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 28, 2022 16.05 16.09 15.50 15.50 26,009,048 -0.52(-3.25%)
Nov 25, 2022 16.19 16.27 16.02 16.02 9,392,110 -0.21(-1.29%)
Nov 23, 2022 15.93 16.30 15.90 16.23 14,179,211 +0.22(+1.37%)
Nov 22, 2022 15.50 16.06 15.38 16.01 16,587,737 +0.66(+4.30%)
Nov 21, 2022 15.51 15.52 15.13 15.35 11,900,227 -0.27(-1.73%)
Nov 18, 2022 15.60 15.63 15.36 15.62 15,773,899 +0.05(+0.32%)
Nov 17, 2022 15.45 15.62 15.35 15.57 15,928,866 -0.22(-1.39%)
Nov 16, 2022 15.93 16.15 15.78 15.79 11,417,767 -0.21(-1.31%)
Nov 15, 2022 16.37 16.45 15.78 16.00 24,511,432 -0.19(-1.17%)
Nov 14, 2022 16.33 16.42 16.03 16.19 17,815,950 -0.25(-1.52%)
Nov 11, 2022 16.44 16.58 16.31 16.44 17,873,536 +0.01(+0.06%)
Nov 10, 2022 16.12 16.45 15.95 16.43 28,559,112 +1.08(+7.04%)
Nov 09, 2022 15.54 15.81 15.26 15.35 17,630,876 -0.26(-1.67%)
Nov 08, 2022 14.62 15.80 14.55 15.61 37,395,112 +1.04(+7.14%)
Nov 07, 2022 14.29 14.58 14.18 14.57 22,431,432 +0.37(+2.61%)
Nov 04, 2022 13.70 14.24 13.57 14.20 37,913,976 +1.10(+8.40%)
Nov 03, 2022 14.27 14.27 13.01 13.10 58,774,592 -1.24(-8.65%)
Nov 02, 2022 15.20 14.28 14.34 33,432,470 -0.80(-5.28%)
Nov 01, 2022 15.40 15.50 15.10 15.14 24,124,724 +0.11(+0.73%)
Oct 31, 2022 15.14 15.28 15.02 15.03 17,844,588 -0.28(-1.83%)
Oct 28, 2022 15.32 15.44 15.19 15.31 16,821,368 -0.17(-1.10%)
Oct 27, 2022 15.67 15.77 15.45 15.48 17,916,742 -0.22(-1.40%)
Oct 26, 2022 15.48 15.90 15.44 15.70 18,349,156 +0.44(+2.88%)
Oct 25, 2022 15.07 15.37 15.06 15.26 22,038,406 +0.21(+1.40%)
Oct 24, 2022 14.82 15.05 14.65 15.05 18,373,156 +0.04(+0.27%)
Oct 21, 2022 14.59 15.10 14.51 15.01 19,499,728 +0.50(+3.45%)
Oct 20, 2022 14.48 14.95 14.42 14.51 17,001,894 +0.06(+0.42%)
Oct 19, 2022 14.52 14.61 14.35 14.45 21,596,594 -0.34(-2.30%)
Oct 18, 2022 14.82 14.94 14.63 14.79 13,510,173 +0.18(+1.23%)
Oct 17, 2022 14.55 14.86 14.52 14.61 25,063,820 +0.45(+3.18%)
Oct 14, 2022 14.54 14.60 14.13 14.16 19,008,864 -0.51(-3.48%)
Oct 13, 2022 14.57 14.73 13.99 14.67 32,781,376 -0.39(-2.59%)
Oct 12, 2022 15.06 15.31 14.89 15.06 22,268,838 +0.05(+0.33%)
Oct 11, 2022 15.31 15.48 15.01 15.01 19,822,684 -0.26(-1.70%)
Oct 10, 2022 15.33 15.65 15.25 15.27 11,306,123 -0.21(-1.36%)
Oct 07, 2022 15.94 16.03 15.48 15.48 21,936,532 -0.67(-4.15%)
Oct 06, 2022 15.80 16.16 15.70 16.15 22,729,064 +0.25(+1.57%)
Oct 05, 2022 15.73 15.96 15.44 15.90 25,556,706 -0.15(-0.93%)
Oct 04, 2022 16.16 16.49 15.97 16.05 34,064,296 +0.13(+0.82%)
Oct 03, 2022 15.70 15.94 15.46 15.92 35,207,912 +0.42(+2.71%)
Sep 30, 2022 15.02 15.74 14.98 15.50 37,708,264 +0.40(+2.65%)
Sep 29, 2022 14.85 15.11 14.66 15.10 25,857,552 +0.15(+1.00%)
Sep 28, 2022 14.40 14.97 14.38 14.95 22,798,978 +0.85(+6.03%)
Sep 27, 2022 14.37 14.55 14.09 14.10 17,512,866 -0.09(-0.63%)
Sep 26, 2022 14.33 14.52 13.97 14.19 22,116,884 -0.29(-2.00%)
Sep 23, 2022 14.74 14.75 14.26 14.48 25,092,244 -0.59(-3.92%)
Sep 22, 2022 15.27 15.46 15.01 15.07 18,800,784 -0.11(-0.72%)
Sep 21, 2022 15.14 15.52 14.90 15.18 26,822,878 +0.13(+0.86%)
Sep 20, 2022 15.23 15.23 14.85 15.05 25,206,604 -0.45(-2.90%)
Sep 19, 2022 15.11 15.51 15.03 15.50 13,849,449 +0.20(+1.31%)
Sep 16, 2022 14.92 15.53 14.83 15.30 24,219,038 +0.16(+1.06%)
Sep 15, 2022 15.46 15.53 14.99 15.14 24,134,398 -0.46(-2.95%)
Sep 14, 2022 15.62 15.82 15.53 15.60 15,874,243 +0.05(+0.32%)
Sep 13, 2022 15.47 15.82 15.42 15.55 15,247,642 -0.41(-2.57%)
Sep 12, 2022 16.22 16.22 15.87 15.96 17,419,388 +0.04(+0.25%)
Sep 09, 2022 15.83 15.97 15.71 15.92 20,766,320 +0.31(+1.99%)
Sep 08, 2022 15.27 15.62 15.20 15.61 16,295,476 +0.25(+1.63%)
Sep 07, 2022 14.81 15.50 14.71 15.36 20,227,068 +0.53(+3.57%)
Sep 06, 2022 15.00 15.14 14.72 14.83 16,577,700 -0.07(-0.47%)
Sep 02, 2022 14.88 15.23 14.71 14.90 19,069,700 +0.31(+2.12%)
Sep 01, 2022 14.65 14.87 14.53 14.59 23,715,220 -0.26(-1.75%)
Aug 31, 2022 14.89 15.09 14.80 14.85 19,090,060 -0.14(-0.93%)
Aug 30, 2022 15.18 15.20 14.85 14.99 29,436,344 -0.10(-0.65%)
Aug 29, 2022 15.16 15.35 15.02 15.09 28,431,764 -0.13(-0.84%)
Aug 26, 2022 16.14 16.19 15.11 15.22 30,186,622 -0.87(-5.44%)
Aug 25, 2022 16.21 16.22 15.87 16.09 13,791,294 +0.02(+0.12%)
Aug 24, 2022 15.89 16.09 15.71 16.07 18,719,948 +0.14(+0.86%)
Aug 23, 2022 15.99 16.41 15.90 15.93 21,706,510 +0.04(+0.25%)
Aug 22, 2022 15.61 16.02 15.61 15.89 20,392,016 +0.10(+0.62%)
Aug 19, 2022 16.05 16.06 15.75 15.80 22,659,694 -0.33(-2.07%)
Aug 18, 2022 16.23 16.31 16.06 16.13 14,440,541 -0.04(-0.24%)
Aug 17, 2022 16.44 16.49 16.15 16.17 30,180,572 -0.39(-2.37%)
Aug 16, 2022 16.34 16.59 16.26 16.56 18,578,338 +0.18(+1.08%)
Aug 15, 2022 16.02 16.40 15.95 16.39 16,348,375 -0.07(-0.42%)
Aug 12, 2022 16.18 16.55 16.15 16.45 18,760,876 +0.33(+2.07%)
Aug 11, 2022 16.28 16.46 16.09 16.12 16,528,919 -0.13(-0.79%)
Aug 10, 2022 16.34 16.49 16.06 16.25 22,373,940 +0.09(+0.55%)
Aug 09, 2022 16.13 16.17 15.72 16.16 23,862,880 +0.24(+1.48%)
Aug 08, 2022 15.79 16.18 15.68 15.92 25,141,038 +0.59(+3.85%)
Aug 05, 2022 15.17 15.34 14.94 15.33 25,005,294 -0.18(-1.14%)
Aug 04, 2022 15.19 15.75 15.17 15.51 27,727,938 +0.57(+3.82%)
Aug 03, 2022 15.35 15.40 14.83 14.94 26,500,782 -0.31(-2.06%)
Aug 02, 2022 15.65 15.99 15.24 15.25 26,285,114 -0.20(-1.27%)
Aug 01, 2022 15.60 15.68 15.36 15.45 16,696,798 -0.02(-0.13%)
Jul 29, 2022 15.55 15.60 15.08 15.47 17,792,564 +0.11(+0.70%)
Jul 28, 2022 15.64 15.70 15.21 15.36 24,963,226 +0.22(+1.43%)
Jul 27, 2022 14.94 15.22 14.77 15.15 25,589,340 +0.14(+0.92%)
Jul 26, 2022 14.74 15.03 14.74 15.01 22,731,194 +0.35(+2.41%)
Jul 25, 2022 15.07 15.24 14.55 14.66 31,677,494 -0.41(-2.74%)
Jul 22, 2022 15.38 15.63 14.92 15.07 29,326,844 -0.17(-1.10%)
Jul 21, 2022 15.25 15.49 15.12 15.24 30,001,706 +0.05(+0.32%)
Jul 20, 2022 15.72 15.77 15.17 15.19 22,346,514 -0.57(-3.62%)
Jul 19, 2022 15.56 15.81 15.44 15.76 19,334,152 +0.21(+1.33%)
Jul 18, 2022 15.69 15.81 15.55 15.55 19,578,006 +0.16(+1.02%)
Jul 15, 2022 15.59 15.61 15.14 15.39 25,128,004 -0.11(-0.70%)
Jul 14, 2022 15.63 15.68 15.01 15.50 39,633,684 -0.71(-4.37%)
Jul 13, 2022 16.00 16.64 15.89 16.21 29,484,080 +0.05(+0.30%)
Jul 12, 2022 16.67 16.70 16.10 16.16 26,415,616 -0.53(-3.18%)
Jul 11, 2022 16.72 16.98 16.62 16.69 19,622,792 -0.20(-1.16%)
Jul 08, 2022 16.97 17.17 16.74 16.89 12,617,417 -0.07(-0.41%)
Jul 07, 2022 17.02 17.29 16.82 16.96 13,244,615 +0.03(+0.17%)
Jul 06, 2022 17.12 17.21 16.49 16.93 18,918,280 -0.20(-1.15%)
Jul 05, 2022 17.66 17.85 16.79 17.12 21,984,976 -0.63(-3.54%)
Jul 01, 2022 17.19 17.87 17.03 17.75 20,080,726 +0.36(+2.09%)
Jun 30, 2022 17.98 18.03 17.34 17.39 20,859,720 -0.69(-3.81%)
Jun 29, 2022 18.54 18.62 17.96 18.08 16,544,712 -0.16(-0.86%)
Jun 28, 2022 18.76 18.82 18.22 18.23 16,185,784 -0.48(-2.57%)
Jun 27, 2022 18.51 18.73 18.39 18.71 19,611,502 +0.26(+1.38%)
Jun 24, 2022 18.16 18.52 17.90 18.46 19,877,978 +0.23(+1.24%)
Jun 23, 2022 19.09 19.27 18.07 18.23 21,096,124 -0.84(-4.38%)
Jun 22, 2022 19.27 19.54 19.02 19.07 14,885,507 -0.18(-0.92%)
Jun 21, 2022 19.24 19.52 19.22 19.25 24,442,722 +0.03(+0.15%)
Jun 17, 2022 19.54 19.57 18.99 19.22 29,714,868 -0.47(-2.40%)
Jun 16, 2022 19.23 19.85 18.89 19.69 22,780,308 +0.46(+2.40%)
Jun 15, 2022 19.57 19.63 18.72 19.23 25,225,008 +0.09(+0.46%)
Jun 14, 2022 19.74 19.82 18.96 19.14 20,261,742 -0.64(-3.23%)
Jun 13, 2022 20.07 20.24 19.70 19.78 27,255,986 -0.89(-4.33%)
Jun 10, 2022 19.56 20.81 19.37 20.67 21,669,100 +0.92(+4.68%)
Jun 09, 2022 20.35 20.38 19.75 19.75 13,546,547 -0.67(-3.27%)
Jun 08, 2022 20.30 20.59 20.21 20.42 13,700,122 +0.03(+0.14%)
Jun 07, 2022 20.04 20.41 20.03 20.39 11,459,155 +0.23(+1.12%)
Jun 06, 2022 20.46 20.51 20.03 20.16 13,179,502 -0.17(-0.82%)
Jun 03, 2022 20.39 20.57 20.26 20.33 10,213,861 -0.29(-1.38%)
Jun 02, 2022 20.34 20.72 20.32 20.61 18,348,700 +0.61(+3.05%)
Jun 01, 2022 20.25 20.41 19.88 20.00 13,040,715 -0.14(-0.68%)
May 31, 2022 20.37 20.68 19.97 20.14 18,127,260 -0.11(-0.53%)
May 27, 2022 20.46 20.52 20.07 20.25 14,084,244 -0.03(-0.15%)
May 26, 2022 20.58 20.72 20.20 20.28 20,008,216 -0.36(-1.74%)
May 25, 2022 20.43 20.72 20.37 20.64 18,296,822 -0.06(-0.28%)
May 24, 2022 20.21 20.78 20.06 20.69 23,370,324 +0.56(+2.80%)
May 23, 2022 20.52 20.61 19.94 20.13 11,211,912 -0.03(-0.14%)
May 20, 2022 20.19 20.21 19.87 20.16 20,510,098 +0.04(+0.19%)
May 19, 2022 19.55 20.31 19.55 20.12 24,941,214 +0.94(+4.91%)
May 18, 2022 19.79 19.88 19.16 19.18 21,306,298 -0.70(-3.52%)
May 17, 2022 20.19 20.23 19.77 19.88 14,328,272 -0.05(-0.24%)
May 16, 2022 19.82 19.99 19.74 19.93 13,830,013 +0.09(+0.44%)
May 13, 2022 19.62 20.12 19.53 19.84 18,380,318 +0.09(+0.44%)
May 12, 2022 20.15 20.42 19.46 19.75 24,828,578 -0.86(-4.19%)
May 11, 2022 20.89 21.26 20.52 20.62 21,405,340 -0.06(-0.28%)
May 10, 2022 21.04 21.25 20.39 20.68 21,391,896 -0.19(-0.93%)
May 09, 2022 21.24 21.50 20.80 20.87 32,825,370 -0.90(-4.15%)
May 06, 2022 21.74 21.98 21.58 21.77 14,203,380 -0.14(-0.62%)
May 05, 2022 22.74 22.74 21.63 21.91 17,658,398 -0.61(-2.72%)
May 04, 2022 22.04 22.54 21.66 22.52 18,510,704 +0.76(+3.48%)
May 03, 2022 21.64 22.03 21.55 21.76 19,658,198 +0.24(+1.13%)
May 02, 2022 21.12 21.59 20.89 21.52 27,209,170 -0.15(-0.67%)
Apr 29, 2022 22.08 22.23 21.64 21.67 18,785,684 -0.12(-0.53%)
Apr 28, 2022 21.59 21.83 21.44 21.78 17,157,530 +0.18(+0.85%)
Apr 27, 2022 21.62 21.91 21.50 21.60 17,065,020 -0.13(-0.58%)
Apr 26, 2022 22.16 22.34 21.65 21.72 21,702,166 -0.35(-1.58%)
Apr 25, 2022 22.04 22.30 21.58 22.07 33,432,200 -0.97(-4.21%)
Apr 22, 2022 22.85 23.39 22.80 23.05 22,691,570 -0.48(-2.02%)
Apr 21, 2022 24.20 24.28 23.17 23.52 26,881,708 -1.00(-4.08%)
Apr 20, 2022 24.35 24.56 24.12 24.52 19,584,202 +0.23(+0.96%)
Apr 19, 2022 24.31 24.67 24.07 24.29 16,575,400 -0.36(-1.46%)
Apr 18, 2022 24.78 25.24 24.63 24.65 15,546,182 +0.17(+0.71%)
Apr 14, 2022 24.72 24.74 24.18 24.47 19,884,710 -0.37(-1.49%)
Apr 13, 2022 24.91 25.12 24.70 24.84 13,003,044 +0.14(+0.55%)
Apr 12, 2022 24.99 25.17 24.58 24.71 15,039,495 +0.04(+0.16%)
Apr 11, 2022 24.97 25.16 24.43 24.67 15,140,305 -0.01(-0.04%)
Apr 08, 2022 24.18 24.75 24.18 24.68 15,627,677 +0.50(+2.05%)
Apr 07, 2022 23.94 24.34 23.83 24.18 23,499,248 +0.28(+1.18%)
Apr 06, 2022 23.87 24.18 23.67 23.90 15,108,710 +0.15(+0.61%)
Apr 05, 2022 24.24 24.74 23.63 23.75 18,717,148 -0.39(-1.61%)
Apr 04, 2022 24.37 24.39 23.84 24.14 13,392,298 -0.08(-0.32%)
Apr 01, 2022 23.60 24.29 23.58 24.22 16,016,415 +0.40(+1.67%)
Mar 31, 2022 24.13 24.40 23.82 23.82 12,017,018 -0.31(-1.29%)
Mar 30, 2022 23.94 24.22 23.94 24.13 14,334,233 +0.31(+1.30%)
Mar 29, 2022 23.05 23.86 22.93 23.82 22,173,432 +0.29(+1.24%)
Mar 28, 2022 23.41 23.62 23.25 23.53 19,466,426 -0.30(-1.26%)
Mar 25, 2022 23.59 23.92 23.48 23.83 17,484,516 +0.04(+0.16%)
Mar 24, 2022 24.04 24.24 23.71 23.79 18,258,272 -0.07(-0.28%)
Mar 23, 2022 23.70 23.88 23.46 23.86 17,502,366 +0.33(+1.40%)
Mar 22, 2022 23.57 23.69 23.15 23.53 16,804,094 -0.07(-0.29%)
Mar 21, 2022 23.21 23.89 23.19 23.60 21,976,914 +0.42(+1.80%)
Mar 18, 2022 23.40 23.45 23.05 23.18 37,535,584 -0.20(-0.87%)
Mar 17, 2022 23.21 23.83 23.17 23.38 23,531,106 +0.46(+1.99%)
Mar 16, 2022 22.90 23.25 22.53 22.93 24,685,648 -0.16(-0.67%)
Mar 15, 2022 22.15 23.34 22.15 23.08 27,005,660 +0.13(+0.55%)
Mar 14, 2022 23.06 23.32 22.71 22.96 23,814,480 -0.69(-2.92%)
Mar 11, 2022 23.04 23.86 22.80 23.65 20,492,560 -0.14(-0.57%)
Mar 10, 2022 23.72 23.57 23.78 27,867,344 +0.16(+0.66%)
Mar 09, 2022 23.04 23.92 22.72 23.63 40,309,744 -1.00(-4.06%)
Mar 08, 2022 24.37 25.32 23.77 24.63 69,197,176 +0.49(+2.01%)
Mar 07, 2022 23.67 24.26 23.25 24.14 40,274,484 +0.64(+2.73%)
Mar 04, 2022 23.04 23.77 22.89 23.50 36,966,288 +0.61(+2.67%)
Mar 03, 2022 22.45 23.02 22.45 22.89 24,609,534 +0.41(+1.81%)
Mar 02, 2022 22.17 22.69 22.01 22.48 23,976,538 -0.30(-1.32%)
Mar 01, 2022 22.09 22.82 22.07 22.78 33,014,294 +0.86(+3.94%)
Feb 28, 2022 22.22 22.25 21.69 21.92 24,565,414 +0.01(+0.04%)
Feb 25, 2022 21.52 21.97 21.57 21.91 23,170,870 +0.14(+0.66%)
Feb 24, 2022 22.64 22.78 21.33 21.77 55,282,144 -0.28(-1.27%)
Feb 23, 2022 21.92 22.39 21.92 22.05 24,631,038 +0.06(+0.26%)
Feb 22, 2022 22.36 22.64 21.79 21.99 30,867,486 -0.36(-1.60%)
Feb 18, 2022 22.35 0 -0.09(-0.39%)
Feb 17, 2022 21.77 22.66 21.64 22.43 48,336,620 +0.97(+4.50%)
Feb 16, 2022 20.41 21.68 20.40 21.47 43,174,772 +1.50(+7.50%)
Feb 15, 2022 19.79 20.03 19.59 19.97 23,083,338 -0.40(-1.94%)
Feb 14, 2022 20.02 20.47 20.00 20.37 39,347,648 +0.40(+1.98%)
Feb 11, 2022 18.69 20.15 18.63 19.97 33,286,140 +1.33(+7.15%)
Feb 10, 2022 18.98 19.19 18.58 18.64 16,035,804 -0.42(-2.18%)
Feb 09, 2022 19.21 19.29 19.02 19.05 11,808,879 -0.09(-0.45%)
Feb 08, 2022 18.95 19.14 18.86 19.14 14,217,133 +0.23(+1.23%)
Feb 07, 2022 18.68 18.98 18.54 18.91 13,675,867 +0.38(+2.03%)
Feb 04, 2022 18.34 18.73 18.30 18.53 14,660,828 +0.13(+0.68%)
Feb 03, 2022 18.51 18.64 18.41 12,666,086 -0.15(-0.83%)
Feb 02, 2022 18.40 18.83 18.23 18.56 17,256,332 +0.13(+0.68%)
Feb 01, 2022 18.49 18.63 18.23 18.43 14,850,417 -0.06(-0.31%)
Jan 31, 2022 18.08 18.52 18.49 18,972,100 +0.57(+3.18%)
Jan 28, 2022 17.87 17.94 17.63 17.92 19,776,706 -0.14(-0.80%)
Jan 27, 2022 18.11 18.49 18.02 18.07 21,282,866 -0.31(-1.68%)
Jan 26, 2022 18.70 19.04 18.27 18.38 25,137,812 -0.44(-2.36%)
Jan 25, 2022 18.55 18.91 18.48 18.82 17,438,454 +0.12(+0.62%)
Jan 24, 2022 18.58 18.74 18.16 18.70 24,786,562 +0.03(+0.16%)
Jan 21, 2022 19.32 19.37 18.60 18.68 22,486,228 -0.55(-2.86%)
Jan 20, 2022 19.45 19.60 19.21 19.23 21,128,036 -0.25(-1.29%)
Jan 19, 2022 18.16 19.55 18.12 19.48 37,414,184 +1.55(+8.67%)
Jan 18, 2022 17.92 18.20 17.84 17.92 13,653,233 -0.12(-0.64%)
Jan 14, 2022 18.04 0 -0.14(-0.80%)
Jan 13, 2022 18.48 18.63 18.17 18.18 12,349,652 -0.36(-1.93%)
Jan 12, 2022 18.27 18.58 18.14 18.54 20,315,766 +0.33(+1.80%)
Jan 11, 2022 18.03 18.23 17.87 18.21 14,247,074 +0.23(+1.29%)
Jan 10, 2022 17.44 17.99 17.42 17.98 20,417,198 +0.50(+2.87%)
Jan 07, 2022 17.47 17.59 17.31 17.48 13,242,309 +0.08(+0.44%)
Jan 06, 2022 17.65 17.68 17.37 17.40 21,806,868 -0.53(-2.96%)
Jan 05, 2022 18.29 18.44 17.90 17.93 20,969,704 -0.15(-0.85%)
Jan 04, 2022 17.96 18.26 17.92 18.09 14,693,731 +0.18(+1.02%)
Jan 03, 2022 18.14 18.15 17.88 17.90 13,458,847 -0.44(-2.42%)
Dec 31, 2021 18.33 18.42 18.14 18.35 14,792,040 +0.17(+0.96%)
Dec 30, 2021 17.77 18.24 17.76 18.17 14,041,012 +0.41(+2.28%)
Dec 29, 2021 17.61 18.02 17.59 17.77 17,904,820 +0.03(+0.16%)
Dec 28, 2021 17.82 18.02 17.68 17.74 10,676,796 -0.04(-0.22%)
Dec 27, 2021 17.86 17.94 17.64 17.78 12,158,078 -0.15(-0.86%)
Dec 23, 2021 17.80 18.05 17.75 17.93 12,596,379 +0.04(+0.22%)
Dec 22, 2021 17.81 17.91 17.55 17.89 15,643,099 +0.14(+0.76%)
Dec 21, 2021 17.79 17.87 17.57 17.76 14,399,571 +0.06(+0.33%)
Dec 20, 2021 17.74 17.81 17.46 17.70 18,309,422 -0.06(-0.33%)
Dec 17, 2021 17.92 18.20 17.74 17.76 31,928,968 -0.05(-0.27%)
Dec 16, 2021 17.29 17.84 17.28 17.81 25,388,160 +0.76(+4.48%)
Dec 15, 2021 17.19 17.22 16.68 17.04 27,909,074 -0.20(-1.18%)
Dec 14, 2021 17.09 17.40 17.05 17.25 15,574,718 -0.11(-0.61%)
Dec 13, 2021 17.38 17.53 17.24 17.35 19,503,082 +0.02(+0.11%)
Dec 10, 2021 17.61 17.63 17.30 17.33 16,170,675 -0.21(-1.21%)
Dec 09, 2021 17.69 17.76 17.41 17.55 16,129,145 -0.42(-2.31%)
Dec 08, 2021 17.85 18.02 17.72 17.96 10,624,403 +0.04(+0.22%)
Dec 07, 2021 17.87 18.10 17.78 17.92 16,821,280 +0.07(+0.38%)
Dec 06, 2021 17.49 17.91 17.41 17.86 18,244,586 +0.26(+1.48%)
Dec 03, 2021 17.58 17.63 17.22 17.59 22,810,394 +0.04(+0.22%)
Dec 02, 2021 17.73 17.76 17.32 17.56 24,110,534 -0.20(-1.14%)
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.