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 (%)
Feb 26, 2021 15.94 15.99 15.45 15.48 39,622,168 -0.48(-2.99%)
Feb 25, 2021 16.28 16.57 15.88 15.95 31,428,766 -0.53(-3.23%)
Feb 24, 2021 16.38 16.59 16.18 16.49 21,683,534 -0.05(-0.30%)
Feb 23, 2021 16.83 16.87 16.23 16.54 27,870,854 -0.30(-1.80%)
Feb 22, 2021 16.34 16.90 16.29 16.84 35,140,360 +0.62(+3.79%)
Feb 19, 2021 16.70 16.76 16.15 16.23 46,401,292 -0.44(-2.66%)
Feb 18, 2021 17.12 17.22 16.59 16.67 35,791,216 -0.42(-2.45%)
Feb 17, 2021 17.48 17.48 16.90 17.09 44,700,052 -0.71(-4.01%)
Feb 16, 2021 18.04 18.14 17.76 17.80 22,744,866 -0.37(-2.03%)
Feb 12, 2021 18.10 18.28 17.81 18.17 17,765,648 -0.03(-0.18%)
Feb 11, 2021 18.50 18.51 18.14 18.20 15,451,646 -0.26(-1.42%)
Feb 10, 2021 18.52 18.62 18.32 18.46 13,107,432 +0.07(+0.36%)
Feb 09, 2021 18.47 18.49 18.26 18.40 15,682,334 -0.02(-0.13%)
Feb 08, 2021 18.56 18.60 18.37 18.42 14,165,102 +0.11(+0.58%)
Feb 05, 2021 18.13 18.36 17.93 18.32 21,207,012 +0.28(+1.55%)
Feb 04, 2021 17.97 18.09 17.62 18.04 21,522,562 -0.29(-1.57%)
Feb 03, 2021 18.31 18.44 18.19 18.33 13,434,744 +0.00(+0.00%)
Feb 02, 2021 18.16 18.47 18.00 18.33 18,713,678 -0.16(-0.89%)
Feb 01, 2021 18.81 18.84 18.16 18.49 30,557,508 +0.14(+0.76%)
Jan 29, 2021 18.78 18.93 18.25 18.35 30,981,780 +0.01(+0.04%)
Jan 28, 2021 18.41 18.50 18.12 18.34 28,238,560 +0.30(+1.68%)
Jan 27, 2021 18.94 18.96 17.95 18.04 39,694,544 -1.06(-5.54%)
Jan 26, 2021 19.23 19.33 19.06 19.10 14,178,014 -0.13(-0.68%)
Jan 25, 2021 19.36 19.49 19.03 19.23 18,822,894 -0.02(-0.13%)
Jan 22, 2021 19.01 19.44 18.80 19.25 15,996,141 -0.17(-0.89%)
Jan 21, 2021 19.56 19.58 19.20 19.42 17,157,688 -0.12(-0.63%)
Jan 20, 2021 19.47 19.65 19.34 19.55 20,851,930 +0.36(+1.88%)
Jan 19, 2021 19.14 19.26 18.96 19.19 20,179,022 +0.21(+1.08%)
Jan 15, 2021 19.34 19.46 18.96 18.98 19,883,204 -0.44(-2.28%)
Jan 14, 2021 19.33 19.61 19.31 19.42 18,409,616 +0.07(+0.34%)
Jan 13, 2021 19.36 19.60 19.27 19.36 21,030,128 +0.05(+0.25%)
Jan 12, 2021 19.35 19.42 19.03 19.31 27,467,336 +0.02(+0.09%)
Jan 11, 2021 19.30 19.51 19.23 19.29 26,288,116 -0.37(-1.88%)
Jan 08, 2021 19.87 19.99 19.34 19.66 31,482,582 -0.66(-3.23%)
Jan 07, 2021 20.13 20.39 19.89 20.32 23,143,996 +0.22(+1.10%)
Jan 06, 2021 19.74 20.15 19.60 20.10 36,983,284 +0.18(+0.91%)
Jan 05, 2021 20.45 20.47 19.76 19.92 37,611,096 -0.28(-1.38%)
Jan 04, 2021 19.56 20.34 19.38 20.20 49,987,896 +1.51(+8.08%)
Dec 31, 2020 18.69 18.69 18.69 19,541,202 -0.38(-1.98%)
Dec 30, 2020 18.84 19.10 18.74 19.06 19,541,202 +0.27(+1.44%)
Dec 29, 2020 18.83 19.10 18.66 18.79 17,856,764 +0.06(+0.31%)
Dec 28, 2020 19.29 19.31 18.70 18.74 19,389,274 -0.05(-0.26%)
Dec 24, 2020 18.70 18.90 18.64 18.78 5,997,913 +0.06(+0.31%)
Dec 23, 2020 18.55 18.89 18.51 18.73 14,294,978 +0.25(+1.38%)
Dec 22, 2020 18.87 18.91 18.26 18.47 24,163,044 -0.41(-2.17%)
Dec 21, 2020 19.07 19.20 18.83 18.88 25,204,004 -0.21(-1.07%)
Dec 18, 2020 19.43 19.43 19.08 19.09 18,046,160 -0.26(-1.36%)
Dec 17, 2020 19.39 19.72 19.20 19.35 24,681,096 +0.43(+2.25%)
Dec 16, 2020 18.87 18.98 18.59 18.92 20,972,726 +0.16(+0.87%)
Dec 15, 2020 18.74 19.01 18.63 18.76 19,549,598 +0.35(+1.92%)
Dec 14, 2020 18.78 18.92 18.37 18.41 17,935,482 -0.38(-2.01%)
Dec 11, 2020 18.93 19.12 18.74 18.78 17,023,832 -0.16(-0.82%)
Dec 10, 2020 19.28 19.33 18.85 18.94 21,925,414 -0.22(-1.16%)
Dec 09, 2020 19.48 19.53 19.01 19.16 25,029,500 -0.44(-2.26%)
Dec 08, 2020 19.77 19.78 19.48 19.60 16,694,111 -0.04(-0.21%)
Dec 07, 2020 19.28 19.85 19.24 19.65 22,872,492 +0.37(+1.91%)
Dec 04, 2020 19.48 19.52 19.06 19.28 20,833,970 -0.09(-0.47%)
Dec 03, 2020 19.83 19.86 19.22 19.37 22,319,048 -0.29(-1.46%)
Dec 02, 2020 19.66 19.77 19.37 19.65 21,523,872 +0.11(+0.55%)
Dec 01, 2020 19.57 19.69 19.24 19.55 32,300,052 +0.57(+2.98%)
Nov 30, 2020 18.45 19.04 18.34 18.98 29,718,830 +0.37(+1.98%)
Nov 27, 2020 18.46 18.64 18.23 18.61 20,541,632 +0.05(+0.29%)
Nov 25, 2020 18.80 18.87 18.42 18.56 45,465,444 +0.03(+0.18%)
Nov 24, 2020 18.36 18.90 18.31 18.53 53,649,172 -0.37(-1.94%)
Nov 23, 2020 19.64 19.64 18.81 18.89 44,954,640 -0.85(-4.28%)
Nov 20, 2020 19.77 20.03 19.65 19.74 20,551,532 +0.08(+0.41%)
Nov 19, 2020 19.65 19.87 19.52 19.66 22,400,384 -0.23(-1.14%)
Nov 18, 2020 20.52 20.55 19.85 19.88 35,262,232 -0.74(-3.59%)
Nov 17, 2020 20.97 21.05 20.59 20.62 23,045,410 -0.40(-1.89%)
Nov 16, 2020 20.97 21.15 20.70 21.02 21,355,914 -0.02(-0.12%)
Nov 13, 2020 21.38 21.41 21.03 21.04 14,485,044 -0.02(-0.08%)
Nov 12, 2020 21.15 21.33 21.00 21.06 15,800,102 +0.10(+0.47%)
Nov 11, 2020 20.99 21.00 20.60 20.96 26,169,762 -0.12(-0.58%)
Nov 10, 2020 21.87 21.95 21.05 21.09 28,493,922 -0.78(-3.57%)
Nov 09, 2020 22.13 22.30 21.21 21.87 58,473,872 -1.60(-6.82%)
Nov 06, 2020 24.03 24.06 23.37 23.47 16,654,177 -0.37(-1.53%)
Nov 05, 2020 23.09 24.02 23.07 23.83 35,069,428 +1.42(+6.35%)
Nov 04, 2020 22.55 22.84 22.23 22.41 18,177,856 -0.17(-0.76%)
Nov 03, 2020 22.35 22.66 22.15 22.58 17,202,546 +0.50(+2.28%)
Nov 02, 2020 21.95 22.11 21.56 22.08 18,534,900 +0.35(+1.61%)
Oct 30, 2020 21.47 21.76 20.93 21.73 18,276,106 +0.46(+2.14%)
Oct 29, 2020 20.85 21.60 20.78 21.27 18,939,238 +0.20(+0.96%)
Oct 28, 2020 21.50 21.59 20.90 21.07 27,277,568 -0.95(-4.32%)
Oct 27, 2020 21.67 22.04 21.56 22.02 13,148,310 +0.37(+1.73%)
Oct 26, 2020 21.61 22.09 21.61 21.65 12,622,603 -0.15(-0.67%)
Oct 23, 2020 21.77 21.90 21.63 21.79 11,854,576 -0.07(-0.30%)
Oct 22, 2020 22.00 22.03 21.58 21.86 16,719,602 -0.39(-1.75%)
Oct 21, 2020 22.17 22.38 22.03 22.25 13,659,568 +0.24(+1.11%)
Oct 20, 2020 22.04 22.17 21.82 22.00 17,800,150 +0.04(+0.18%)
Oct 19, 2020 22.61 22.74 21.95 21.96 15,766,826 -0.45(-1.99%)
Oct 16, 2020 22.65 22.67 22.35 22.41 11,061,449 -0.15(-0.65%)
Oct 15, 2020 22.74 22.83 22.40 22.56 13,242,559 -0.46(-1.98%)
Oct 14, 2020 22.92 23.24 22.72 23.01 13,032,177 +0.28(+1.25%)
Oct 13, 2020 22.60 22.81 22.09 22.73 15,351,119 -0.07(-0.29%)
Oct 12, 2020 22.72 22.91 22.60 22.79 12,116,525 -0.01(-0.04%)
Oct 09, 2020 22.57 22.80 22.37 22.80 17,832,856 +0.63(+2.86%)
Oct 08, 2020 22.04 22.37 21.87 22.17 16,486,056 +0.26(+1.19%)
Oct 07, 2020 22.26 22.38 21.85 21.91 22,562,370 -0.09(-0.41%)
Oct 06, 2020 23.09 23.20 21.98 22.00 22,749,206 -1.06(-4.62%)
Oct 05, 2020 22.77 23.36 22.74 23.06 13,130,994 +0.39(+1.72%)
Oct 02, 2020 22.91 23.08 22.61 22.67 12,150,322 -0.30(-1.31%)
Oct 01, 2020 23.08 23.21 22.82 22.97 12,736,155 +0.12(+0.53%)
Sep 30, 2020 22.86 23.08 22.60 22.85 18,316,862 -0.14(-0.60%)
Sep 29, 2020 22.74 23.15 22.65 22.99 15,323,938 +0.42(+1.87%)
Sep 28, 2020 22.76 22.79 22.31 22.57 15,401,155 +0.05(+0.22%)
Sep 25, 2020 22.39 22.64 22.16 22.52 11,594,875 +0.04(+0.18%)
Sep 24, 2020 21.84 22.57 21.81 22.48 25,078,166 +0.41(+1.88%)
Sep 23, 2020 22.83 22.87 21.93 22.06 29,665,052 -1.04(-4.50%)
Sep 22, 2020 23.00 23.28 22.86 23.10 17,982,300 +0.19(+0.82%)
Sep 21, 2020 23.09 23.32 22.61 22.91 21,438,254 -0.57(-2.42%)
Sep 18, 2020 23.82 24.03 23.46 23.48 33,169,462 -0.20(-0.86%)
Sep 17, 2020 24.00 24.00 23.42 23.69 32,386,532 -0.69(-2.83%)
Sep 16, 2020 24.59 24.68 24.05 24.38 25,638,232 +0.00(+0.00%)
Sep 15, 2020 24.60 24.82 24.27 24.38 15,431,230 +0.05(+0.20%)
Sep 14, 2020 24.41 24.63 23.91 24.33 19,209,074 +0.15(+0.60%)
Sep 11, 2020 24.63 24.86 24.07 24.18 15,468,732 -0.29(-1.20%)
Sep 10, 2020 25.02 25.09 24.36 24.48 19,888,884 -0.28(-1.15%)
Sep 09, 2020 23.99 24.87 23.94 24.76 25,197,868 +1.02(+4.32%)
Sep 08, 2020 23.19 24.26 22.96 23.74 21,817,266 +0.12(+0.52%)
Sep 04, 2020 23.56 23.81 22.83 23.61 26,383,906 -0.17(-0.72%)
Sep 03, 2020 23.84 24.13 23.24 23.78 21,817,984 -0.28(-1.18%)
Sep 02, 2020 23.71 24.10 23.25 24.07 20,699,144 +0.23(+0.95%)
Sep 01, 2020 24.61 24.65 23.56 23.84 21,003,574 -0.26(-1.08%)
Aug 31, 2020 23.96 24.37 23.80 24.10 17,514,064 +0.37(+1.54%)
Aug 28, 2020 23.74 24.02 23.61 23.74 24,030,978 +0.65(+2.83%)
Aug 27, 2020 24.12 24.15 22.86 23.08 28,705,030 -0.64(-2.69%)
Aug 26, 2020 22.97 23.74 22.93 23.72 21,344,792 +0.50(+2.16%)
Aug 25, 2020 23.29 23.37 22.71 23.22 21,590,798 -0.18(-0.76%)
Aug 24, 2020 24.05 24.08 23.36 23.40 20,790,374 -0.27(-1.16%)
Aug 21, 2020 23.99 24.05 23.37 23.67 20,247,486 -0.52(-2.14%)
Aug 20, 2020 23.48 24.22 23.35 24.19 27,392,514 +0.78(+3.35%)
Aug 19, 2020 24.27 24.49 23.26 23.40 39,230,520 -0.86(-3.53%)
Aug 18, 2020 25.20 25.21 24.02 24.26 48,617,024 -0.07(-0.30%)
Aug 17, 2020 23.92 24.45 23.66 24.33 66,745,504 +2.54(+11.63%)
Aug 14, 2020 21.91 22.00 21.44 21.80 15,645,301 -0.12(-0.55%)
Aug 13, 2020 21.49 22.16 21.40 21.92 18,697,256 +0.78(+3.67%)
Aug 12, 2020 21.78 21.85 21.05 21.14 27,099,270 -0.20(-0.95%)
Aug 11, 2020 21.89 22.27 20.89 21.35 44,911,020 -1.85(-7.97%)
Aug 10, 2020 23.69 24.17 23.12 23.19 19,663,298 -0.12(-0.52%)
Aug 07, 2020 23.42 23.70 22.97 23.32 18,177,444 -0.51(-2.14%)
Aug 06, 2020 24.26 24.32 23.49 23.82 19,008,692 -0.27(-1.14%)
Aug 05, 2020 24.63 24.79 23.82 24.10 29,313,950 +0.07(+0.30%)
Aug 04, 2020 23.24 24.11 22.90 24.03 31,749,406 +0.83(+3.59%)
Aug 03, 2020 23.26 23.32 22.76 23.19 14,262,955 -0.15(-0.66%)
Jul 31, 2020 23.19 23.45 22.82 23.35 24,537,766 +0.53(+2.34%)
Jul 30, 2020 22.53 23.12 22.23 22.82 19,888,912 -0.43(-1.84%)
Jul 29, 2020 24.03 24.08 22.93 23.24 32,401,020 -0.65(-2.74%)
Jul 28, 2020 23.82 24.14 23.58 23.90 20,911,390 -0.26(-1.07%)
Jul 27, 2020 23.82 24.39 23.75 24.16 34,964,460 +1.19(+5.17%)
Jul 24, 2020 22.71 23.00 22.64 22.97 16,538,299 +0.36(+1.61%)
Jul 23, 2020 23.03 23.32 22.27 22.61 21,657,988 -0.43(-1.86%)
Jul 22, 2020 23.14 23.17 22.69 23.03 16,779,490 +0.23(+1.03%)
Jul 21, 2020 23.23 23.29 22.73 22.80 21,539,154 +0.09(+0.39%)
Jul 20, 2020 22.30 22.75 22.30 22.71 18,642,098 +0.63(+2.85%)
Jul 17, 2020 21.84 22.14 21.61 22.08 15,245,854 +0.52(+2.44%)
Jul 16, 2020 21.66 21.88 21.31 21.56 14,495,177 -0.32(-1.48%)
Jul 15, 2020 21.72 21.89 21.26 21.88 17,344,596 +0.03(+0.15%)
Jul 14, 2020 21.04 21.86 20.96 21.85 15,789,424 +0.74(+3.52%)
Jul 13, 2020 22.20 22.34 21.03 21.10 19,217,940 -0.79(-3.62%)
Jul 10, 2020 22.32 22.50 21.78 21.89 14,296,269 -0.39(-1.74%)
Jul 09, 2020 22.61 22.65 21.80 22.28 16,097,044 -0.11(-0.47%)
Jul 08, 2020 22.25 22.56 22.04 22.39 21,577,464 +0.57(+2.59%)
Jul 07, 2020 21.44 21.97 21.28 21.82 15,104,085 +0.33(+1.54%)
Jul 06, 2020 21.59 21.80 21.29 21.49 13,975,693 +0.27(+1.29%)
Jul 02, 2020 21.48 21.77 21.22 21.22 15,878,952 -0.44(-2.01%)
Jul 01, 2020 21.79 21.79 20.90 21.65 19,355,778 -0.11(-0.48%)
Jun 30, 2020 21.05 21.84 20.88 21.76 19,028,100 +0.65(+3.10%)
Jun 29, 2020 21.00 21.15 20.80 21.10 12,746,122 +0.21(+1.01%)
Jun 26, 2020 20.71 20.97 20.33 20.89 15,002,545 +0.11(+0.54%)
Jun 25, 2020 20.78 20.87 20.46 20.78 12,457,459 +0.02(+0.08%)
Jun 24, 2020 20.74 21.20 20.47 20.76 24,452,860 +0.02(+0.12%)
Jun 23, 2020 20.96 21.14 20.59 20.74 20,064,842 +0.19(+0.90%)
Jun 22, 2020 20.28 20.89 20.20 20.55 21,556,916 +0.78(+3.92%)
Jun 19, 2020 19.58 20.06 19.46 19.78 23,772,056 +0.44(+2.30%)
Jun 18, 2020 19.54 19.73 19.25 19.33 15,553,437 -0.25(-1.28%)
Jun 17, 2020 19.77 20.02 19.46 19.58 11,429,342 -0.10(-0.53%)
Jun 16, 2020 19.72 20.12 19.48 19.69 20,175,670 -0.29(-1.45%)
Jun 15, 2020 18.98 20.05 18.64 19.98 19,618,478 +0.54(+2.78%)
Jun 12, 2020 19.91 20.11 19.31 19.44 18,999,864 -0.19(-0.99%)
Jun 11, 2020 20.52 20.92 19.09 19.63 38,344,772 -0.62(-3.07%)
Jun 10, 2020 20.00 20.35 19.10 20.25 27,111,610 +0.61(+3.08%)
Jun 09, 2020 19.46 19.79 19.21 19.65 26,629,566 +0.62(+3.27%)
Jun 08, 2020 18.77 19.04 18.49 19.03 19,240,848 +0.22(+1.16%)
Jun 05, 2020 18.17 18.82 17.87 18.81 34,879,188 -0.11(-0.60%)
Jun 04, 2020 19.24 19.40 18.72 18.92 27,180,918 +0.23(+1.25%)
Jun 03, 2020 18.85 19.12 18.36 18.69 29,018,112 -0.65(-3.38%)
Jun 02, 2020 20.05 20.05 19.11 19.34 19,881,402 -0.67(-3.35%)
Jun 01, 2020 19.46 20.02 19.46 20.01 20,290,010 +0.63(+3.25%)
May 29, 2020 19.91 19.96 19.35 19.38 25,184,236 +0.04(+0.21%)
May 28, 2020 19.83 20.01 19.23 19.34 23,656,404 +0.16(+0.83%)
May 27, 2020 18.81 19.25 18.49 19.18 46,146,248 -0.65(-3.28%)
May 26, 2020 20.77 20.77 19.71 19.83 37,687,896 -1.28(-6.04%)
May 22, 2020 21.33 21.62 21.04 21.11 14,053,839 +0.05(+0.23%)
May 21, 2020 21.62 21.63 20.54 21.06 27,444,032 -0.79(-3.63%)
May 20, 2020 22.69 22.74 21.83 21.85 20,306,370 -0.68(-3.02%)
May 19, 2020 22.07 22.66 21.98 22.54 22,204,908 +0.72(+3.31%)
May 18, 2020 22.52 22.64 21.59 21.81 21,558,502 -0.67(-3.00%)
May 15, 2020 22.19 22.54 21.85 22.49 23,990,816 +0.72(+3.32%)
May 14, 2020 20.93 21.93 20.93 21.77 21,685,234 +0.82(+3.90%)
May 13, 2020 21.32 21.37 20.50 20.95 16,100,625 +0.06(+0.31%)
May 12, 2020 21.12 21.41 20.80 20.88 16,341,848 +0.02(+0.08%)
May 11, 2020 21.83 21.94 20.78 20.87 23,852,566 -1.10(-5.00%)
May 08, 2020 22.01 22.37 21.85 21.97 15,886,396 +0.10(+0.48%)
May 07, 2020 21.65 22.18 21.37 21.86 20,331,098 +0.56(+2.64%)
May 06, 2020 22.40 22.53 21.18 21.30 21,247,370 -1.31(-5.78%)
May 05, 2020 21.88 22.69 21.59 22.61 20,981,494 +0.65(+2.96%)
May 04, 2020 21.89 22.21 21.61 21.96 20,540,508 +0.36(+1.67%)
May 01, 2020 20.27 21.73 20.18 21.60 24,436,456 +0.97(+4.70%)
Apr 30, 2020 20.93 21.30 20.31 20.63 22,170,264 -0.67(-3.13%)
Apr 29, 2020 21.40 21.68 20.79 21.29 25,934,222 -0.33(-1.52%)
Apr 28, 2020 21.23 21.77 20.86 21.62 21,358,072 +0.02(+0.11%)
Apr 27, 2020 21.69 21.93 21.08 21.60 18,976,840 -0.14(-0.63%)
Apr 24, 2020 21.85 22.19 21.49 21.73 34,456,228 +0.29(+1.35%)
Apr 23, 2020 21.61 22.86 21.31 21.45 38,472,508 +0.21(+0.98%)
Apr 22, 2020 20.57 21.32 20.51 21.24 26,216,880 +1.33(+6.69%)
Apr 21, 2020 19.33 20.15 19.29 19.91 21,601,964 -0.08(-0.40%)
Apr 20, 2020 19.50 20.43 19.50 19.99 22,492,860 +0.30(+1.55%)
Apr 17, 2020 18.80 19.77 18.57 19.68 35,552,992 -0.37(-1.84%)
Apr 16, 2020 19.65 20.14 19.54 20.05 24,053,974 +0.43(+2.17%)
Apr 15, 2020 19.04 19.80 18.81 19.62 25,352,000 +0.03(+0.16%)
Apr 14, 2020 19.49 20.09 19.12 19.59 41,389,664 +0.05(+0.25%)
Apr 13, 2020 18.04 19.86 17.84 19.54 41,123,272 +1.49(+8.26%)
Apr 09, 2020 16.77 18.10 16.61 18.05 39,622,972 +1.68(+10.29%)
Apr 08, 2020 16.18 16.50 16.02 16.37 14,462,664 +0.08(+0.49%)
Apr 07, 2020 16.43 16.55 15.93 16.29 20,573,150 -0.19(-1.17%)
Apr 06, 2020 16.44 16.95 16.22 16.48 21,748,200 +0.48(+3.01%)
Apr 03, 2020 15.83 16.34 15.83 16.00 17,738,902 +0.08(+0.50%)
Apr 02, 2020 15.32 16.55 15.21 15.92 31,062,512 +0.79(+5.19%)
Apr 01, 2020 14.76 15.38 14.64 15.13 22,531,906 +0.44(+3.00%)
Mar 31, 2020 15.13 15.37 14.65 14.69 24,063,528 -0.78(-5.03%)
Mar 30, 2020 15.40 15.74 15.06 15.47 28,069,130 +0.04(+0.26%)
Mar 27, 2020 15.32 15.86 15.21 15.43 27,992,714 -0.27(-1.74%)
Mar 26, 2020 15.67 16.18 15.01 15.70 30,254,028 +0.38(+2.46%)
Mar 25, 2020 15.38 15.82 14.77 15.33 38,603,620 -0.31(-2.00%)
Mar 24, 2020 15.06 15.86 14.54 15.64 43,102,516 +2.06(+15.18%)
Mar 23, 2020 13.15 14.33 13.13 13.58 42,142,908 +0.84(+6.61%)
Mar 20, 2020 13.36 13.63 12.46 12.74 25,150,800 -0.16(-1.24%)
Mar 19, 2020 12.46 14.31 11.23 12.90 28,664,640 +0.16(+1.26%)
Mar 18, 2020 13.70 14.42 12.38 12.74 37,694,828 -1.47(-10.33%)
Mar 17, 2020 13.00 14.91 12.94 14.20 39,966,448 +1.11(+8.45%)
Mar 16, 2020 10.59 13.75 10.15 13.10 45,651,672 +0.53(+4.21%)
Mar 13, 2020 13.99 14.12 12.08 12.57 38,791,668 -0.97(-7.17%)
Mar 12, 2020 13.61 14.44 12.41 13.54 41,830,468 -1.53(-10.16%)
Mar 11, 2020 15.66 15.96 14.84 15.07 27,514,880 -0.87(-5.44%)
Mar 10, 2020 16.08 16.38 15.30 15.94 28,628,414 -0.05(-0.30%)
Mar 09, 2020 16.45 16.76 15.96 15.98 29,457,384 -1.04(-6.12%)
Mar 06, 2020 17.26 17.51 16.38 17.03 34,978,924 +0.06(+0.33%)
Mar 05, 2020 16.75 17.13 16.55 16.97 34,783,252 +0.49(+2.97%)
Mar 04, 2020 16.84 16.88 16.17 16.48 29,006,250 -0.06(-0.34%)
Mar 03, 2020 16.18 17.06 15.80 16.54 40,434,816 +0.61(+3.83%)
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.