Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.96 24.37 23.80 24.10 17,514,064 +0.37(+1.54%)
Aug 28, 2020 23.74 24.02 23.61 23.74 24,030,978 +0.65(+2.83%)
Aug 27, 2020 24.12 24.15 22.86 23.08 28,705,030 -0.64(-2.69%)
Aug 26, 2020 22.97 23.74 22.93 23.72 21,344,792 +0.50(+2.16%)
Aug 25, 2020 23.29 23.37 22.71 23.22 21,590,798 -0.18(-0.76%)
Aug 24, 2020 24.05 24.08 23.36 23.40 20,790,374 -0.27(-1.16%)
Aug 21, 2020 23.99 24.05 23.37 23.67 20,247,486 -0.52(-2.14%)
Aug 20, 2020 23.48 24.22 23.35 24.19 27,392,514 +0.78(+3.35%)
Aug 19, 2020 24.27 24.49 23.26 23.40 39,230,520 -0.86(-3.53%)
Aug 18, 2020 25.20 25.21 24.02 24.26 48,617,024 -0.07(-0.30%)
Aug 17, 2020 23.92 24.45 23.66 24.33 66,745,504 +2.54(+11.63%)
Aug 14, 2020 21.91 22.00 21.44 21.80 15,645,301 -0.12(-0.55%)
Aug 13, 2020 21.49 22.16 21.40 21.92 18,697,256 +0.78(+3.67%)
Aug 12, 2020 21.78 21.85 21.05 21.14 27,099,270 -0.20(-0.95%)
Aug 11, 2020 21.89 22.27 20.89 21.35 44,911,020 -1.85(-7.97%)
Aug 10, 2020 23.69 24.17 23.12 23.19 19,663,298 -0.12(-0.52%)
Aug 07, 2020 23.42 23.70 22.97 23.32 18,177,444 -0.51(-2.14%)
Aug 06, 2020 24.26 24.32 23.49 23.82 19,008,692 -0.27(-1.14%)
Aug 05, 2020 24.63 24.79 23.82 24.10 29,313,950 +0.07(+0.30%)
Aug 04, 2020 23.24 24.11 22.90 24.03 31,749,406 +0.83(+3.59%)
Aug 03, 2020 23.26 23.32 22.76 23.19 14,262,955 -0.15(-0.66%)
Jul 31, 2020 23.19 23.45 22.82 23.35 24,537,766 +0.53(+2.34%)
Jul 30, 2020 22.53 23.12 22.23 22.82 19,888,912 -0.43(-1.84%)
Jul 29, 2020 24.03 24.08 22.93 23.24 32,401,020 -0.65(-2.74%)
Jul 28, 2020 23.82 24.14 23.58 23.90 20,911,390 -0.26(-1.07%)
Jul 27, 2020 23.82 24.39 23.75 24.16 34,964,460 +1.19(+5.17%)
Jul 24, 2020 22.71 23.00 22.64 22.97 16,538,299 +0.36(+1.61%)
Jul 23, 2020 23.03 23.32 22.27 22.61 21,657,988 -0.43(-1.86%)
Jul 22, 2020 23.14 23.17 22.69 23.03 16,779,490 +0.23(+1.03%)
Jul 21, 2020 23.23 23.29 22.73 22.80 21,539,154 +0.09(+0.39%)
Jul 20, 2020 22.30 22.75 22.30 22.71 18,642,098 +0.63(+2.85%)
Jul 17, 2020 21.84 22.14 21.61 22.08 15,245,854 +0.52(+2.44%)
Jul 16, 2020 21.66 21.88 21.31 21.56 14,495,177 -0.32(-1.48%)
Jul 15, 2020 21.72 21.89 21.26 21.88 17,344,596 +0.03(+0.15%)
Jul 14, 2020 21.04 21.86 20.96 21.85 15,789,424 +0.74(+3.52%)
Jul 13, 2020 22.20 22.34 21.03 21.10 19,217,940 -0.79(-3.62%)
Jul 10, 2020 22.32 22.50 21.78 21.89 14,296,269 -0.39(-1.74%)
Jul 09, 2020 22.61 22.65 21.80 22.28 16,097,044 -0.11(-0.47%)
Jul 08, 2020 22.25 22.56 22.04 22.39 21,577,464 +0.57(+2.59%)
Jul 07, 2020 21.44 21.97 21.28 21.82 15,104,085 +0.33(+1.54%)
Jul 06, 2020 21.59 21.80 21.29 21.49 13,975,693 +0.27(+1.29%)
Jul 02, 2020 21.48 21.77 21.22 21.22 15,878,952 -0.44(-2.01%)
Jul 01, 2020 21.79 21.79 20.90 21.65 19,355,778 -0.11(-0.48%)
Jun 30, 2020 21.05 21.84 20.88 21.76 19,028,100 +0.65(+3.10%)
Jun 29, 2020 21.00 21.15 20.80 21.10 12,746,122 +0.21(+1.01%)
Jun 26, 2020 20.71 20.97 20.33 20.89 15,002,545 +0.11(+0.54%)
Jun 25, 2020 20.78 20.87 20.46 20.78 12,457,459 +0.02(+0.08%)
Jun 24, 2020 20.74 21.20 20.47 20.76 24,452,860 +0.02(+0.12%)
Jun 23, 2020 20.96 21.14 20.59 20.74 20,064,842 +0.19(+0.90%)
Jun 22, 2020 20.28 20.89 20.20 20.55 21,556,916 +0.78(+3.92%)
Jun 19, 2020 19.58 20.06 19.46 19.78 23,772,056 +0.44(+2.30%)
Jun 18, 2020 19.54 19.73 19.25 19.33 15,553,437 -0.25(-1.28%)
Jun 17, 2020 19.77 20.02 19.46 19.58 11,429,342 -0.10(-0.53%)
Jun 16, 2020 19.72 20.12 19.48 19.69 20,175,670 -0.29(-1.45%)
Jun 15, 2020 18.98 20.05 18.64 19.98 19,618,478 +0.54(+2.78%)
Jun 12, 2020 19.91 20.11 19.31 19.44 18,999,864 -0.19(-0.99%)
Jun 11, 2020 20.52 20.92 19.09 19.63 38,344,772 -0.62(-3.07%)
Jun 10, 2020 20.00 20.35 19.10 20.25 27,111,610 +0.61(+3.08%)
Jun 09, 2020 19.46 19.79 19.21 19.65 26,629,566 +0.62(+3.27%)
Jun 08, 2020 18.77 19.04 18.49 19.03 19,240,848 +0.22(+1.16%)
Jun 05, 2020 18.17 18.82 17.87 18.81 34,879,188 -0.11(-0.60%)
Jun 04, 2020 19.24 19.40 18.72 18.92 27,180,918 +0.23(+1.25%)
Jun 03, 2020 18.85 19.12 18.36 18.69 29,018,112 -0.65(-3.38%)
Jun 02, 2020 20.05 20.05 19.11 19.34 19,881,402 -0.67(-3.35%)
Jun 01, 2020 19.46 20.02 19.46 20.01 20,290,010 +0.63(+3.25%)
May 29, 2020 19.91 19.96 19.35 19.38 25,184,236 +0.04(+0.21%)
May 28, 2020 19.83 20.01 19.23 19.34 23,656,404 +0.16(+0.83%)
May 27, 2020 18.81 19.25 18.49 19.18 46,146,248 -0.65(-3.28%)
May 26, 2020 20.77 20.77 19.71 19.83 37,687,896 -1.28(-6.04%)
May 22, 2020 21.33 21.62 21.04 21.11 14,053,839 +0.05(+0.23%)
May 21, 2020 21.62 21.63 20.54 21.06 27,444,032 -0.79(-3.63%)
May 20, 2020 22.69 22.74 21.83 21.85 20,306,370 -0.68(-3.02%)
May 19, 2020 22.07 22.66 21.98 22.54 22,204,908 +0.72(+3.31%)
May 18, 2020 22.52 22.64 21.59 21.81 21,558,502 -0.67(-3.00%)
May 15, 2020 22.19 22.54 21.85 22.49 23,990,816 +0.72(+3.32%)
May 14, 2020 20.93 21.93 20.93 21.77 21,685,234 +0.82(+3.90%)
May 13, 2020 21.32 21.37 20.50 20.95 16,100,625 +0.06(+0.31%)
May 12, 2020 21.12 21.41 20.80 20.88 16,341,848 +0.02(+0.08%)
May 11, 2020 21.83 21.94 20.78 20.87 23,852,566 -1.10(-5.00%)
May 08, 2020 22.01 22.37 21.85 21.97 15,886,396 +0.10(+0.48%)
May 07, 2020 21.65 22.18 21.37 21.86 20,331,098 +0.56(+2.64%)
May 06, 2020 22.40 22.53 21.18 21.30 21,247,370 -1.31(-5.78%)
May 05, 2020 21.88 22.69 21.59 22.61 20,981,494 +0.65(+2.96%)
May 04, 2020 21.89 22.21 21.61 21.96 20,540,508 +0.36(+1.67%)
May 01, 2020 20.27 21.73 20.18 21.60 24,436,456 +0.97(+4.70%)
Apr 30, 2020 20.93 21.30 20.31 20.63 22,170,264 -0.67(-3.13%)
Apr 29, 2020 21.40 21.68 20.79 21.29 25,934,222 -0.33(-1.52%)
Apr 28, 2020 21.23 21.77 20.86 21.62 21,358,072 +0.02(+0.11%)
Apr 27, 2020 21.69 21.93 21.08 21.60 18,976,840 -0.14(-0.63%)
Apr 24, 2020 21.85 22.19 21.49 21.73 34,456,228 +0.29(+1.35%)
Apr 23, 2020 21.61 22.86 21.31 21.45 38,472,508 +0.21(+0.98%)
Apr 22, 2020 20.57 21.32 20.51 21.24 26,216,880 +1.33(+6.69%)
Apr 21, 2020 19.33 20.15 19.29 19.91 21,601,964 -0.08(-0.40%)
Apr 20, 2020 19.50 20.43 19.50 19.99 22,492,860 +0.30(+1.55%)
Apr 17, 2020 18.80 19.77 18.57 19.68 35,552,992 -0.37(-1.84%)
Apr 16, 2020 19.65 20.14 19.54 20.05 24,053,974 +0.43(+2.17%)
Apr 15, 2020 19.04 19.80 18.81 19.62 25,352,000 +0.03(+0.16%)
Apr 14, 2020 19.49 20.09 19.12 19.59 41,389,664 +0.05(+0.25%)
Apr 13, 2020 18.04 19.86 17.84 19.54 41,123,272 +1.49(+8.26%)
Apr 09, 2020 16.77 18.10 16.61 18.05 39,622,972 +1.68(+10.29%)
Apr 08, 2020 16.18 16.50 16.02 16.37 14,462,664 +0.08(+0.49%)
Apr 07, 2020 16.43 16.55 15.93 16.29 20,573,150 -0.19(-1.17%)
Apr 06, 2020 16.44 16.95 16.22 16.48 21,748,200 +0.48(+3.01%)
Apr 03, 2020 15.83 16.34 15.83 16.00 17,738,902 +0.08(+0.50%)
Apr 02, 2020 15.32 16.55 15.21 15.92 31,062,512 +0.79(+5.19%)
Apr 01, 2020 14.76 15.38 14.64 15.13 22,531,906 +0.44(+3.00%)
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%)
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.