Barrick Gold Corp (NY: GOLD )

15.50 -0.52 (-3.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.35 26.60 26.05 26.34 15,892,004 -0.16(-0.60%)
Sep 29, 2020 26.20 26.68 26.11 26.50 13,295,295 +0.49(+1.87%)
Sep 28, 2020 26.23 26.27 25.72 26.01 13,362,289 +0.06(+0.22%)
Sep 25, 2020 25.81 26.09 25.54 25.95 10,059,900 +0.05(+0.18%)
Sep 24, 2020 25.17 26.02 25.14 25.91 21,758,220 +0.48(+1.88%)
Sep 23, 2020 26.32 26.35 25.28 25.43 25,737,876 -1.20(-4.50%)
Sep 22, 2020 26.50 26.83 26.35 26.63 15,601,733 +0.22(+0.82%)
Sep 21, 2020 26.61 26.88 26.05 26.41 18,600,174 -0.66(-2.42%)
Sep 18, 2020 27.45 27.69 27.04 27.07 28,778,358 -0.23(-0.86%)
Sep 17, 2020 27.67 27.67 26.99 27.30 28,099,076 -0.80(-2.83%)
Sep 16, 2020 28.34 28.44 27.72 28.10 22,244,142 +0.00(+0.00%)
Sep 15, 2020 28.35 28.61 27.98 28.10 13,388,383 +0.06(+0.20%)
Sep 14, 2020 28.13 28.39 27.56 28.04 16,666,101 +0.17(+0.61%)
Sep 11, 2020 28.39 28.65 27.74 27.87 13,420,921 -0.34(-1.20%)
Sep 10, 2020 28.84 28.92 28.08 28.21 17,255,916 -0.33(-1.15%)
Sep 09, 2020 27.65 28.67 27.59 28.54 21,862,074 +1.18(+4.32%)
Sep 08, 2020 26.73 27.96 26.47 27.36 18,929,012 +0.14(+0.52%)
Sep 04, 2020 27.15 27.45 26.31 27.22 22,891,100 -0.20(-0.72%)
Sep 03, 2020 27.48 27.82 26.79 27.41 18,929,634 -0.33(-1.18%)
Sep 02, 2020 27.33 27.78 26.80 27.74 17,958,910 +0.26(+0.95%)
Sep 01, 2020 28.36 28.42 27.15 27.48 18,223,038 -0.30(-1.08%)
Aug 31, 2020 27.62 28.09 27.43 27.78 15,195,483 +0.42(+1.54%)
Aug 28, 2020 27.37 27.68 27.22 27.36 20,849,664 +0.68(+2.54%)
Aug 27, 2020 27.87 27.91 26.43 26.68 24,834,978 -0.74(-2.69%)
Aug 26, 2020 26.55 27.43 26.50 27.42 18,467,056 +0.58(+2.16%)
Aug 25, 2020 26.92 27.01 26.25 26.84 18,679,896 -0.21(-0.76%)
Aug 24, 2020 27.80 27.84 27.01 27.04 17,987,386 -0.32(-1.16%)
Aug 21, 2020 27.73 27.80 27.01 27.36 17,517,692 -0.60(-2.14%)
Aug 20, 2020 27.14 27.99 26.99 27.96 23,699,416 +0.91(+3.35%)
Aug 19, 2020 28.05 28.30 26.88 27.05 33,941,404 -0.99(-3.53%)
Aug 18, 2020 29.12 29.14 27.76 28.04 42,062,408 -0.08(-0.30%)
Aug 17, 2020 27.65 28.26 27.35 28.13 57,746,780 +2.93(+11.63%)
Aug 14, 2020 25.32 25.42 24.78 25.19 13,535,979 -0.14(-0.55%)
Aug 13, 2020 24.84 25.61 24.74 25.33 16,176,465 +0.90(+3.67%)
Aug 12, 2020 25.18 25.25 24.33 24.44 23,445,708 -0.23(-0.95%)
Aug 11, 2020 25.30 25.74 24.15 24.67 38,856,052 -2.14(-7.97%)
Aug 10, 2020 27.38 27.94 26.73 26.81 17,012,264 -0.14(-0.52%)
Aug 07, 2020 27.07 27.40 26.55 26.95 15,726,735 -0.59(-2.14%)
Aug 06, 2020 28.04 28.11 27.15 27.54 16,445,913 -0.32(-1.14%)
Aug 05, 2020 28.47 28.65 27.54 27.85 25,361,802 +0.08(+0.30%)
Aug 04, 2020 26.86 27.86 26.46 27.77 27,468,906 +0.96(+3.59%)
Aug 03, 2020 26.88 26.95 26.31 26.81 12,340,003 -0.18(-0.66%)
Jul 31, 2020 26.81 27.10 26.38 26.99 21,229,550 +0.62(+2.34%)
Jul 30, 2020 26.04 26.73 25.69 26.37 17,207,462 -0.49(-1.84%)
Jul 29, 2020 27.78 27.84 26.50 26.87 28,032,668 -0.76(-2.74%)
Jul 28, 2020 27.54 27.90 27.26 27.62 18,092,088 -0.30(-1.07%)
Jul 27, 2020 27.54 28.19 27.45 27.92 30,250,500 +1.37(+5.17%)
Jul 24, 2020 26.25 26.59 26.17 26.55 14,308,582 +0.42(+1.61%)
Jul 23, 2020 26.61 26.95 25.74 26.13 18,738,028 -0.49(-1.86%)
Jul 22, 2020 26.74 26.78 26.23 26.62 14,517,255 +0.27(+1.03%)
Jul 21, 2020 26.85 26.92 26.28 26.35 18,635,214 +0.10(+0.39%)
Jul 20, 2020 25.77 26.30 25.77 26.25 16,128,744 +0.73(+2.85%)
Jul 17, 2020 25.24 25.59 24.98 25.52 13,190,386 +0.61(+2.44%)
Jul 16, 2020 25.04 25.29 24.63 24.91 12,540,916 -0.37(-1.48%)
Jul 15, 2020 25.11 25.30 24.58 25.29 15,006,172 +0.04(+0.15%)
Jul 14, 2020 24.32 25.27 24.22 25.25 13,660,671 +0.86(+3.52%)
Jul 13, 2020 25.66 25.82 24.31 24.39 16,626,950 -0.91(-3.61%)
Jul 10, 2020 25.80 26.01 25.17 25.31 12,368,826 -0.45(-1.74%)
Jul 09, 2020 26.14 26.18 25.19 25.75 13,926,818 -0.12(-0.47%)
Jul 08, 2020 25.72 26.08 25.47 25.88 18,668,360 +0.65(+2.59%)
Jul 07, 2020 24.78 25.39 24.60 25.22 13,067,731 +0.38(+1.54%)
Jul 06, 2020 24.95 25.19 24.61 24.84 12,091,470 +0.32(+1.29%)
Jul 02, 2020 24.83 25.16 24.52 24.52 13,738,129 -0.50(-2.01%)
Jul 01, 2020 25.18 25.18 24.16 25.03 16,746,204 -0.12(-0.48%)
Jun 30, 2020 24.33 25.24 24.13 25.15 16,462,704 +0.76(+3.10%)
Jun 29, 2020 24.27 24.45 24.05 24.39 11,027,672 +0.24(+1.01%)
Jun 26, 2020 23.93 24.23 23.50 24.15 12,979,881 +0.13(+0.54%)
Jun 25, 2020 24.02 24.12 23.64 24.02 10,777,927 +0.02(+0.08%)
Jun 24, 2020 23.97 24.50 23.66 24.00 21,156,090 +0.03(+0.12%)
Jun 23, 2020 24.22 24.44 23.80 23.97 17,359,672 +0.21(+0.90%)
Jun 22, 2020 23.44 24.14 23.35 23.76 18,650,582 +0.90(+3.92%)
Jun 19, 2020 22.64 23.19 22.50 22.86 20,567,074 +0.51(+2.30%)
Jun 18, 2020 22.59 22.80 22.25 22.35 13,456,500 -0.29(-1.28%)
Jun 17, 2020 22.85 23.14 22.50 22.64 9,888,422 -0.12(-0.53%)
Jun 16, 2020 22.80 23.25 22.52 22.76 17,455,558 -0.34(-1.46%)
Jun 15, 2020 21.94 23.17 21.54 23.09 16,973,488 +0.63(+2.78%)
Jun 12, 2020 23.01 23.25 22.32 22.47 16,438,276 -0.22(-0.99%)
Jun 11, 2020 23.72 24.18 22.07 22.69 33,175,074 -0.72(-3.07%)
Jun 10, 2020 23.12 23.52 22.08 23.41 23,456,384 +0.70(+3.08%)
Jun 09, 2020 22.50 22.88 22.21 22.71 23,039,330 +0.72(+3.27%)
Jun 08, 2020 21.69 22.01 21.37 21.99 16,646,770 +0.25(+1.16%)
Jun 05, 2020 21.00 21.75 20.66 21.74 30,176,726 -0.13(-0.60%)
Jun 04, 2020 22.24 22.42 21.64 21.87 23,516,348 +0.27(+1.25%)
Jun 03, 2020 21.79 22.10 21.22 21.60 25,105,848 -0.76(-3.38%)
Jun 02, 2020 23.17 23.18 22.09 22.36 17,200,962 -0.77(-3.35%)
Jun 01, 2020 22.50 23.14 22.50 23.13 17,554,482 +0.73(+3.25%)
May 29, 2020 23.01 23.07 22.37 22.40 21,788,862 +0.05(+0.21%)
May 28, 2020 22.92 23.13 22.23 22.36 20,467,014 +0.12(+0.53%)
May 27, 2020 21.80 22.31 21.44 22.24 39,807,428 -0.75(-3.28%)
May 26, 2020 24.08 24.08 22.85 22.99 32,510,944 -1.48(-6.04%)
May 22, 2020 24.73 25.06 24.39 24.47 12,123,351 +0.06(+0.23%)
May 21, 2020 25.06 25.07 23.81 24.41 23,674,218 -0.92(-3.63%)
May 20, 2020 26.30 26.37 25.31 25.33 17,517,010 -0.79(-3.02%)
May 19, 2020 25.59 26.26 25.48 26.12 19,154,760 +0.84(+3.31%)
May 18, 2020 26.11 26.25 25.03 25.29 18,597,146 -0.78(-3.00%)
May 15, 2020 25.72 26.12 25.33 26.07 20,695,348 +0.84(+3.32%)
May 14, 2020 24.27 25.43 24.27 25.23 18,706,470 +0.95(+3.91%)
May 13, 2020 24.71 24.77 23.76 24.28 13,888,983 +0.07(+0.31%)
May 12, 2020 24.48 24.81 24.11 24.21 14,097,070 +0.02(+0.08%)
May 11, 2020 25.31 25.44 24.09 24.19 20,576,088 -1.27(-5.00%)
May 08, 2020 25.51 25.93 25.33 25.46 13,704,181 +0.12(+0.48%)
May 07, 2020 25.10 25.71 24.77 25.34 17,538,342 +0.65(+2.64%)
May 06, 2020 25.97 26.12 24.55 24.69 18,328,752 -1.52(-5.78%)
May 05, 2020 25.36 26.30 25.03 26.21 18,099,398 +0.75(+2.96%)
May 04, 2020 25.38 25.74 25.05 25.46 17,718,986 +0.42(+1.67%)
May 01, 2020 23.50 25.19 23.39 25.04 21,079,772 +1.12(+4.70%)
Apr 30, 2020 24.27 24.69 23.55 23.91 19,124,874 -0.77(-3.13%)
Apr 29, 2020 24.80 25.13 24.10 24.68 22,371,800 -0.38(-1.52%)
Apr 28, 2020 24.61 25.24 24.18 25.06 18,424,248 +0.03(+0.11%)
Apr 27, 2020 25.15 25.43 24.43 25.04 16,370,110 -0.16(-0.63%)
Apr 24, 2020 25.33 25.72 24.92 25.19 29,723,190 +0.33(+1.35%)
Apr 23, 2020 25.05 26.50 24.70 24.86 33,187,782 +0.24(+0.98%)
Apr 22, 2020 23.85 24.71 23.77 24.62 22,615,630 +1.54(+6.69%)
Apr 21, 2020 22.41 23.36 22.36 23.08 18,634,638 -0.09(-0.40%)
Apr 20, 2020 22.60 23.68 22.60 23.17 19,403,158 +0.35(+1.55%)
Apr 17, 2020 21.79 22.92 21.52 22.81 30,669,300 -0.43(-1.84%)
Apr 16, 2020 22.78 23.34 22.65 23.24 20,749,830 +0.49(+2.17%)
Apr 15, 2020 22.07 22.95 21.80 22.75 21,869,554 +0.04(+0.16%)
Apr 14, 2020 22.59 23.29 22.16 22.71 35,704,224 +0.06(+0.25%)
Apr 13, 2020 20.92 23.02 20.69 22.66 35,474,428 +1.73(+8.26%)
Apr 09, 2020 19.44 20.98 19.25 20.93 34,180,212 +1.95(+10.29%)
Apr 08, 2020 18.76 19.12 18.58 18.98 12,476,018 +0.09(+0.49%)
Apr 07, 2020 19.05 19.18 18.46 18.88 17,747,144 -0.22(-1.17%)
Apr 06, 2020 19.06 19.64 18.81 19.11 18,760,786 +0.56(+3.01%)
Apr 03, 2020 18.35 18.94 18.35 18.55 15,302,220 +0.09(+0.50%)
Apr 02, 2020 17.76 19.18 17.64 18.45 26,795,648 +0.91(+5.19%)
Apr 01, 2020 17.12 17.83 16.98 17.54 19,436,840 +0.51(+3.00%)
Mar 31, 2020 17.53 17.82 16.99 17.03 20,758,072 -0.90(-5.03%)
Mar 30, 2020 17.85 18.25 17.46 17.93 24,213,448 +0.05(+0.26%)
Mar 27, 2020 17.76 18.39 17.63 17.89 24,147,530 -0.32(-1.74%)
Mar 26, 2020 18.17 18.76 17.39 18.20 26,098,220 +0.44(+2.46%)
Mar 25, 2020 17.83 18.34 17.13 17.77 33,300,884 -0.36(-2.00%)
Mar 24, 2020 17.46 18.38 16.86 18.13 37,181,792 +2.39(+15.18%)
Mar 23, 2020 15.25 16.61 15.22 15.74 36,354,000 +0.98(+6.61%)
Mar 20, 2020 15.49 15.80 14.45 14.76 21,695,992 -0.19(-1.24%)
Mar 19, 2020 14.44 16.59 13.02 14.95 24,727,158 +0.19(+1.26%)
Mar 18, 2020 15.88 16.72 14.35 14.76 32,516,926 -1.70(-10.33%)
Mar 17, 2020 15.07 17.28 15.00 16.46 34,476,508 +1.28(+8.45%)
Mar 16, 2020 12.28 15.94 11.76 15.18 39,380,788 +0.61(+4.21%)
Mar 13, 2020 16.22 16.37 14.00 14.57 33,463,100 -1.12(-7.17%)
Mar 12, 2020 15.78 16.73 14.38 15.69 36,084,476 -1.78(-10.16%)
Mar 11, 2020 18.16 18.50 17.21 17.47 23,735,334 -1.00(-5.44%)
Mar 10, 2020 18.64 18.99 17.74 18.47 24,695,908 -0.06(-0.30%)
Mar 09, 2020 19.07 19.43 18.50 18.53 25,411,006 -1.21(-6.12%)
Mar 06, 2020 20.01 20.30 18.98 19.74 30,174,088 +0.07(+0.33%)
Mar 05, 2020 19.41 19.86 19.18 19.67 30,005,294 +0.57(+2.97%)
Mar 04, 2020 19.52 19.57 18.74 19.11 25,021,844 -0.07(-0.34%)
Mar 03, 2020 18.76 19.77 18.32 19.17 34,880,536 +0.71(+3.83%)
Mar 02, 2020 18.05 18.54 17.79 18.46 27,203,500 +0.76(+4.31%)
Feb 28, 2020 17.06 17.79 16.76 17.70 43,659,060 -0.69(-3.74%)
Feb 27, 2020 19.88 19.94 18.30 18.39 30,409,220 -1.13(-5.79%)
Feb 26, 2020 19.44 19.79 19.33 19.52 20,042,690 -0.15(-0.75%)
Feb 25, 2020 20.08 20.44 19.66 19.67 28,623,632 -0.72(-3.54%)
Feb 24, 2020 20.83 20.89 20.11 20.39 31,504,880 +0.55(+2.75%)
Feb 21, 2020 19.85 20.00 19.59 19.84 21,561,052 +0.62(+3.23%)
Feb 20, 2020 19.38 19.72 19.18 19.22 17,922,604 -0.21(-1.10%)
Feb 19, 2020 19.26 19.47 18.88 19.44 21,799,088 +0.39(+2.04%)
Feb 18, 2020 18.37 19.11 18.28 19.05 30,210,954 +0.80(+4.36%)
Feb 14, 2020 17.59 18.26 17.52 18.25 21,818,518 +0.73(+4.17%)
Feb 13, 2020 17.20 17.74 17.17 17.52 16,490,984 +0.48(+2.82%)
Feb 12, 2020 17.13 17.29 16.85 17.04 12,778,496 -0.03(-0.16%)
Feb 11, 2020 17.00 17.25 16.90 17.07 11,216,388 +0.01(+0.05%)
Feb 10, 2020 16.90 17.14 16.81 17.06 8,821,547 +0.22(+1.32%)
Feb 07, 2020 17.08 17.18 16.73 16.84 9,436,040 -0.15(-0.87%)
Feb 06, 2020 16.77 17.11 16.71 16.98 8,072,208 +0.31(+1.83%)
Feb 05, 2020 16.66 16.82 16.62 16.68 7,980,219 +0.00(+0.00%)
Feb 04, 2020 16.67 16.80 16.32 16.68 16,831,544 -0.24(-1.42%)
Feb 03, 2020 17.00 17.08 16.74 16.92 12,704,212 -0.22(-1.30%)
Jan 31, 2020 17.10 17.34 17.05 17.14 11,887,318 +0.07(+0.43%)
Jan 30, 2020 17.05 17.26 16.89 17.07 14,950,731 +0.06(+0.38%)
Jan 29, 2020 16.74 17.03 16.60 17.00 9,161,501 +0.34(+2.06%)
Jan 28, 2020 17.03 17.12 16.52 16.66 17,419,448 -0.57(-3.33%)
Jan 27, 2020 17.59 17.74 17.08 17.23 23,001,478 -0.08(-0.48%)
Jan 24, 2020 17.08 17.35 16.98 17.32 15,937,200 +0.26(+1.52%)
Jan 23, 2020 16.85 17.29 16.83 17.06 14,241,670 +0.13(+0.76%)
Jan 22, 2020 16.97 17.03 16.82 16.93 11,412,798 -0.06(-0.33%)
Jan 21, 2020 16.62 16.98 16.60 16.98 15,789,430 +0.37(+2.23%)
Jan 17, 2020 16.78 16.85 16.44 16.61 10,576,541 -0.13(-0.77%)
Jan 16, 2020 16.66 16.75 16.42 16.74 10,994,118 +0.18(+1.06%)
Jan 15, 2020 16.43 16.64 16.25 16.57 11,285,166 +0.31(+1.94%)
Jan 14, 2020 16.01 16.29 15.98 16.25 10,874,394 +0.13(+0.80%)
Jan 13, 2020 16.45 16.46 16.13 16.12 9,087,178 -0.40(-2.41%)
Jan 10, 2020 16.35 16.62 16.29 16.52 9,039,630 +0.23(+1.42%)
Jan 09, 2020 16.31 16.47 16.16 16.29 12,465,872 -0.20(-1.23%)
Jan 08, 2020 17.13 17.13 16.39 16.49 15,755,003 -0.60(-3.52%)
Jan 07, 2020 17.02 17.15 16.78 17.10 13,066,025 +0.07(+0.44%)
Jan 06, 2020 17.57 17.59 17.00 17.02 15,433,796 -0.17(-0.97%)
Jan 03, 2020 17.52 17.55 17.06 17.19 14,867,575 +0.07(+0.43%)
Jan 02, 2020 17.32 17.41 17.00 17.11 7,667,583 -0.09(-0.54%)
Dec 31, 2019 17.34 17.43 17.12 17.21 9,953,133 -0.02(-0.11%)
Dec 30, 2019 17.04 17.28 16.97 17.22 10,329,830 +0.22(+1.31%)
Dec 27, 2019 16.96 17.10 16.83 17.00 9,774,970 +0.01(+0.05%)
Dec 26, 2019 17.12 17.18 16.85 16.99 10,126,342 +0.05(+0.27%)
Dec 24, 2019 16.47 16.96 16.44 16.95 8,831,323 +0.51(+3.10%)
Dec 23, 2019 16.27 16.49 16.18 16.44 9,328,574 +0.29(+1.78%)
Dec 20, 2019 16.34 16.46 16.11 16.15 9,812,461 -0.24(-1.47%)
Dec 19, 2019 16.60 16.66 16.24 16.39 9,054,778 -0.20(-1.23%)
Dec 18, 2019 16.19 16.60 16.11 16.60 17,220,718 +0.50(+3.11%)
Dec 17, 2019 16.06 16.22 16.00 16.10 10,503,700 -0.03(-0.17%)
Dec 16, 2019 16.36 16.36 15.96 16.12 8,441,799 -0.15(-0.91%)
Dec 13, 2019 16.15 16.35 16.03 16.27 11,586,311 +0.02(+0.11%)
Dec 12, 2019 16.47 16.64 16.05 16.25 13,174,625 -0.06(-0.34%)
Dec 11, 2019 15.99 16.46 15.96 16.31 15,817,997 +0.44(+2.80%)
Dec 10, 2019 15.69 15.89 15.66 15.86 13,661,449 +0.27(+1.72%)
Dec 09, 2019 15.73 15.92 15.53 15.60 9,666,139 -0.04(-0.24%)
Dec 06, 2019 15.63 15.84 15.57 15.63 8,847,962 -0.25(-1.57%)
Dec 05, 2019 15.85 16.02 15.78 15.88 9,386,404 +0.12(+0.76%)
Dec 04, 2019 15.97 16.09 15.74 15.76 10,945,819 -0.23(-1.45%)
Dec 03, 2019 15.99 16.47 15.91 15.99 18,327,486 +0.36(+2.31%)
Dec 02, 2019 15.51 15.75 15.48 15.63 12,538,752 +0.08(+0.54%)
Nov 29, 2019 15.52 15.60 15.40 15.55 5,959,433 +0.09(+0.60%)
Nov 27, 2019 15.48 15.52 15.31 15.46 7,053,044 -0.09(-0.56%)
Nov 26, 2019 15.14 15.59 15.08 15.54 10,951,456 +0.40(+2.62%)
Nov 25, 2019 15.14 15.39 15.03 15.15 9,394,826 -0.06(-0.36%)
Nov 22, 2019 15.43 15.45 15.18 15.20 7,823,105 -0.14(-0.90%)
Nov 21, 2019 15.67 15.77 15.28 15.34 11,562,526 -0.32(-2.06%)
Nov 20, 2019 15.72 15.88 15.50 15.66 11,021,426 -0.06(-0.35%)
Nov 19, 2019 15.50 15.81 15.49 15.72 10,254,213 +0.15(+0.95%)
Nov 18, 2019 15.26 15.64 15.22 15.57 13,261,927 +0.29(+1.93%)
Nov 15, 2019 15.29 15.41 15.21 15.28 8,621,447 -0.08(-0.54%)
Nov 14, 2019 15.49 15.53 15.31 15.36 9,009,877 +0.00(+0.00%)
Nov 13, 2019 15.30 15.50 15.30 15.36 13,389,108 +0.20(+1.34%)
Nov 12, 2019 15.07 15.22 14.82 15.16 12,945,887 +0.06(+0.37%)
Nov 11, 2019 15.06 15.27 15.05 15.10 10,583,749 +0.01(+0.06%)
Nov 08, 2019 14.96 15.24 14.87 15.09 15,528,953 +0.01(+0.06%)
Nov 07, 2019 15.58 15.58 14.93 15.08 17,126,652 -0.50(-3.20%)
Nov 06, 2019 15.57 15.82 15.47 15.58 14,385,410 +0.33(+2.18%)
Nov 05, 2019 15.06 15.29 14.92 15.25 19,522,652 -0.09(-0.60%)
Nov 04, 2019 15.60 15.70 15.33 15.34 13,624,111 -0.34(-2.18%)
Nov 01, 2019 15.88 15.97 15.59 15.68 13,937,150 -0.32(-2.02%)
Oct 31, 2019 15.94 16.11 15.82 16.00 14,152,922 +0.29(+1.82%)
Oct 30, 2019 15.47 15.73 15.26 15.72 12,476,991 +0.26(+1.67%)
Oct 29, 2019 15.26 15.55 15.14 15.46 9,227,295 +0.05(+0.30%)
Oct 28, 2019 15.67 15.70 15.34 15.41 11,316,195 -0.44(-2.79%)
Oct 25, 2019 16.18 16.25 15.71 15.86 10,639,757 +0.03(+0.17%)
Oct 24, 2019 15.33 15.88 15.29 15.83 15,977,331 +0.55(+3.62%)
Oct 23, 2019 15.48 15.58 15.21 15.28 11,549,981 -0.03(-0.18%)
Oct 22, 2019 15.59 15.65 15.15 15.30 13,574,172 -0.21(-1.37%)
Oct 21, 2019 15.84 15.92 15.44 15.52 9,612,857 -0.33(-2.09%)
Oct 18, 2019 15.95 16.03 15.68 15.85 8,996,755 +0.09(+0.59%)
Oct 17, 2019 15.52 16.00 15.50 15.76 11,271,149 +0.14(+0.88%)
Oct 16, 2019 15.46 15.63 15.26 15.62 11,162,093 +0.26(+1.68%)
Oct 15, 2019 15.67 15.75 15.30 15.36 19,343,326 -0.41(-2.57%)
Oct 14, 2019 15.67 15.95 15.67 15.76 7,995,318 +0.09(+0.59%)
Oct 11, 2019 16.35 16.35 15.62 15.67 21,248,382 -0.84(-5.08%)
Oct 10, 2019 16.47 16.55 16.13 16.51 15,920,613 +0.04(+0.22%)
Oct 09, 2019 16.54 16.64 16.34 16.47 8,816,292 -0.18(-1.05%)
Oct 08, 2019 16.54 16.79 16.44 16.65 11,694,066 +0.41(+2.50%)
Oct 07, 2019 16.25 16.47 16.14 16.24 8,832,550 -0.12(-0.73%)
Oct 04, 2019 15.89 16.38 15.86 16.36 12,487,659 +0.45(+2.84%)
Oct 03, 2019 16.04 16.53 15.86 15.91 16,179,457 -0.10(-0.63%)
Oct 02, 2019 16.05 16.24 15.82 16.01 20,132,296 +0.14(+0.87%)
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.