Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.49 19.08 18.38 19.02 29,658,628 +0.37(+1.98%)
Nov 27, 2020 18.50 18.67 18.26 18.65 20,500,022 +0.05(+0.30%)
Nov 25, 2020 18.84 18.90 18.46 18.60 45,373,344 +0.03(+0.18%)
Nov 24, 2020 18.40 18.94 18.35 18.56 53,540,500 -0.37(-1.94%)
Nov 23, 2020 19.68 19.68 18.85 18.93 44,863,576 -0.85(-4.28%)
Nov 20, 2020 19.81 20.07 19.69 19.78 20,509,902 +0.08(+0.41%)
Nov 19, 2020 19.69 19.91 19.56 19.69 22,355,008 -0.23(-1.14%)
Nov 18, 2020 20.56 20.59 19.89 19.92 35,190,804 -0.74(-3.59%)
Nov 17, 2020 21.01 21.10 20.63 20.66 22,998,728 -0.40(-1.89%)
Nov 16, 2020 21.01 21.19 20.75 21.06 21,312,654 -0.02(-0.12%)
Nov 13, 2020 21.42 21.45 21.07 21.09 14,455,702 -0.02(-0.08%)
Nov 12, 2020 21.19 21.37 21.04 21.10 15,768,096 +0.10(+0.47%)
Nov 11, 2020 21.03 21.05 20.64 21.01 26,116,752 -0.12(-0.58%)
Nov 10, 2020 21.91 21.99 21.10 21.13 28,436,202 -0.78(-3.57%)
Nov 09, 2020 22.17 22.35 21.25 21.91 58,355,424 -1.60(-6.82%)
Nov 06, 2020 24.08 24.11 23.42 23.51 16,620,442 -0.37(-1.53%)
Nov 05, 2020 23.14 24.07 23.12 23.88 34,998,388 +1.43(+6.35%)
Nov 04, 2020 22.59 22.89 22.28 22.46 18,141,034 -0.17(-0.76%)
Nov 03, 2020 22.40 22.71 22.20 22.63 17,167,700 +0.50(+2.28%)
Nov 02, 2020 21.99 22.15 21.60 22.12 18,497,354 +0.35(+1.61%)
Oct 30, 2020 21.51 21.80 20.97 21.77 18,239,086 +0.46(+2.14%)
Oct 29, 2020 20.89 21.64 20.82 21.32 18,900,874 +0.20(+0.96%)
Oct 28, 2020 21.54 21.63 20.94 21.11 27,222,314 -0.95(-4.32%)
Oct 27, 2020 21.71 22.09 21.60 22.07 13,121,676 +0.37(+1.73%)
Oct 26, 2020 21.66 22.14 21.65 21.69 12,597,034 -0.15(-0.67%)
Oct 23, 2020 21.81 21.94 21.67 21.84 11,830,562 -0.07(-0.30%)
Oct 22, 2020 22.04 22.07 21.63 21.90 16,685,734 -0.39(-1.75%)
Oct 21, 2020 22.22 22.42 22.07 22.29 13,631,898 +0.24(+1.11%)
Oct 20, 2020 22.09 22.22 21.86 22.05 17,764,092 +0.04(+0.19%)
Oct 19, 2020 22.66 22.78 21.99 22.01 15,734,887 -0.45(-2.00%)
Oct 16, 2020 22.69 22.72 22.40 22.46 11,039,043 -0.15(-0.65%)
Oct 15, 2020 22.78 22.87 22.45 22.60 13,215,734 -0.46(-1.98%)
Oct 14, 2020 22.97 23.29 22.77 23.06 13,005,778 +0.29(+1.25%)
Oct 13, 2020 22.64 22.86 22.14 22.77 15,320,023 -0.07(-0.29%)
Oct 12, 2020 22.77 22.96 22.64 22.84 12,091,981 -0.01(-0.04%)
Oct 09, 2020 22.62 22.85 22.42 22.85 17,796,734 +0.64(+2.86%)
Oct 08, 2020 22.09 22.42 21.91 22.21 16,452,661 +0.26(+1.19%)
Oct 07, 2020 22.31 22.42 21.89 21.95 22,516,666 -0.09(-0.41%)
Oct 06, 2020 23.14 23.25 22.02 22.04 22,703,124 -1.07(-4.62%)
Oct 05, 2020 22.81 23.41 22.78 23.11 13,104,395 +0.39(+1.72%)
Oct 02, 2020 22.96 23.12 22.66 22.72 12,125,710 -0.30(-1.31%)
Oct 01, 2020 23.12 23.25 22.86 23.02 12,710,356 +0.12(+0.53%)
Sep 30, 2020 22.90 23.12 22.64 22.90 18,279,758 -0.14(-0.60%)
Sep 29, 2020 22.78 23.20 22.70 23.03 15,292,897 +0.42(+1.87%)
Sep 28, 2020 22.81 22.84 22.36 22.61 15,369,957 +0.05(+0.22%)
Sep 25, 2020 22.44 22.68 22.20 22.56 11,571,388 +0.04(+0.18%)
Sep 24, 2020 21.89 22.62 21.85 22.52 25,027,366 +0.42(+1.88%)
Sep 23, 2020 22.88 22.91 21.98 22.11 29,604,960 -1.04(-4.50%)
Sep 22, 2020 23.04 23.33 22.90 23.15 17,945,874 +0.19(+0.82%)
Sep 21, 2020 23.13 23.37 22.65 22.96 21,394,828 -0.57(-2.42%)
Sep 18, 2020 23.87 24.08 23.51 23.53 33,102,272 -0.20(-0.86%)
Sep 17, 2020 24.05 24.05 23.47 23.73 32,320,928 -0.69(-2.83%)
Sep 16, 2020 24.64 24.73 24.10 24.43 25,586,296 +0.00(+0.00%)
Sep 15, 2020 24.65 24.88 24.32 24.43 15,399,972 +0.05(+0.20%)
Sep 14, 2020 24.46 24.68 23.96 24.38 19,170,164 +0.15(+0.61%)
Sep 11, 2020 24.68 24.91 24.12 24.23 15,437,398 -0.29(-1.20%)
Sep 10, 2020 25.07 25.14 24.41 24.52 19,848,596 -0.29(-1.15%)
Sep 09, 2020 24.04 24.92 23.99 24.81 25,146,824 +1.03(+4.31%)
Sep 08, 2020 23.24 24.30 23.01 23.78 21,773,072 +0.12(+0.52%)
Sep 04, 2020 23.60 23.86 22.87 23.66 26,330,460 -0.17(-0.72%)
Sep 03, 2020 23.89 24.18 23.29 23.83 21,773,790 -0.29(-1.18%)
Sep 02, 2020 23.76 24.15 23.30 24.12 20,657,214 +0.23(+0.95%)
Sep 01, 2020 24.66 24.70 23.60 23.89 20,961,028 -0.26(-1.08%)
Aug 31, 2020 24.01 24.42 23.85 24.15 17,478,586 +0.37(+1.54%)
Aug 28, 2020 23.79 24.06 23.66 23.78 23,982,300 +0.66(+2.83%)
Aug 27, 2020 24.16 24.20 22.91 23.13 28,646,880 -0.64(-2.69%)
Aug 26, 2020 23.02 23.78 22.97 23.77 21,301,552 +0.50(+2.16%)
Aug 25, 2020 23.34 23.42 22.76 23.27 21,547,060 -0.18(-0.76%)
Aug 24, 2020 24.10 24.13 23.41 23.44 20,748,256 -0.28(-1.16%)
Aug 21, 2020 24.04 24.10 23.42 23.72 20,206,470 -0.52(-2.14%)
Aug 20, 2020 23.53 24.27 23.40 24.24 27,337,022 +0.79(+3.35%)
Aug 19, 2020 24.32 24.54 23.31 23.45 39,151,048 -0.86(-3.53%)
Aug 18, 2020 25.25 25.27 24.07 24.31 48,518,536 -0.07(-0.30%)
Aug 17, 2020 23.97 24.50 23.71 24.38 66,610,292 +2.54(+11.63%)
Aug 14, 2020 21.96 22.04 21.49 21.84 15,613,607 -0.12(-0.55%)
Aug 13, 2020 21.53 22.21 21.45 21.96 18,659,378 +0.78(+3.67%)
Aug 12, 2020 21.83 21.89 21.09 21.19 27,044,374 -0.20(-0.95%)
Aug 11, 2020 21.93 22.31 20.94 21.39 44,820,040 -1.85(-7.97%)
Aug 10, 2020 23.74 24.22 23.17 23.24 19,623,464 -0.12(-0.52%)
Aug 07, 2020 23.47 23.75 23.01 23.36 18,140,620 -0.51(-2.14%)
Aug 06, 2020 24.31 24.37 23.53 23.87 18,970,184 -0.28(-1.14%)
Aug 05, 2020 24.68 24.84 23.87 24.15 29,254,568 +0.07(+0.30%)
Aug 04, 2020 23.28 24.16 22.94 24.08 31,685,090 +0.83(+3.59%)
Aug 03, 2020 23.31 23.36 22.80 23.24 14,234,062 -0.15(-0.66%)
Jul 31, 2020 23.24 23.49 22.87 23.40 24,488,058 +0.53(+2.34%)
Jul 30, 2020 22.58 23.17 22.27 22.86 19,848,622 -0.43(-1.84%)
Jul 29, 2020 24.08 24.13 22.97 23.29 32,335,384 -0.66(-2.74%)
Jul 28, 2020 23.87 24.19 23.63 23.95 20,869,030 -0.26(-1.07%)
Jul 27, 2020 23.87 24.44 23.80 24.20 34,893,628 +1.19(+5.17%)
Jul 24, 2020 22.76 23.05 22.68 23.02 16,504,797 +0.36(+1.61%)
Jul 23, 2020 23.07 23.36 22.31 22.65 21,614,114 -0.43(-1.86%)
Jul 22, 2020 23.19 23.22 22.74 23.08 16,745,498 +0.23(+1.03%)
Jul 21, 2020 23.27 23.34 22.78 22.85 21,495,520 +0.09(+0.39%)
Jul 20, 2020 22.34 22.80 22.34 22.76 18,604,334 +0.63(+2.85%)
Jul 17, 2020 21.88 22.18 21.66 22.12 15,214,969 +0.53(+2.44%)
Jul 16, 2020 21.70 21.92 21.36 21.60 14,465,813 -0.32(-1.48%)
Jul 15, 2020 21.77 21.93 21.31 21.92 17,309,460 +0.03(+0.15%)
Jul 14, 2020 21.08 21.91 21.00 21.89 15,757,438 +0.74(+3.52%)
Jul 13, 2020 22.25 22.38 21.07 21.15 19,179,010 -0.79(-3.62%)
Jul 10, 2020 22.37 22.55 21.82 21.94 14,267,308 -0.39(-1.74%)
Jul 09, 2020 22.66 22.70 21.84 22.33 16,064,435 -0.11(-0.47%)
Jul 08, 2020 22.30 22.61 22.08 22.43 21,533,754 +0.57(+2.59%)
Jul 07, 2020 21.49 22.01 21.32 21.87 15,073,487 +0.33(+1.54%)
Jul 06, 2020 21.63 21.84 21.33 21.53 13,947,381 +0.28(+1.29%)
Jul 02, 2020 21.53 21.81 21.26 21.26 15,846,784 -0.44(-2.01%)
Jul 01, 2020 21.83 21.83 20.94 21.70 19,316,566 -0.11(-0.48%)
Jun 30, 2020 21.09 21.88 20.92 21.80 18,989,552 +0.66(+3.10%)
Jun 29, 2020 21.04 21.19 20.85 21.15 12,720,302 +0.21(+1.00%)
Jun 26, 2020 20.75 21.01 20.37 20.94 14,972,154 +0.11(+0.54%)
Jun 25, 2020 20.82 20.91 20.50 20.82 12,432,223 +0.02(+0.08%)
Jun 24, 2020 20.78 21.24 20.51 20.81 24,403,324 +0.02(+0.12%)
Jun 23, 2020 21.00 21.19 20.64 20.78 20,024,196 +0.19(+0.90%)
Jun 22, 2020 20.32 20.93 20.24 20.60 21,513,246 +0.78(+3.92%)
Jun 19, 2020 19.62 20.10 19.50 19.82 23,723,900 +0.45(+2.30%)
Jun 18, 2020 19.58 19.77 19.29 19.37 15,521,929 -0.25(-1.28%)
Jun 17, 2020 19.81 20.06 19.50 19.62 11,406,189 -0.11(-0.53%)
Jun 16, 2020 19.76 20.16 19.52 19.73 20,134,798 -0.29(-1.45%)
Jun 15, 2020 19.02 20.09 18.68 20.02 19,578,736 +0.54(+2.78%)
Jun 12, 2020 19.95 20.15 19.35 19.48 18,961,374 -0.19(-0.99%)
Jun 11, 2020 20.56 20.96 19.13 19.67 38,267,092 -0.62(-3.07%)
Jun 10, 2020 20.05 20.39 19.14 20.30 27,056,688 +0.61(+3.08%)
Jun 09, 2020 19.50 19.83 19.25 19.69 26,575,622 +0.62(+3.27%)
Jun 08, 2020 18.81 19.08 18.52 19.07 19,201,872 +0.22(+1.16%)
Jun 05, 2020 18.21 18.86 17.91 18.85 34,808,532 -0.11(-0.60%)
Jun 04, 2020 19.28 19.44 18.76 18.96 27,125,856 +0.23(+1.25%)
Jun 03, 2020 18.89 19.16 18.39 18.73 28,959,328 -0.66(-3.38%)
Jun 02, 2020 20.09 20.09 19.15 19.38 19,841,126 -0.67(-3.35%)
Jun 01, 2020 19.50 20.06 19.50 20.05 20,248,906 +0.63(+3.25%)
May 29, 2020 19.95 20.00 19.39 19.42 25,133,220 +0.04(+0.21%)
May 28, 2020 19.87 20.05 19.27 19.38 23,608,482 +0.16(+0.83%)
May 27, 2020 18.84 19.29 18.53 19.22 46,052,768 -0.65(-3.28%)
May 26, 2020 20.81 20.81 19.75 19.87 37,611,548 -1.28(-6.04%)
May 22, 2020 21.38 21.67 21.08 21.15 14,025,370 +0.05(+0.23%)
May 21, 2020 21.67 21.67 20.58 21.10 27,388,438 -0.80(-3.63%)
May 20, 2020 22.73 22.79 21.87 21.90 20,265,234 -0.68(-3.03%)
May 19, 2020 22.12 22.70 22.03 22.58 22,159,928 +0.72(+3.31%)
May 18, 2020 22.57 22.69 21.63 21.86 21,514,830 -0.68(-3.00%)
May 15, 2020 22.24 22.58 21.90 22.53 23,942,218 +0.72(+3.32%)
May 14, 2020 20.97 21.98 20.97 21.81 21,641,306 +0.82(+3.91%)
May 13, 2020 21.36 21.41 20.54 20.99 16,068,010 +0.06(+0.31%)
May 12, 2020 21.16 21.45 20.84 20.93 16,308,743 +0.02(+0.08%)
May 11, 2020 21.87 21.99 20.82 20.91 23,804,248 -1.10(-5.00%)
May 08, 2020 22.05 22.41 21.89 22.01 15,854,214 +0.10(+0.48%)
May 07, 2020 21.70 22.22 21.41 21.91 20,289,914 +0.56(+2.64%)
May 06, 2020 22.45 22.57 21.22 21.34 21,204,330 -1.31(-5.78%)
May 05, 2020 21.92 22.73 21.63 22.65 20,938,990 +0.65(+2.96%)
May 04, 2020 21.94 22.25 21.65 22.00 20,498,898 +0.36(+1.67%)
May 01, 2020 20.32 21.78 20.22 21.64 24,386,954 +0.97(+4.70%)
Apr 30, 2020 20.97 21.34 20.36 20.67 22,125,354 -0.67(-3.13%)
Apr 29, 2020 21.44 21.72 20.83 21.34 25,881,686 -0.33(-1.52%)
Apr 28, 2020 21.27 21.82 20.90 21.67 21,314,806 +0.02(+0.11%)
Apr 27, 2020 21.74 21.98 21.12 21.64 18,938,398 -0.14(-0.63%)
Apr 24, 2020 21.90 22.24 21.54 21.78 34,386,428 +0.29(+1.35%)
Apr 23, 2020 21.65 22.90 21.35 21.49 38,394,572 +0.21(+0.98%)
Apr 22, 2020 20.61 21.36 20.55 21.28 26,163,772 +1.33(+6.69%)
Apr 21, 2020 19.37 20.20 19.33 19.95 21,558,204 -0.08(-0.40%)
Apr 20, 2020 19.54 20.47 19.54 20.03 22,447,296 +0.31(+1.55%)
Apr 17, 2020 18.84 19.81 18.60 19.72 35,480,972 -0.37(-1.84%)
Apr 16, 2020 19.69 20.18 19.58 20.09 24,005,248 +0.43(+2.17%)
Apr 15, 2020 19.08 19.84 18.84 19.66 25,300,644 +0.03(+0.16%)
Apr 14, 2020 19.53 20.13 19.16 19.63 41,305,820 +0.05(+0.25%)
Apr 13, 2020 18.08 19.90 17.88 19.58 41,039,968 +1.49(+8.26%)
Apr 09, 2020 16.80 18.14 16.64 18.09 39,542,704 +1.69(+10.29%)
Apr 08, 2020 16.22 16.53 16.06 16.40 14,433,366 +0.08(+0.49%)
Apr 07, 2020 16.47 16.58 15.96 16.32 20,531,474 -0.19(-1.17%)
Apr 06, 2020 16.47 16.98 16.26 16.51 21,704,144 +0.48(+3.01%)
Apr 03, 2020 15.86 16.37 15.86 16.03 17,702,968 +0.08(+0.50%)
Apr 02, 2020 15.35 16.58 15.24 15.95 30,999,588 +0.79(+5.19%)
Apr 01, 2020 14.79 15.41 14.67 15.16 22,486,262 +0.44(+3.00%)
Mar 31, 2020 15.16 15.41 14.68 14.72 24,014,782 -0.78(-5.03%)
Mar 30, 2020 15.43 15.78 15.09 15.50 28,012,268 +0.04(+0.26%)
Mar 27, 2020 15.35 15.90 15.24 15.46 27,936,010 -0.27(-1.74%)
Mar 26, 2020 15.70 16.22 15.04 15.73 30,192,740 +0.38(+2.46%)
Mar 25, 2020 15.41 15.86 14.80 15.36 38,525,420 -0.31(-2.00%)
Mar 24, 2020 15.09 15.89 14.57 15.67 43,015,204 +2.07(+15.18%)
Mar 23, 2020 13.18 14.36 13.16 13.61 42,057,540 +0.84(+6.61%)
Mar 20, 2020 13.39 13.66 12.49 12.76 25,099,850 -0.16(-1.24%)
Mar 19, 2020 12.48 14.34 11.25 12.92 28,606,572 +0.16(+1.26%)
Mar 18, 2020 13.73 14.45 12.41 12.76 37,618,468 -1.47(-10.33%)
Mar 17, 2020 13.03 14.94 12.96 14.23 39,885,488 +1.11(+8.45%)
Mar 16, 2020 10.62 13.78 10.17 13.12 45,559,192 +0.53(+4.21%)
Mar 13, 2020 14.02 14.15 12.10 12.59 38,713,088 -0.97(-7.17%)
Mar 12, 2020 13.64 14.47 12.43 13.57 41,745,732 -1.54(-10.17%)
Mar 11, 2020 15.69 15.99 14.88 15.10 27,459,144 -0.87(-5.44%)
Mar 10, 2020 16.11 16.42 15.33 15.97 28,570,422 -0.05(-0.30%)
Mar 09, 2020 16.48 16.80 15.99 16.02 29,397,710 -1.04(-6.12%)
Mar 06, 2020 17.29 17.54 16.41 17.06 34,908,064 +0.06(+0.33%)
Mar 05, 2020 16.78 17.17 16.58 17.00 34,712,788 +0.49(+2.97%)
Mar 04, 2020 16.88 16.92 16.20 16.51 28,947,492 -0.06(-0.34%)
Mar 03, 2020 16.22 17.09 15.83 16.57 40,352,904 +0.61(+3.83%)
Mar 02, 2020 15.61 16.02 15.38 15.96 31,471,426 +0.66(+4.31%)
Feb 28, 2020 14.75 15.37 14.49 15.30 50,508,676 -0.59(-3.74%)
Feb 27, 2020 17.18 17.24 15.82 15.90 35,180,088 -0.92(-5.48%)
Feb 26, 2020 16.74 17.05 16.66 16.82 23,264,726 -0.13(-0.75%)
Feb 25, 2020 17.30 17.61 16.94 16.94 33,225,128 -0.62(-3.54%)
Feb 24, 2020 17.94 18.00 17.33 17.57 36,569,564 +0.47(+2.75%)
Feb 21, 2020 17.10 17.23 16.88 17.10 25,027,178 +0.53(+3.23%)
Feb 20, 2020 16.70 16.99 16.52 16.56 20,803,818 -0.18(-1.10%)
Feb 19, 2020 16.59 16.78 16.27 16.74 25,303,480 +0.33(+2.04%)
Feb 18, 2020 15.83 16.47 15.75 16.41 35,067,624 +0.69(+4.36%)
Feb 14, 2020 15.15 15.73 15.09 15.72 25,326,034 +0.63(+4.17%)
Feb 13, 2020 14.82 15.29 14.79 15.09 19,142,052 +0.41(+2.83%)
Feb 12, 2020 14.76 14.89 14.51 14.68 14,832,750 -0.02(-0.16%)
Feb 11, 2020 14.65 14.86 14.56 14.70 13,019,519 +0.01(+0.05%)
Feb 10, 2020 14.56 14.77 14.48 14.70 10,239,687 +0.19(+1.32%)
Feb 07, 2020 14.71 14.80 14.42 14.50 10,952,964 -0.13(-0.87%)
Feb 06, 2020 14.45 14.74 14.39 14.63 9,369,885 +0.26(+1.83%)
Feb 05, 2020 14.35 14.49 14.32 14.37 9,263,108 +0.00(+0.00%)
Feb 04, 2020 14.36 14.47 14.06 14.37 19,537,360 -0.21(-1.42%)
Feb 03, 2020 14.65 14.71 14.42 14.58 14,746,523 -0.19(-1.30%)
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%)
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.