.58 16,437,788 +0.48(+2.82%)
Feb 12, 2020 17.19 17.35 16.90 17.09 12,737,276 -0.03(-0.16%)
Feb 11, 2020 17.06 17.31 16.96 17.12 11,180,206 +0.01(+0.05%)
Feb 10, 2020 16.96 17.20 16.86 17.11 8,793,091 +0.22(+1.32%)
Feb 07, 2020 17.13 17.23 16.79 16.89 9,405,601 -0.15(-0.87%)
Feb 06, 2020 16.83 17.17 16.76 17.04 8,046,169 +0.31(+1.83%)
Feb 05, 2020 16.71 16.87 16.68 16.73 7,954,476 +0.00(+0.00%)
Feb 04, 2020 16.72 16.85 16.37 16.73 16,777,250 -0.24(-1.42%)
Feb 03, 2020 17.06 17.13 16.80 16.97 12,663,231 -0.22(-1.30%)
Jan 31, 2020 17.16 17.40 17.10 17.20 11,848,972 +0.07(+0.43%)
Jan 30, 2020 17.10 17.32 16.95 17.12 14,902,504 +0.06(+0.38%)
Jan 29, 2020 16.80 17.09 16.65 17.06 9,131,948 +0.34(+2.06%)
Jan 28, 2020 17.09 17.18 16.57 16.71 17,363,256 -0.58(-3.33%)
Jan 27, 2020 17.64 17.80 17.13 17.29 22,927,282 -0.08(-0.48%)
Jan 24, 2020 17.13 17.41 17.04 17.37 15,885,790 +0.26(+1.52%)
Jan 23, 2020 16.91 17.35 16.88 17.11 14,195,730 +0.13(+0.77%)
Jan 22, 2020 17.03 17.09 16.87 16.98 11,375,983 -0.06(-0.33%)
Jan 21, 2020 16.68 17.04 16.65 17.04 15,738,497 +0.37(+2.23%)
Jan 17, 2020 16.83 16.91 16.49 16.67 10,542,423 -0.13(-0.77%)
Jan 16, 2020 16.71 16.81 16.47 16.80 10,958,654 +0.18(+1.06%)
Jan 15, 2020 16.48 16.70 16.31 16.62 11,248,762 +0.32(+1.94%)
Jan 14, 2020 16.06 16.34 16.03 16.31 10,839,315 +0.13(+0.80%)
Jan 13, 2020 16.50 16.51 16.18 16.18 9,057,864 -0.40(-2.41%)
Jan 10, 2020 16.41 16.68 16.34 16.57 9,010,470 +0.23(+1.42%)
Jan 09, 2020 16.36 16.53 16.21 16.34 12,425,660 -0.20(-1.23%)
Jan 08, 2020 17.19 17.19 16.44 16.55 15,704,181 -0.60(-3.52%)
Jan 07, 2020 17.08 17.21 16.83 17.15 13,023,877 +0.07(+0.44%)
Jan 06, 2020 17.62 17.65 17.06 17.08 15,384,010 -0.17(-0.97%)
Jan 03, 2020 17.58 17.61 17.11 17.24 14,819,616 +0.07(+0.43%)
Jan 02, 2020 17.37 17.47 17.06 17.17 7,642,849 -0.09(-0.54%)
Dec 31, 2019 17.40 17.48 17.18 17.26 9,921,027 -0.02(-0.11%)
Dec 30, 2019 17.09 17.34 17.02 17.28 10,296,509 +0.22(+1.31%)
Dec 27, 2019 17.01 17.16 16.88 17.06 9,743,438 +0.01(+0.05%)
Dec 26, 2019 17.18 17.23 16.90 17.05 10,093,677 +0.05(+0.27%)
Dec 24, 2019 16.53 17.01 16.49 17.00 8,802,835 +0.51(+3.10%)
Dec 23, 2019 16.32 16.55 16.23 16.49 9,298,482 +0.29(+1.78%)
Dec 20, 2019 16.39 16.51 16.17 16.20 9,780,808 -0.24(-1.47%)
Dec 19, 2019 16.65 16.71 16.30 16.44 9,025,569 -0.20(-1.23%)
Dec 18, 2019 16.24 16.66 16.17 16.65 17,165,168 +0.50(+3.11%)
Dec 17, 2019 16.11 16.27 16.05 16.15 10,469,817 -0.03(-0.17%)
Dec 16, 2019 16.42 16.42 16.01 16.18 8,414,568 -0.15(-0.91%)
Dec 13, 2019 16.20 16.41 16.08 16.32 11,548,936 +0.02(+0.11%)
Dec 12, 2019 16.53 16.70 16.10 16.31 13,132,127 -0.06(-0.34%)
Dec 11, 2019 16.05 16.51 16.01 16.36 15,766,971 +0.45(+2.80%)
Dec 10, 2019 15.74 15.94 15.71 15.92 13,617,381 +0.27(+1.72%)
Dec 09, 2019 15.79 15.97 15.58 15.65 9,634,958 -0.04(-0.24%)
Dec 06, 2019 15.68 15.89 15.62 15.68 8,819,420 -0.25(-1.57%)
Dec 05, 2019 15.90 16.07 15.83 15.93 9,356,125 +0.12(+0.76%)
Dec 04, 2019 16.02 16.14 15.79 15.81 10,910,510 -0.23(-1.45%)
Dec 03, 2019 16.05 16.52 15.96 16.05 18,268,366 +0.36(+2.31%)
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.