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 (%)
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%)
Mar 02, 2020 15.57 15.99 15.35 15.93 31,535,308 +0.66(+4.31%)
Feb 28, 2020 14.72 15.34 14.46 15.27 50,611,204 -0.59(-3.74%)
Feb 27, 2020 17.15 17.20 15.78 15.86 35,251,500 -0.92(-5.48%)
Feb 26, 2020 16.71 17.01 16.62 16.78 23,311,948 -0.13(-0.75%)
Feb 25, 2020 17.27 17.57 16.90 16.91 33,292,568 -0.62(-3.54%)
Feb 24, 2020 17.90 17.96 17.29 17.53 36,643,792 +0.47(+2.75%)
Feb 21, 2020 17.07 17.19 16.85 17.06 25,077,978 +0.53(+3.23%)
Feb 20, 2020 16.66 16.96 16.49 16.53 20,846,044 -0.18(-1.10%)
Feb 19, 2020 16.56 16.74 16.23 16.71 25,354,840 +0.33(+2.04%)
Feb 18, 2020 15.80 16.43 15.72 16.38 35,138,804 +0.68(+4.36%)
Feb 14, 2020 15.12 15.70 15.06 15.69 25,377,440 +0.63(+4.17%)
Feb 13, 2020 14.79 15.25 14.76 15.06 19,180,906 +0.41(+2.82%)
Feb 12, 2020 14.73 14.86 14.48 14.65 14,862,857 -0.02(-0.16%)
Feb 11, 2020 14.62 14.83 14.53 14.67 13,045,946 +0.01(+0.05%)
Feb 10, 2020 14.53 14.74 14.45 14.67 10,260,472 +0.19(+1.32%)
Feb 07, 2020 14.68 14.77 14.39 14.47 10,975,197 -0.13(-0.87%)
Feb 06, 2020 14.42 14.71 14.36 14.60 9,388,904 +0.26(+1.83%)
Feb 05, 2020 14.32 14.46 14.29 14.34 9,281,910 +0.00(+0.00%)
Feb 04, 2020 14.33 14.44 14.03 14.34 19,577,018 -0.21(-1.42%)
Feb 03, 2020 14.62 14.68 14.40 14.55 14,776,456 -0.19(-1.30%)
Jan 31, 2020 14.71 14.91 14.66 14.74 13,826,315 +0.06(+0.43%)
Jan 30, 2020 14.66 14.84 14.52 14.67 17,389,416 +0.06(+0.38%)
Jan 29, 2020 14.40 14.64 14.27 14.62 10,655,877 +0.29(+2.06%)
Jan 28, 2020 14.64 14.72 14.20 14.32 20,260,816 -0.49(-3.33%)
Jan 27, 2020 15.12 15.25 14.68 14.82 26,753,358 -0.07(-0.48%)
Jan 24, 2020 14.68 14.92 14.60 14.89 18,536,792 +0.22(+1.52%)
Jan 23, 2020 14.49 14.86 14.47 14.67 16,564,697 +0.11(+0.77%)
Jan 22, 2020 14.59 14.64 14.46 14.55 13,274,393 -0.05(-0.33%)
Jan 21, 2020 14.29 14.60 14.27 14.60 18,364,918 +0.32(+2.23%)
Jan 17, 2020 14.43 14.49 14.13 14.28 12,301,731 -0.11(-0.77%)
Jan 16, 2020 14.32 14.40 14.12 14.40 12,787,421 +0.15(+1.06%)
Jan 15, 2020 14.12 14.31 13.97 14.24 13,125,942 +0.27(+1.94%)
Jan 14, 2020 13.77 14.01 13.73 13.97 12,648,168 +0.11(+0.80%)
Jan 13, 2020 14.14 14.15 13.87 13.86 10,569,430 -0.34(-2.41%)
Jan 10, 2020 14.06 14.29 14.01 14.20 10,514,127 +0.20(+1.42%)
Jan 09, 2020 14.02 14.16 13.89 14.01 14,499,239 -0.18(-1.23%)
Jan 08, 2020 14.73 14.73 14.09 14.18 18,324,876 -0.52(-3.52%)
Jan 07, 2020 14.63 14.75 14.43 14.70 15,197,286 +0.06(+0.43%)
Jan 06, 2020 15.10 15.13 14.62 14.63 17,951,276 -0.14(-0.97%)
Jan 03, 2020 15.06 15.09 14.67 14.78 17,292,696 +0.06(+0.43%)
Jan 02, 2020 14.89 14.97 14.62 14.71 8,918,278 -0.08(-0.54%)
Dec 31, 2019 14.91 14.98 14.72 14.79 11,576,636 -0.02(-0.11%)
Dec 30, 2019 14.65 14.86 14.59 14.81 12,014,778 +0.19(+1.31%)
Dec 27, 2019 14.58 14.71 14.47 14.62 11,369,412 +0.01(+0.05%)
Dec 26, 2019 14.72 14.77 14.48 14.61 11,778,098 +0.04(+0.27%)
Dec 24, 2019 14.16 14.58 14.13 14.57 10,271,842 +0.44(+3.10%)
Dec 23, 2019 13.99 14.18 13.91 14.13 10,850,201 +0.25(+1.78%)
Dec 20, 2019 14.05 14.15 13.85 13.89 11,413,018 -0.21(-1.47%)
Dec 19, 2019 14.27 14.32 13.97 14.09 10,531,745 -0.17(-1.23%)
Dec 18, 2019 13.92 14.28 13.85 14.27 20,029,672 +0.43(+3.11%)
Dec 17, 2019 13.81 13.94 13.76 13.84 12,217,008 -0.02(-0.17%)
Dec 16, 2019 14.07 14.07 13.72 13.86 9,818,781 -0.13(-0.91%)
Dec 13, 2019 13.89 14.06 13.78 13.99 13,476,208 +0.02(+0.11%)
Dec 12, 2019 14.16 14.31 13.80 13.97 15,323,601 -0.05(-0.34%)
Dec 11, 2019 13.75 14.15 13.72 14.02 18,398,144 +0.38(+2.80%)
Dec 10, 2019 13.49 13.66 13.46 13.64 15,889,833 +0.23(+1.72%)
Dec 09, 2019 13.53 13.69 13.35 13.41 11,242,828 -0.03(-0.24%)
Dec 06, 2019 13.44 13.62 13.38 13.44 10,291,195 -0.21(-1.57%)
Dec 05, 2019 13.62 13.77 13.57 13.66 10,917,464 +0.10(+0.76%)
Dec 04, 2019 13.73 13.83 13.54 13.55 12,731,243 -0.20(-1.45%)
Dec 03, 2019 13.75 14.16 13.68 13.75 21,316,970 +0.31(+2.31%)
Dec 02, 2019 13.34 13.54 13.31 13.44 14,584,008 +0.07(+0.54%)
Nov 29, 2019 13.34 13.42 13.24 13.37 6,931,504 +0.08(+0.60%)
Nov 27, 2019 13.31 13.34 13.16 13.29 8,203,499 -0.03(-0.26%)
Nov 26, 2019 12.98 13.36 12.93 13.32 12,775,840 +0.34(+2.62%)
Nov 25, 2019 12.98 13.19 12.88 12.98 10,959,894 -0.05(-0.36%)
Nov 22, 2019 13.23 13.24 13.02 13.03 9,126,342 -0.12(-0.90%)
Nov 21, 2019 13.43 13.52 13.09 13.15 13,488,706 -0.28(-2.06%)
Nov 20, 2019 13.47 13.61 13.28 13.43 12,857,466 -0.05(-0.35%)
Nov 19, 2019 13.28 13.55 13.28 13.47 11,962,444 +0.13(+0.95%)
Nov 18, 2019 13.08 13.41 13.05 13.35 15,471,207 +0.25(+1.93%)
Nov 15, 2019 13.11 13.21 13.04 13.09 10,057,679 -0.07(-0.54%)
Nov 14, 2019 13.28 13.32 13.13 13.17 10,510,816 +0.00(+0.00%)
Nov 13, 2019 13.12 13.28 13.12 13.17 15,619,576 +0.17(+1.34%)
Nov 12, 2019 12.92 13.05 12.70 12.99 15,102,519 +0.05(+0.37%)
Nov 11, 2019 12.91 13.09 12.90 12.94 12,346,877 +0.01(+0.06%)
Nov 08, 2019 12.83 13.06 12.75 12.94 18,115,894 +0.01(+0.06%)
Nov 07, 2019 13.36 13.36 12.80 12.93 19,979,750 -0.43(-3.19%)
Nov 06, 2019 13.35 13.56 13.26 13.36 16,781,850 +0.28(+2.18%)
Nov 05, 2019 12.91 13.11 12.79 13.07 22,774,896 -0.08(-0.60%)
Nov 04, 2019 13.37 13.46 13.14 13.15 15,893,727 -0.29(-2.18%)
Nov 01, 2019 13.61 13.69 13.36 13.44 16,258,914 -0.28(-2.02%)
Oct 31, 2019 13.66 13.81 13.56 13.72 16,510,632 +0.24(+1.82%)
Oct 30, 2019 13.26 13.48 13.08 13.47 14,555,511 +0.22(+1.67%)
Oct 29, 2019 13.08 13.33 12.98 13.25 10,764,453 +0.04(+0.30%)
Oct 28, 2019 13.43 13.46 13.15 13.21 13,201,339 -0.38(-2.79%)
Oct 25, 2019 13.87 13.93 13.47 13.59 12,412,215 +0.02(+0.17%)
Oct 24, 2019 13.14 13.61 13.10 13.57 18,638,966 +0.47(+3.62%)
Oct 23, 2019 13.27 13.36 13.04 13.09 13,474,072 -0.02(-0.18%)
Oct 22, 2019 13.36 13.42 12.98 13.12 15,835,469 -0.18(-1.37%)
Oct 21, 2019 13.58 13.65 13.24 13.30 11,214,246 -0.28(-2.09%)
Oct 18, 2019 13.67 13.74 13.44 13.58 10,495,508 +0.08(+0.58%)
Oct 17, 2019 13.30 13.71 13.28 13.51 13,148,790 +0.12(+0.89%)
Oct 16, 2019 13.25 13.39 13.08 13.39 13,021,566 +0.22(+1.68%)
Oct 15, 2019 13.43 13.50 13.12 13.17 22,565,694 -0.35(-2.57%)
Oct 14, 2019 13.43 13.67 13.43 13.51 9,327,244 +0.08(+0.59%)
Oct 11, 2019 14.01 14.02 13.39 13.43 24,788,112 -0.72(-5.08%)
Oct 10, 2019 14.12 14.19 13.83 14.15 18,572,800 +0.03(+0.22%)
Oct 09, 2019 14.18 14.26 14.00 14.12 10,284,982 -0.15(-1.05%)
Oct 08, 2019 14.18 14.39 14.09 14.27 13,642,159 +0.35(+2.50%)
Oct 07, 2019 13.93 14.11 13.84 13.92 10,303,949 -0.10(-0.73%)
Oct 04, 2019 13.62 14.04 13.59 14.03 14,567,956 +0.39(+2.84%)
Oct 03, 2019 13.75 14.17 13.59 13.64 18,874,764 -0.09(-0.63%)
Oct 02, 2019 13.76 13.92 13.56 13.73 23,486,098 +0.12(+0.87%)
Oct 01, 2019 13.56 13.90 13.46 13.61 24,723,992 -0.09(-0.63%)
Sep 30, 2019 13.67 13.87 13.43 13.70 18,981,820 -0.32(-2.26%)
Sep 27, 2019 14.02 14.13 13.87 14.01 16,758,749 -0.29(-2.04%)
Sep 26, 2019 14.45 14.53 14.26 14.30 11,206,220 -0.06(-0.44%)
Sep 25, 2019 14.78 14.83 14.22 14.37 16,969,606 -0.50(-3.35%)
Sep 24, 2019 14.60 14.90 14.48 14.86 20,100,590 +0.17(+1.13%)
Sep 23, 2019 14.66 14.77 14.56 14.70 17,769,384 +0.13(+0.92%)
Sep 20, 2019 14.49 14.60 14.12 14.56 24,918,828 +0.10(+0.71%)
Sep 19, 2019 14.10 14.50 14.10 14.46 22,347,270 +0.52(+3.74%)
Sep 18, 2019 14.21 14.27 13.59 13.94 21,828,708 -0.30(-2.11%)
Sep 17, 2019 13.70 14.36 13.65 14.24 28,981,290 +0.73(+5.38%)
Sep 16, 2019 13.71 13.79 13.45 13.51 25,440,286 -0.10(-0.75%)
Sep 13, 2019 13.71 13.76 13.46 13.62 29,205,256 +0.08(+0.58%)
Sep 12, 2019 14.15 14.32 13.52 13.54 27,376,278 -0.17(-1.21%)
Sep 11, 2019 13.60 13.96 13.58 13.70 20,733,504 +0.07(+0.52%)
Sep 10, 2019 13.58 13.89 13.38 13.63 22,752,216 -0.13(-0.92%)
Sep 09, 2019 14.15 14.17 13.57 13.76 25,819,984 -0.36(-2.57%)
Sep 06, 2019 14.53 14.75 14.11 14.12 32,854,932 -0.42(-2.88%)
Sep 05, 2019 15.32 15.39 14.29 14.54 36,879,748 -1.16(-7.40%)
Sep 04, 2019 15.32 15.72 15.23 15.70 15,955,350 +0.36(+2.32%)
Sep 03, 2019 15.49 15.55 15.28 15.35 24,960,608 +0.03(+0.21%)
Aug 30, 2019 15.08 15.41 15.05 15.32 17,604,544 +0.08(+0.52%)
Aug 29, 2019 15.69 15.69 15.16 15.24 26,731,702 -0.45(-2.86%)
Aug 28, 2019 15.55 15.79 15.40 15.68 23,508,308 +0.13(+0.86%)
Aug 27, 2019 15.20 15.61 15.20 15.55 24,279,284 +0.42(+2.75%)
Aug 26, 2019 15.14 15.32 14.97 15.13 17,442,232 +0.08(+0.52%)
Aug 23, 2019 14.82 15.14 14.73 15.05 23,230,000 +0.31(+2.13%)
Aug 22, 2019 14.59 14.78 14.55 14.74 12,811,459 +0.08(+0.54%)
Aug 21, 2019 14.58 14.76 14.48 14.66 13,140,837 -0.04(-0.27%)
Aug 20, 2019 14.32 14.72 14.30 14.70 17,591,032 +0.46(+3.26%)
Aug 19, 2019 14.18 14.48 14.06 14.24 29,821,972 -0.23(-1.58%)
Aug 16, 2019 14.31 14.49 14.17 14.46 22,139,314 +0.00(+0.00%)
Aug 15, 2019 14.27 14.46 14.15 14.46 17,248,546 +0.17(+1.16%)
Aug 14, 2019 14.39 14.47 14.19 14.30 24,159,680 +0.05(+0.39%)
Aug 13, 2019 14.43 14.47 13.76 14.24 31,632,096 +0.11(+0.78%)
Aug 12, 2019 14.57 14.68 14.06 14.13 21,285,858 -0.13(-0.94%)
Aug 09, 2019 14.25 14.45 14.19 14.27 16,991,134 -0.01(-0.05%)
Aug 08, 2019 13.93 14.36 13.81 14.28 23,420,890 +0.08(+0.55%)
Aug 07, 2019 14.13 14.50 14.13 14.20 31,445,148 +0.38(+2.73%)
Aug 06, 2019 13.73 14.09 13.65 13.82 18,792,692 -0.02(-0.11%)
Aug 05, 2019 13.76 14.11 13.72 13.84 32,830,678 +0.53(+4.02%)
Aug 02, 2019 13.26 13.61 13.25 13.30 16,974,098 -0.03(-0.24%)
Aug 01, 2019 12.47 13.45 12.45 13.33 31,607,432 +0.54(+4.24%)
Jul 31, 2019 13.37 13.40 12.55 12.79 42,790,608 -0.63(-4.69%)
Jul 30, 2019 13.55 13.62 13.36 13.42 18,553,348 -0.12(-0.87%)
Jul 29, 2019 13.50 13.54 13.35 13.54 16,079,253 +0.12(+0.88%)
Jul 26, 2019 13.43 13.54 13.36 13.42 14,437,639 +0.02(+0.12%)
Jul 25, 2019 13.60 13.68 13.29 13.40 19,986,086 -0.24(-1.79%)
Jul 24, 2019 13.69 13.77 13.60 13.65 14,178,859 +0.05(+0.35%)
Jul 23, 2019 13.49 13.74 13.42 13.60 19,429,500 -0.04(-0.29%)
Jul 22, 2019 13.51 13.69 13.45 13.64 17,986,210 +0.10(+0.75%)
Jul 19, 2019 13.43 13.75 13.40 13.54 31,146,916 -0.01(-0.06%)
Jul 18, 2019 13.12 13.65 12.96 13.54 29,940,354 +0.40(+3.05%)
Jul 17, 2019 12.75 13.18 12.70 13.14 22,784,558 +0.47(+3.72%)
Jul 16, 2019 12.74 12.90 12.55 12.67 14,940,038 -0.18(-1.41%)
Jul 15, 2019 13.03 13.12 12.77 12.85 14,393,760 -0.13(-1.03%)
Jul 12, 2019 12.95 13.03 12.81 12.99 14,539,982 +0.09(+0.73%)
Jul 11, 2019 12.95 13.12 12.84 12.89 20,126,894 -0.10(-0.79%)
Jul 10, 2019 12.80 13.03 12.63 12.99 23,675,496 +0.37(+2.93%)
Jul 09, 2019 12.38 12.67 12.34 12.62 15,199,894 +0.15(+1.20%)
Jul 08, 2019 12.48 12.55 12.31 12.47 14,829,479 +0.05(+0.38%)
Jul 05, 2019 12.19 12.47 11.97 12.43 19,804,492 -0.06(-0.50%)
Jul 03, 2019 12.40 12.49 12.21 12.49 13,149,641 +0.23(+1.86%)
Jul 02, 2019 11.89 12.37 11.86 12.26 25,788,012 +0.47(+4.00%)
Jul 01, 2019 11.96 12.03 11.68 11.79 27,277,838 -0.61(-4.95%)
Jun 28, 2019 12.42 12.47 12.20 12.40 14,392,253 +0.06(+0.45%)
Jun 27, 2019 12.27 12.39 12.07 12.35 26,146,704 -0.13(-1.01%)
Jun 26, 2019 12.00 12.58 11.97 12.47 25,908,342 -0.12(-0.94%)
Jun 25, 2019 12.82 12.94 12.36 12.59 36,937,496 -0.18(-1.42%)
Jun 24, 2019 12.36 12.80 12.33 12.77 35,838,660 +0.50(+4.10%)
Jun 21, 2019 12.03 12.36 11.95 12.27 34,312,052 +0.24(+1.96%)
Jun 20, 2019 11.74 12.25 11.74 12.03 40,170,524 +0.64(+5.66%)
Jun 19, 2019 11.10 11.43 11.00 11.39 28,588,880 +0.09(+0.77%)
Jun 18, 2019 11.26 11.36 11.06 11.30 25,073,552 +0.17(+1.55%)
Jun 17, 2019 10.93 11.15 10.86 11.13 16,462,375 +0.20(+1.80%)
Jun 14, 2019 11.02 11.07 10.82 10.93 18,898,404 +0.03(+0.29%)
Jun 13, 2019 10.80 10.92 10.67 10.90 14,990,846 +0.10(+0.95%)
Jun 12, 2019 10.72 10.85 10.70 10.80 21,230,458 +0.14(+1.33%)
Jun 11, 2019 10.52 10.74 10.49 10.66 13,061,265 +0.08(+0.74%)
Jun 10, 2019 10.42 10.60 10.38 10.58 11,554,568 -0.07(-0.66%)
Jun 07, 2019 10.69 10.78 10.59 10.65 20,873,056 +0.02(+0.22%)
Jun 06, 2019 10.39 10.75 10.33 10.63 26,444,726 +0.22(+2.12%)
Jun 05, 2019 10.58 10.64 10.18 10.41 22,890,558 +0.02(+0.15%)
Jun 04, 2019 10.21 10.41 10.15 10.39 18,785,416 +0.09(+0.92%)
Jun 03, 2019 9.903 10.36 9.887 10.30 32,071,208 +0.53(+5.39%)
May 31, 2019 9.447 9.801 9.431 9.769 23,128,166 +0.50(+5.34%)
May 30, 2019 9.250 9.337 9.171 9.274 11,788,801 +0.11(+1.15%)
May 29, 2019 9.153 9.340 9.153 9.168 13,287,419 +0.01(+0.09%)
May 28, 2019 9.129 9.246 9.090 9.160 12,421,296 -0.16(-1.76%)
May 24, 2019 9.363 9.363 9.168 9.324 13,563,139 -0.01(-0.08%)
May 23, 2019 9.379 9.550 9.332 9.332 16,854,032 +0.02(+0.17%)
May 22, 2019 9.488 9.496 9.223 9.316 16,463,008 -0.15(-1.57%)
May 21, 2019 9.465 9.496 9.301 9.465 14,616,059 -0.05(-0.57%)
May 20, 2019 9.519 9.644 9.480 9.519 8,469,222 -0.02(-0.16%)
May 17, 2019 9.441 9.574 9.371 9.535 14,701,849 +0.03(+0.33%)
May 16, 2019 9.691 9.699 9.449 9.504 17,386,144 -0.25(-2.56%)
May 15, 2019 9.800 9.847 9.675 9.753 14,267,549 +0.03(+0.32%)
May 14, 2019 9.574 9.777 9.511 9.722 15,646,199 +0.12(+1.22%)
May 13, 2019 9.457 9.629 9.379 9.605 19,085,070 +0.24(+2.58%)
May 10, 2019 9.683 9.722 9.363 9.363 18,284,714 -0.29(-2.99%)
May 09, 2019 9.831 9.909 9.644 9.652 13,226,354 -0.16(-1.59%)
May 08, 2019 9.987 10.15 9.707 9.808 19,111,126 -0.12(-1.18%)
May 07, 2019 9.839 9.987 9.769 9.925 16,512,924 +0.05(+0.55%)
May 06, 2019 9.855 9.863 9.769 9.870 8,569,091 +0.05(+0.48%)
May 03, 2019 9.878 9.921 9.749 9.824 14,836,674 +0.06(+0.64%)
May 02, 2019 9.746 9.964 9.679 9.761 17,940,916 -0.06(-0.64%)
May 01, 2019 9.909 10.03 9.636 9.824 28,220,634 -0.10(-1.02%)
Apr 30, 2019 9.878 10.03 9.863 9.925 16,867,360 +0.05(+0.47%)
Apr 29, 2019 10.11 10.13 9.855 9.878 11,600,332 -0.27(-2.62%)
Apr 26, 2019 10.10 10.20 10.07 10.14 8,645,734 +0.12(+1.25%)
Apr 25, 2019 10.03 10.19 9.933 10.02 18,133,272 +0.01(+0.08%)
Apr 24, 2019 9.972 10.14 9.843 10.01 11,229,244 +0.02(+0.16%)
Apr 23, 2019 10.03 10.11 9.948 9.995 12,886,455 -0.12(-1.23%)
Apr 22, 2019 10.36 10.36 10.10 10.12 9,155,185 -0.20(-1.89%)
Apr 18, 2019 10.30 10.51 10.23 10.32 11,322,502 +0.02(+0.15%)
Apr 17, 2019 10.42 10.44 10.22 10.30 16,146,252 -0.07(-0.68%)
Apr 16, 2019 10.54 10.57 10.30 10.37 14,808,379 -0.27(-2.49%)
Apr 15, 2019 10.40 10.67 10.39 10.64 15,926,634 +0.16(+1.57%)
Apr 12, 2019 10.53 10.60 10.42 10.47 15,362,775 -0.02(-0.22%)
Apr 11, 2019 10.50 10.60 10.39 10.49 14,168,638 -0.11(-1.03%)
Apr 10, 2019 10.80 10.89 10.56 10.60 13,987,328 -0.10(-0.95%)
Apr 09, 2019 10.62 10.71 10.56 10.71 12,124,505 +0.16(+1.48%)
Apr 08, 2019 10.71 10.71 10.51 10.55 9,856,626 +0.02(+0.22%)
Apr 05, 2019 10.56 10.58 10.46 10.53 9,040,341 -0.05(-0.52%)
Apr 04, 2019 10.28 10.59 10.19 10.58 12,696,495 +0.20(+1.96%)
Apr 03, 2019 10.58 10.58 10.34 10.38 14,960,064 -0.12(-1.19%)
Apr 02, 2019 10.46 10.58 10.44 10.50 18,477,832 +0.02(+0.15%)
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.