Barrick Gold Corp (NY: GOLD )

16.80 -0.06 (-0.39%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 15.82 16.22 15.70 15.88 21,193,418 -0.10(-0.63%)
Sep 30, 2019 15.95 16.18 15.67 15.98 16,271,226 -0.37(-2.26%)
Sep 27, 2019 16.35 16.48 16.18 16.35 14,365,608 -0.34(-2.04%)
Sep 26, 2019 16.86 16.94 16.64 16.69 9,605,977 -0.07(-0.44%)
Sep 25, 2019 17.24 17.30 16.59 16.76 14,546,355 -0.58(-3.35%)
Sep 24, 2019 17.04 17.38 16.89 17.34 17,230,236 +0.19(+1.13%)
Sep 23, 2019 17.10 17.23 16.98 17.15 15,231,926 +0.16(+0.92%)
Sep 20, 2019 16.91 17.03 16.47 16.99 21,360,432 +0.12(+0.71%)
Sep 19, 2019 16.45 16.92 16.45 16.87 19,156,092 +0.61(+3.74%)
Sep 18, 2019 16.58 16.65 15.86 16.26 18,711,580 -0.35(-2.11%)
Sep 17, 2019 15.98 16.75 15.92 16.61 24,842,776 +0.85(+5.38%)
Sep 16, 2019 16.00 16.09 15.69 15.76 21,807,426 -0.12(-0.75%)
Sep 13, 2019 16.00 16.05 15.70 15.88 25,034,760 +0.09(+0.58%)
Sep 12, 2019 16.51 16.70 15.77 15.79 23,466,958 -0.19(-1.21%)
Sep 11, 2019 15.87 16.29 15.84 15.99 17,772,770 +0.08(+0.52%)
Sep 10, 2019 15.85 16.21 15.61 15.90 19,503,210 -0.15(-0.92%)
Sep 09, 2019 16.51 16.53 15.83 16.05 22,132,902 -0.42(-2.57%)
Sep 06, 2019 16.95 17.21 16.47 16.47 28,163,264 -0.49(-2.88%)
Sep 05, 2019 17.88 17.95 16.67 16.96 31,613,340 -1.36(-7.40%)
Sep 04, 2019 17.87 18.34 17.77 18.32 13,676,935 +0.41(+2.32%)
Sep 03, 2019 18.07 18.14 17.83 17.90 21,396,246 +0.04(+0.21%)
Aug 30, 2019 17.59 17.98 17.55 17.87 15,090,624 +0.09(+0.52%)
Aug 29, 2019 18.30 18.30 17.68 17.77 22,914,428 -0.56(-3.05%)
Aug 28, 2019 18.18 18.45 18.00 18.33 20,110,806 +0.16(+0.86%)
Aug 27, 2019 17.77 18.25 17.77 18.18 20,770,358 +0.49(+2.76%)
Aug 26, 2019 17.70 17.91 17.50 17.69 14,921,420 +0.09(+0.52%)
Aug 23, 2019 17.32 17.70 17.22 17.60 19,872,720 +0.37(+2.13%)
Aug 22, 2019 17.06 17.28 17.01 17.23 10,959,902 +0.09(+0.54%)
Aug 21, 2019 17.05 17.26 16.93 17.14 11,241,678 -0.05(-0.27%)
Aug 20, 2019 16.73 17.21 16.72 17.18 15,048,716 +0.54(+3.26%)
Aug 19, 2019 16.58 16.93 16.44 16.64 25,511,996 -0.27(-1.58%)
Aug 16, 2019 16.72 16.94 16.57 16.91 18,939,664 +0.00(+0.00%)
Aug 15, 2019 16.68 16.91 16.54 16.91 14,755,727 +0.19(+1.16%)
Aug 14, 2019 16.83 16.92 16.59 16.72 20,668,038 +0.06(+0.39%)
Aug 13, 2019 16.86 16.92 16.08 16.65 27,060,516 +0.13(+0.78%)
Aug 12, 2019 17.03 17.16 16.44 16.52 18,209,552 -0.16(-0.94%)
Aug 09, 2019 16.66 16.89 16.59 16.68 14,535,516 -0.01(-0.06%)
Aug 08, 2019 16.28 16.79 16.15 16.69 20,036,022 +0.09(+0.55%)
Aug 07, 2019 16.52 16.95 16.51 16.60 26,900,586 +0.44(+2.73%)
Aug 06, 2019 16.04 16.47 15.95 16.15 16,076,707 -0.02(-0.11%)
Aug 05, 2019 16.08 16.50 16.04 16.17 28,085,876 +0.63(+4.02%)
Aug 02, 2019 15.50 15.91 15.49 15.55 14,520,942 -0.04(-0.24%)
Aug 01, 2019 14.57 15.72 14.55 15.58 27,039,416 +0.63(+4.24%)
Jul 31, 2019 15.63 15.67 14.67 14.95 36,606,360 -0.74(-4.69%)
Jul 30, 2019 15.84 15.92 15.61 15.69 15,871,953 -0.14(-0.87%)
Jul 29, 2019 15.78 15.83 15.60 15.82 13,755,424 +0.14(+0.88%)
Jul 26, 2019 15.70 15.83 15.62 15.69 12,351,061 +0.02(+0.12%)
Jul 25, 2019 15.90 15.99 15.54 15.67 17,097,628 -0.29(-1.79%)
Jul 24, 2019 16.00 16.09 15.90 15.95 12,129,681 +0.06(+0.35%)
Jul 23, 2019 15.77 16.06 15.69 15.90 16,621,482 -0.05(-0.29%)
Jul 22, 2019 15.80 16.00 15.72 15.94 15,386,780 +0.12(+0.76%)
Jul 19, 2019 15.70 16.07 15.66 15.82 26,645,456 -0.01(-0.06%)
Jul 18, 2019 15.34 15.95 15.15 15.83 25,613,270 +0.47(+3.05%)
Jul 17, 2019 14.90 15.40 14.85 15.36 19,491,654 +0.55(+3.72%)
Jul 16, 2019 14.90 15.08 14.67 14.81 12,780,852 -0.21(-1.41%)
Jul 15, 2019 15.24 15.34 14.92 15.02 12,313,524 -0.16(-1.03%)
Jul 12, 2019 15.14 15.23 14.98 15.18 12,438,613 +0.11(+0.73%)
Jul 11, 2019 15.14 15.34 15.01 15.07 17,218,086 -0.12(-0.79%)
Jul 10, 2019 14.96 15.23 14.77 15.19 20,253,830 +0.43(+2.93%)
Jul 09, 2019 14.47 14.81 14.43 14.76 13,003,152 +0.17(+1.20%)
Jul 08, 2019 14.59 14.67 14.39 14.58 12,686,271 +0.06(+0.38%)
Jul 05, 2019 14.25 14.58 13.99 14.53 16,942,278 -0.07(-0.50%)
Jul 03, 2019 14.49 14.60 14.27 14.60 11,249,210 +0.27(+1.86%)
Jul 02, 2019 13.90 14.46 13.87 14.33 22,061,038 +0.55(+4.00%)
Jul 01, 2019 13.98 14.07 13.65 13.78 23,335,550 -0.72(-4.95%)
Jun 28, 2019 14.52 14.58 14.26 14.50 12,312,235 +0.06(+0.45%)
Jun 27, 2019 14.34 14.48 14.11 14.44 22,367,892 -0.15(-1.01%)
Jun 26, 2019 14.02 14.71 13.99 14.58 22,163,978 -0.14(-0.94%)
Jun 25, 2019 14.99 15.12 14.45 14.72 31,599,162 -0.21(-1.42%)
Jun 24, 2019 14.45 14.96 14.41 14.93 30,659,132 +0.59(+4.10%)
Jun 21, 2019 14.07 14.44 13.97 14.34 29,353,156 +0.28(+1.96%)
Jun 20, 2019 13.73 14.33 13.72 14.07 34,364,940 +0.75(+5.66%)
Jun 19, 2019 12.97 13.36 12.85 13.31 24,457,116 +0.10(+0.77%)
Jun 18, 2019 13.16 13.28 12.93 13.21 21,449,836 +0.20(+1.55%)
Jun 17, 2019 12.77 13.04 12.70 13.01 14,083,176 +0.23(+1.80%)
Jun 14, 2019 12.88 12.94 12.64 12.78 16,167,141 +0.04(+0.29%)
Jun 13, 2019 12.62 12.76 12.48 12.74 12,824,317 +0.12(+0.95%)
Jun 12, 2019 12.53 12.68 12.50 12.62 18,162,160 +0.17(+1.33%)
Jun 11, 2019 12.29 12.55 12.27 12.46 11,173,606 +0.09(+0.74%)
Jun 10, 2019 12.18 12.39 12.14 12.37 9,884,662 -0.08(-0.67%)
Jun 07, 2019 12.50 12.60 12.38 12.45 17,856,410 +0.03(+0.22%)
Jun 06, 2019 12.15 12.57 12.07 12.42 22,622,844 +0.26(+2.12%)
Jun 05, 2019 12.37 12.44 11.90 12.16 19,582,334 +0.02(+0.15%)
Jun 04, 2019 11.93 12.16 11.86 12.15 16,070,483 +0.11(+0.92%)
Jun 03, 2019 11.58 12.11 11.56 12.04 27,436,166 +0.62(+5.39%)
May 31, 2019 11.04 11.46 11.02 11.42 19,785,604 +0.58(+5.34%)
May 30, 2019 10.81 10.91 10.72 10.84 10,085,042 +0.09(+0.80%)
May 29, 2019 10.74 10.96 10.74 10.75 11,328,198 +0.01(+0.08%)
May 28, 2019 10.71 10.85 10.66 10.74 10,589,784 -0.19(-1.76%)
May 24, 2019 10.98 10.98 10.75 10.94 11,563,264 -0.01(-0.08%)
May 23, 2019 11.00 11.20 10.95 10.95 14,368,916 +0.02(+0.17%)
May 22, 2019 11.13 11.14 10.82 10.93 14,035,548 -0.17(-1.57%)
May 21, 2019 11.10 11.14 10.91 11.10 12,460,931 -0.06(-0.57%)
May 20, 2019 11.17 11.31 11.12 11.17 7,220,440 -0.02(-0.16%)
May 17, 2019 11.07 11.23 10.99 11.18 12,534,071 +0.04(+0.33%)
May 16, 2019 11.37 11.38 11.08 11.15 14,822,568 -0.29(-2.56%)
May 15, 2019 11.50 11.55 11.35 11.44 12,163,808 +0.04(+0.32%)
May 14, 2019 11.23 11.47 11.16 11.40 13,339,177 +0.14(+1.22%)
May 13, 2019 11.09 11.29 11.00 11.27 16,270,989 +0.28(+2.58%)
May 10, 2019 11.36 11.40 10.98 10.98 15,588,646 -0.34(-2.99%)
May 09, 2019 11.53 11.62 11.31 11.32 11,276,137 -0.18(-1.59%)
May 08, 2019 11.71 11.91 11.39 11.50 16,293,203 -0.14(-1.18%)
May 07, 2019 11.54 11.71 11.46 11.64 14,078,104 +0.06(+0.55%)
May 06, 2019 11.56 11.57 11.46 11.58 7,305,584 +0.05(+0.48%)
May 03, 2019 11.59 11.64 11.44 11.52 12,649,017 +0.07(+0.64%)
May 02, 2019 11.43 11.69 11.35 11.45 15,295,541 -0.07(-0.64%)
May 01, 2019 11.62 11.77 11.30 11.52 24,059,520 -0.12(-1.02%)
Apr 30, 2019 11.59 11.76 11.57 11.64 14,380,278 +0.05(+0.47%)
Apr 29, 2019 11.86 11.88 11.56 11.59 9,889,871 -0.31(-2.61%)
Apr 26, 2019 11.85 11.96 11.81 11.90 7,370,926 +0.15(+1.25%)
Apr 25, 2019 11.76 11.95 11.65 11.75 15,459,532 +0.01(+0.08%)
Apr 24, 2019 11.70 11.89 11.55 11.74 9,573,499 +0.02(+0.16%)
Apr 23, 2019 11.77 11.86 11.67 11.72 10,986,356 -0.15(-1.23%)
Apr 22, 2019 12.15 12.15 11.84 11.87 7,805,259 -0.23(-1.89%)
Apr 18, 2019 12.08 12.33 12.00 12.10 9,653,007 +0.02(+0.15%)
Apr 17, 2019 12.23 12.25 11.99 12.08 13,765,498 -0.08(-0.68%)
Apr 16, 2019 12.36 12.40 12.08 12.16 12,624,893 -0.31(-2.49%)
Apr 15, 2019 12.20 12.52 12.18 12.47 13,578,262 +0.19(+1.56%)
Apr 12, 2019 12.35 12.44 12.22 12.28 13,097,544 -0.03(-0.22%)
Apr 11, 2019 12.32 12.44 12.19 12.31 12,079,482 -0.13(-1.03%)
Apr 10, 2019 12.67 12.78 12.39 12.44 11,924,905 -0.12(-0.95%)
Apr 09, 2019 12.46 12.57 12.38 12.56 10,336,755 +0.18(+1.48%)
Apr 08, 2019 12.56 12.56 12.33 12.37 8,403,273 +0.03(+0.22%)
Apr 05, 2019 12.39 12.41 12.26 12.35 7,707,349 -0.06(-0.52%)
Apr 04, 2019 12.06 12.42 11.95 12.41 10,824,405 +0.24(+1.95%)
Apr 03, 2019 12.41 12.41 12.13 12.17 12,754,212 -0.15(-1.19%)
Apr 02, 2019 12.27 12.41 12.25 12.32 15,753,289 +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.