December 15th, 2015

Barrick Gold Corp (NY: GOLD )

22.69 -0.05 (-0.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.41 26.77 25.75 26.73 14,855,900 +0.56(+2.14%)
Oct 29, 2020 25.65 26.57 25.56 26.17 15,394,933 +0.25(+0.96%)
Oct 28, 2020 26.45 26.56 25.71 25.92 22,172,821 -1.17(-4.32%)
Oct 27, 2020 26.66 27.12 26.52 27.09 10,687,724 +0.46(+1.73%)
Oct 26, 2020 26.59 27.18 26.58 26.63 10,260,398 -0.18(-0.67%)
Oct 23, 2020 26.78 26.94 26.61 26.81 9,636,100 -0.08(-0.30%)
Oct 22, 2020 27.06 27.10 26.55 26.89 13,590,682 -0.51(-1.86%)
Oct 21, 2020 27.28 27.53 27.10 27.40 11,103,404 +0.33(+1.22%)
Oct 20, 2020 27.12 27.28 26.84 27.07 14,469,014 +0.05(+0.19%)
Oct 19, 2020 27.82 27.97 27.00 27.02 12,816,208 -0.55(-1.99%)
Oct 16, 2020 27.86 27.89 27.50 27.57 8,991,400 -0.18(-0.65%)
Oct 15, 2020 27.97 28.08 27.56 27.75 10,764,335 -0.56(-1.98%)
Oct 14, 2020 28.20 28.59 27.95 28.31 10,593,324 +0.35(+1.25%)
Oct 13, 2020 27.80 28.06 27.18 27.96 12,478,297 -0.08(-0.29%)
Oct 12, 2020 27.95 28.19 27.80 28.04 9,849,028 -0.01(-0.04%)
Oct 09, 2020 27.77 28.05 27.52 28.05 14,495,600 +0.78(+2.86%)
Oct 08, 2020 27.12 27.52 26.90 27.27 13,400,841 +0.32(+1.19%)
Oct 07, 2020 27.39 27.53 26.88 26.95 18,340,027 -0.11(-0.41%)
Oct 06, 2020 28.41 28.54 27.04 27.06 18,491,900 -1.31(-4.62%)
Oct 05, 2020 28.01 28.74 27.97 28.37 10,673,648 +0.48(+1.72%)
Oct 02, 2020 28.19 28.39 27.82 27.89 9,876,500 -0.37(-1.31%)
Oct 01, 2020 28.39 28.55 28.07 28.26 10,352,700 +0.15(+0.53%)
Sep 30, 2020 28.12 28.39 27.80 28.11 14,889,028 -0.17(-0.60%)
Sep 29, 2020 27.97 28.48 27.87 28.28 12,456,203 +0.52(+1.87%)
Sep 28, 2020 28.00 28.04 27.45 27.76 12,518,969 +0.06(+0.22%)
Sep 25, 2020 27.55 27.85 27.26 27.70 9,425,000 +0.05(+0.18%)
Sep 24, 2020 26.87 27.77 26.83 27.65 20,385,017 +0.51(+1.88%)
Sep 23, 2020 28.09 28.13 26.98 27.14 24,113,508 -1.28(-4.50%)
Sep 22, 2020 28.29 28.64 28.12 28.42 14,617,077 +0.23(+0.82%)
Sep 21, 2020 28.40 28.69 27.81 28.19 17,426,281 -0.70(-2.42%)
Sep 18, 2020 29.30 29.56 28.86 28.89 26,962,100 -0.25(-0.86%)
Sep 17, 2020 29.53 29.53 28.81 29.14 26,325,687 -0.85(-2.83%)
Sep 16, 2020 30.25 30.36 29.59 29.99 20,840,270 +0.00(+0.00%)
Sep 15, 2020 30.26 30.54 29.86 29.99 12,543,416 +0.06(+0.20%)
Sep 14, 2020 30.03 30.30 29.42 29.93 15,614,271 +0.18(+0.61%)
Sep 11, 2020 30.30 30.58 29.61 29.75 12,573,900 -0.36(-1.20%)
Sep 10, 2020 30.78 30.87 29.97 30.11 16,166,861 -0.35(-1.15%)
Sep 09, 2020 29.51 30.60 29.45 30.46 20,482,315 +1.26(+4.32%)
Sep 08, 2020 28.53 29.84 28.25 29.20 17,734,365 +0.15(+0.52%)
Sep 04, 2020 28.98 29.30 28.08 29.05 21,446,398 -0.21(-0.72%)
Sep 03, 2020 29.33 29.69 28.59 29.26 17,734,947 -0.35(-1.18%)
Sep 02, 2020 29.17 29.65 28.60 29.61 16,825,489 +0.28(+0.95%)
Sep 01, 2020 30.27 30.33 28.98 29.33 17,072,946 -0.32(-1.08%)
Aug 31, 2020 29.48 29.98 29.28 29.65 14,236,466 +0.45(+1.54%)
Aug 28, 2020 29.21 29.55 29.05 29.20 19,533,800 +0.62(+2.17%)
Aug 27, 2020 29.86 29.90 28.31 28.58 23,182,650 -0.79(-2.69%)
Aug 26, 2020 28.44 29.39 28.39 29.37 17,238,402 +0.62(+2.16%)
Aug 25, 2020 28.84 28.94 28.12 28.75 17,437,081 -0.22(-0.76%)
Aug 24, 2020 29.78 29.82 28.93 28.97 16,790,645 -0.34(-1.16%)
Aug 21, 2020 29.71 29.78 28.94 29.31 16,352,200 -0.64(-2.14%)
Aug 20, 2020 29.07 29.99 28.91 29.95 22,122,640 +0.97(+3.35%)
Aug 19, 2020 30.05 30.32 28.80 28.98 31,683,206 -1.06(-3.53%)
Aug 18, 2020 31.20 31.22 29.74 30.04 39,263,899 -0.09(-0.30%)
Aug 17, 2020 29.62 30.27 29.30 30.13 53,904,756 +3.14(+11.63%)
Aug 14, 2020 27.13 27.24 26.55 26.99 12,635,400 -0.15(-0.55%)
Aug 13, 2020 26.61 27.44 26.50 27.14 15,100,208 +0.96(+3.67%)
Aug 12, 2020 26.97 27.05 26.06 26.18 21,885,811 -0.25(-0.95%)
Aug 11, 2020 27.10 27.57 25.87 26.43 36,270,870 -2.29(-7.97%)
Aug 10, 2020 29.33 29.93 28.63 28.72 15,880,400 -0.15(-0.52%)
Aug 07, 2020 29.00 29.35 28.44 28.87 14,680,400 -0.63(-2.14%)
Aug 06, 2020 30.04 30.11 29.08 29.50 15,351,729 -0.34(-1.14%)
Aug 05, 2020 30.50 30.69 29.50 29.84 23,674,423 +0.09(+0.30%)
Aug 04, 2020 28.77 29.85 28.35 29.75 25,641,338 +1.03(+3.59%)
Aug 03, 2020 28.80 28.87 28.18 28.72 11,518,995 -0.19(-0.66%)
Jul 31, 2020 28.72 29.03 28.26 28.91 19,817,100 +0.66(+2.34%)
Jul 30, 2020 27.90 28.63 27.52 28.25 16,062,610 -0.53(-1.84%)
Jul 29, 2020 29.76 29.82 28.39 28.78 26,167,591 -0.81(-2.74%)
Jul 28, 2020 29.50 29.89 29.20 29.59 16,888,381 -0.32(-1.07%)
Jul 27, 2020 29.50 30.20 29.41 29.91 28,237,866 +1.47(+5.17%)
Jul 24, 2020 28.12 28.48 28.03 28.44 13,356,600 +0.45(+1.61%)
Jul 23, 2020 28.51 28.87 27.57 27.99 17,491,345 -0.53(-1.86%)
Jul 22, 2020 28.65 28.69 28.10 28.52 13,551,389 +0.29(+1.03%)
Jul 21, 2020 28.76 28.84 28.15 28.23 17,395,372 +0.11(+0.39%)
Jul 20, 2020 27.61 28.17 27.61 28.12 15,055,662 +0.78(+2.85%)
Jul 17, 2020 27.04 27.41 26.76 27.34 12,312,800 +0.65(+2.44%)
Jul 16, 2020 26.82 27.09 26.39 26.69 11,706,541 -0.40(-1.48%)
Jul 15, 2020 26.90 27.10 26.33 27.09 14,007,778 +0.04(+0.15%)
Jul 14, 2020 26.05 27.07 25.95 27.05 12,751,796 +0.92(+3.52%)
Jul 13, 2020 27.49 27.66 26.04 26.13 15,520,722 -0.98(-3.61%)
Jul 10, 2020 27.64 27.86 26.96 27.11 11,545,900 -0.48(-1.74%)
Jul 09, 2020 28.00 28.05 26.99 27.59 13,000,235 -0.13(-0.47%)
Jul 08, 2020 27.55 27.94 27.29 27.72 17,426,312 +0.70(+2.59%)
Jul 07, 2020 26.55 27.20 26.35 27.02 12,198,305 +0.41(+1.54%)
Jul 06, 2020 26.73 26.99 26.36 26.61 11,286,997 +0.34(+1.29%)
Jul 02, 2020 26.60 26.95 26.27 26.27 12,824,100 -0.54(-2.01%)
Jul 01, 2020 26.98 26.98 25.88 26.81 15,632,041 -0.13(-0.48%)
Jun 30, 2020 26.06 27.04 25.85 26.94 15,367,403 +0.81(+3.10%)
Jun 29, 2020 26.00 26.19 25.76 26.13 10,293,976 +0.26(+1.01%)
Jun 26, 2020 25.64 25.96 25.17 25.87 12,116,300 +0.14(+0.54%)
Jun 25, 2020 25.73 25.84 25.33 25.73 10,060,847 +0.02(+0.08%)
Jun 24, 2020 25.68 26.25 25.35 25.71 19,748,528 +0.03(+0.12%)
Jun 23, 2020 25.95 26.18 25.50 25.68 16,204,694 +0.23(+0.90%)
Jun 22, 2020 25.11 25.86 25.01 25.45 17,409,717 +0.96(+3.92%)
Jun 19, 2020 24.25 24.84 24.10 24.49 19,198,700 +0.55(+2.30%)
Jun 18, 2020 24.20 24.43 23.84 23.94 12,561,209 -0.31(-1.28%)
Jun 17, 2020 24.48 24.79 24.10 24.25 9,230,523 -0.13(-0.53%)
Jun 16, 2020 24.42 24.91 24.12 24.38 16,294,200 -0.36(-1.46%)
Jun 15, 2020 23.50 24.82 23.08 24.74 15,844,203 +0.67(+2.78%)
Jun 12, 2020 24.65 24.91 23.91 24.07 15,344,600 -0.24(-0.99%)
Jun 11, 2020 25.41 25.90 23.64 24.31 30,967,862 -0.77(-3.07%)
Jun 10, 2020 24.77 25.20 23.65 25.08 21,895,778 +0.75(+3.08%)
Jun 09, 2020 24.10 24.51 23.79 24.33 21,506,472 +0.77(+3.27%)
Jun 08, 2020 23.24 23.58 22.89 23.56 15,538,806 +0.27(+1.16%)
Jun 05, 2020 22.50 23.30 22.13 23.29 28,169,000 -0.14(-0.60%)
Jun 04, 2020 23.82 24.02 23.18 23.43 21,951,752 +0.21(+0.90%)
Jun 03, 2020 23.34 23.67 22.73 23.22 23,438,350 -0.73(-3.05%)
Jun 02, 2020 24.82 24.83 23.66 23.95 16,056,544 -0.83(-3.35%)
Jun 01, 2020 24.10 24.79 24.10 24.78 16,386,541 +0.78(+3.25%)
May 29, 2020 24.65 24.71 23.96 24.00 20,339,200 +0.05(+0.21%)
May 28, 2020 24.55 24.78 23.81 23.95 19,105,298 +0.03(+0.13%)
May 27, 2020 23.45 24.00 23.06 23.92 37,009,031 -0.81(-3.28%)
May 26, 2020 25.90 25.90 24.58 24.73 30,225,480 -1.59(-6.04%)
May 22, 2020 26.60 26.96 26.23 26.32 11,271,100 +0.06(+0.23%)
May 21, 2020 26.96 26.97 25.61 26.26 22,009,959 -0.99(-3.63%)
May 20, 2020 28.29 28.36 27.22 27.25 16,285,594 -0.85(-3.02%)
May 19, 2020 27.52 28.25 27.41 28.10 17,806,756 +0.90(+3.31%)
May 18, 2020 28.08 28.23 26.92 27.20 17,289,798 -0.84(-3.00%)
May 15, 2020 27.67 28.10 27.25 28.04 19,240,500 +0.90(+3.32%)
May 14, 2020 26.10 27.35 26.10 27.14 17,391,435 +1.02(+3.91%)
May 13, 2020 26.58 26.64 25.56 26.12 12,912,611 +0.08(+0.31%)
May 12, 2020 26.33 26.69 25.93 26.04 13,106,070 +0.02(+0.08%)
May 11, 2020 27.22 27.36 25.91 26.02 19,129,619 -1.37(-5.00%)
May 08, 2020 27.44 27.89 27.24 27.39 12,740,800 +0.13(+0.48%)
May 07, 2020 27.00 27.65 26.64 27.26 16,305,427 +0.70(+2.64%)
May 06, 2020 27.93 28.09 26.41 26.56 17,040,272 -1.63(-5.78%)
May 05, 2020 27.28 28.29 26.92 28.19 16,827,041 +0.81(+2.96%)
May 04, 2020 27.30 27.69 26.94 27.38 16,473,372 +0.45(+1.67%)
May 01, 2020 25.28 27.10 25.16 26.93 19,597,900 +1.21(+4.70%)
Apr 30, 2020 26.10 26.56 25.33 25.72 17,780,427 -0.83(-3.13%)
Apr 29, 2020 26.68 27.03 25.92 26.55 20,799,100 -0.41(-1.52%)
Apr 28, 2020 26.47 27.15 26.01 26.96 17,129,054 +0.03(+0.11%)
Apr 27, 2020 27.05 27.35 26.28 26.93 15,219,319 -0.17(-0.63%)
Apr 24, 2020 27.25 27.67 26.80 27.10 27,633,700 +0.36(+1.35%)
Apr 23, 2020 26.94 28.50 26.57 26.74 30,854,737 +0.26(+0.98%)
Apr 22, 2020 25.65 26.58 25.57 26.48 21,025,790 +1.66(+6.69%)
Apr 21, 2020 24.10 25.13 24.05 24.82 17,324,654 -0.10(-0.40%)
Apr 20, 2020 24.31 25.47 24.31 24.92 18,039,147 +0.38(+1.55%)
Apr 17, 2020 23.44 24.65 23.15 24.54 28,513,300 -0.46(-1.84%)
Apr 16, 2020 24.50 25.11 24.36 25.00 19,291,253 +0.53(+2.17%)
Apr 15, 2020 23.74 24.69 23.45 24.47 20,332,162 +0.04(+0.16%)
Apr 14, 2020 24.30 25.05 23.84 24.43 33,194,278 +0.06(+0.25%)
Apr 13, 2020 22.50 24.76 22.25 24.37 32,980,634 +1.86(+8.26%)
Apr 09, 2020 20.91 22.57 20.71 22.51 31,777,400 +2.10(+10.29%)
Apr 08, 2020 20.18 20.57 19.98 20.41 11,598,975 +0.10(+0.49%)
Apr 07, 2020 20.49 20.63 19.86 20.31 16,499,550 -0.24(-1.17%)
Apr 06, 2020 20.50 21.13 20.23 20.55 17,441,741 +0.60(+3.01%)
Apr 03, 2020 19.74 20.37 19.74 19.95 14,226,500 +0.10(+0.50%)
Apr 02, 2020 19.10 20.63 18.97 19.85 24,911,960 +0.98(+5.19%)
Apr 01, 2020 18.41 19.18 18.26 18.87 18,070,462 +0.55(+3.00%)
Mar 31, 2020 18.86 19.17 18.27 18.32 19,298,814 -0.97(-5.03%)
Mar 30, 2020 19.20 19.63 18.78 19.29 22,511,284 +0.05(+0.26%)
Mar 27, 2020 19.10 19.78 18.96 19.24 22,450,000 -0.34(-1.74%)
Mar 26, 2020 19.54 20.18 18.71 19.58 24,263,560 +0.47(+2.46%)
Mar 25, 2020 19.18 19.73 18.42 19.11 30,959,887 -0.39(-2.00%)
Mar 24, 2020 18.78 19.77 18.13 19.50 34,567,978 +2.57(+15.18%)
Mar 23, 2020 16.40 17.87 16.37 16.93 33,798,378 +1.05(+6.61%)
Mar 20, 2020 16.66 17.00 15.54 15.88 20,170,800 -0.20(-1.24%)
Mar 19, 2020 15.53 17.84 14.00 16.08 22,988,880 +0.20(+1.26%)
Mar 18, 2020 17.08 17.98 15.44 15.88 30,231,039 -1.83(-10.33%)
Mar 17, 2020 16.21 18.59 16.13 17.71 32,052,869 +1.38(+8.45%)
Mar 16, 2020 13.21 17.15 12.65 16.33 36,612,411 +0.66(+4.21%)
Mar 13, 2020 17.45 17.61 15.06 15.67 31,110,700 -1.21(-7.17%)
Mar 12, 2020 16.97 18.00 15.47 16.88 33,547,800 -1.91(-10.16%)
Mar 11, 2020 19.53 19.90 18.51 18.79 22,066,780 -1.08(-5.44%)
Mar 10, 2020 20.05 20.43 19.08 19.87 22,959,828 -0.06(-0.30%)
Mar 09, 2020 20.51 20.90 19.90 19.93 23,624,656 -1.30(-6.12%)
Mar 06, 2020 21.52 21.83 20.42 21.23 28,052,900 +0.07(+0.33%)
Mar 05, 2020 20.88 21.36 20.63 21.16 27,895,972 +0.61(+2.97%)
Mar 04, 2020 21.00 21.05 20.16 20.55 23,262,850 -0.07(-0.34%)
Mar 03, 2020 20.18 21.27 19.70 20.62 32,428,494 +0.76(+3.83%)
Mar 02, 2020 19.42 19.94 19.14 19.86 25,291,139 +0.82(+4.31%)
Feb 28, 2020 18.35 19.13 18.03 19.04 40,589,900 -0.74(-3.74%)
Feb 27, 2020 21.38 21.45 19.68 19.78 28,271,503 -1.31(-6.21%)
Feb 26, 2020 21.00 21.38 20.89 21.09 18,550,669 -0.16(-0.75%)
Feb 25, 2020 21.70 22.08 21.24 21.25 26,492,826 -0.78(-3.54%)
Feb 24, 2020 22.50 22.57 21.73 22.03 29,161,931 +0.59(+2.75%)
Feb 21, 2020 21.45 21.61 21.17 21.44 19,956,000 +0.67(+3.23%)
Feb 20, 2020 20.94 21.31 20.72 20.77 16,588,406 -0.23(-1.10%)
Feb 19, 2020 20.81 21.04 20.40 21.00 20,176,316 +0.42(+2.04%)
Feb 18, 2020 19.85 20.65 19.75 20.58 27,961,985 +0.86(+4.36%)
Feb 14, 2020 19.00 19.73 18.93 19.72 20,194,300 +0.79(+4.17%)
Feb 13, 2020 18.58 19.17 18.55 18.93 15,263,359 +0.52(+2.82%)
Feb 12, 2020 18.51 18.68 18.20 18.41 11,827,237 -0.03(-0.16%)
Feb 11, 2020 18.37 18.64 18.26 18.44 10,381,415 +0.01(+0.05%)
Feb 10, 2020 18.26 18.52 18.16 18.43 8,164,852 +0.24(+1.32%)
Feb 07, 2020 18.45 18.56 18.08 18.19 8,733,600 -0.16(-0.87%)
Feb 06, 2020 18.12 18.49 18.05 18.35 7,471,295 +0.33(+1.83%)
Feb 05, 2020 18.00 18.17 17.96 18.02 7,386,154 +0.00(+0.00%)
Feb 04, 2020 18.01 18.15 17.63 18.02 15,578,567 -0.26(-1.42%)
Feb 03, 2020 18.37 18.45 18.09 18.28 11,758,482 -0.24(-1.30%)
Jan 31, 2020 18.48 18.74 18.42 18.52 11,002,400 +0.08(+0.43%)
Jan 30, 2020 18.42 18.65 18.25 18.44 13,837,766 +0.07(+0.38%)
Jan 29, 2020 18.09 18.40 17.93 18.37 8,479,499 +0.37(+2.06%)
Jan 28, 2020 18.40 18.50 17.85 18.00 16,122,705 -0.62(-3.33%)
Jan 27, 2020 19.00 19.17 18.45 18.62 21,289,198 -0.09(-0.48%)
Jan 24, 2020 18.45 18.75 18.35 18.71 14,750,800 +0.28(+1.52%)
Jan 23, 2020 18.21 18.68 18.18 18.43 13,181,489 +0.14(+0.77%)
Jan 22, 2020 18.34 18.40 18.17 18.29 10,563,204 -0.06(-0.33%)
Jan 21, 2020 17.96 18.35 17.93 18.35 14,614,030 +0.40(+2.23%)
Jan 17, 2020 18.13 18.21 17.76 17.95 9,789,200 -0.14(-0.77%)
Jan 16, 2020 18.00 18.10 17.74 18.09 10,175,692 +0.19(+1.06%)
Jan 15, 2020 17.75 17.98 17.56 17.90 10,445,073 +0.34(+1.94%)
Jan 14, 2020 17.30 17.60 17.26 17.56 10,064,880 +0.11(+0.63%)
Jan 13, 2020 17.77 17.78 17.43 17.45 8,410,709 -0.40(-2.24%)
Jan 10, 2020 17.67 17.96 17.60 17.85 8,366,700 +0.25(+1.42%)
Jan 09, 2020 17.62 17.80 17.46 17.60 11,537,885 -0.22(-1.23%)
Jan 08, 2020 18.51 18.51 17.71 17.82 14,582,166 -0.65(-3.52%)
Jan 07, 2020 18.39 18.53 18.13 18.47 12,093,361 +0.08(+0.44%)
Jan 06, 2020 18.98 19.01 18.37 18.39 14,284,870 -0.18(-0.97%)
Jan 03, 2020 18.93 18.96 18.43 18.57 13,760,800 +0.08(+0.43%)
Jan 02, 2020 18.71 18.81 18.37 18.49 7,096,791 -0.10(-0.54%)
Dec 31, 2019 18.74 18.83 18.50 18.59 9,212,200 -0.02(-0.11%)
Dec 30, 2019 18.41 18.67 18.33 18.61 9,560,855 +0.24(+1.31%)
Dec 27, 2019 18.32 18.48 18.18 18.37 9,047,300 +0.01(+0.05%)
Dec 26, 2019 18.50 18.56 18.20 18.36 9,372,515 +0.05(+0.27%)
Dec 24, 2019 17.80 18.32 17.76 18.31 8,173,900 +0.55(+3.10%)
Dec 23, 2019 17.58 17.82 17.48 17.76 8,634,134 +0.31(+1.78%)
Dec 20, 2019 17.65 17.78 17.41 17.45 9,082,000 -0.26(-1.47%)
Dec 19, 2019 17.93 18.00 17.55 17.71 8,380,720 -0.22(-1.23%)
Dec 18, 2019 17.49 17.94 17.41 17.93 15,938,770 +0.54(+3.11%)
Dec 17, 2019 17.35 17.52 17.29 17.39 9,721,781 -0.03(-0.17%)
Dec 16, 2019 17.68 17.68 17.24 17.42 7,813,373 -0.16(-0.91%)
Dec 13, 2019 17.45 17.67 17.32 17.58 10,723,800 +0.02(+0.11%)
Dec 12, 2019 17.80 17.98 17.34 17.56 12,193,877 -0.06(-0.34%)
Dec 11, 2019 17.28 17.78 17.24 17.62 14,640,470 +0.48(+2.80%)
Dec 10, 2019 16.95 17.17 16.92 17.14 12,644,461 +0.29(+1.72%)
Dec 09, 2019 17.00 17.20 16.78 16.85 8,946,570 -0.04(-0.24%)
Dec 06, 2019 16.89 17.11 16.82 16.89 8,189,300 -0.27(-1.57%)
Dec 05, 2019 17.12 17.31 17.05 17.16 8,687,659 +0.13(+0.76%)
Dec 04, 2019 17.25 17.38 17.01 17.03 10,130,988 -0.25(-1.45%)
Dec 03, 2019 17.28 17.79 17.19 17.28 16,963,148 +0.39(+2.31%)
Dec 02, 2019 16.76 17.02 16.73 16.89 11,605,340 +0.09(+0.54%)
Nov 29, 2019 16.77 16.86 16.64 16.80 5,515,800 +0.10(+0.60%)
Nov 27, 2019 16.72 16.77 16.54 16.70 6,528,000 -0.16(-0.95%)
Nov 26, 2019 16.42 16.91 16.36 16.86 10,096,259 +0.43(+2.62%)
Nov 25, 2019 16.42 16.69 16.30 16.43 8,661,186 -0.06(-0.36%)
Nov 22, 2019 16.74 16.76 16.47 16.49 7,212,200 -0.15(-0.90%)
Nov 21, 2019 17.00 17.11 16.57 16.64 10,659,610 -0.35(-2.06%)
Nov 20, 2019 17.05 17.22 16.81 16.99 10,160,765 -0.06(-0.35%)
Nov 19, 2019 16.81 17.15 16.80 17.05 9,453,463 +0.16(+0.95%)
Nov 18, 2019 16.55 16.97 16.51 16.89 12,226,305 +0.32(+1.93%)
Nov 15, 2019 16.59 16.72 16.50 16.57 7,948,200 -0.09(-0.54%)
Nov 14, 2019 16.80 16.85 16.61 16.66 8,306,297 +0.00(+0.00%)
Nov 13, 2019 16.60 16.81 16.60 16.66 12,345,827 +0.22(+1.34%)
Nov 12, 2019 16.35 16.51 16.07 16.44 11,934,945 +0.06(+0.37%)
Nov 11, 2019 16.34 16.57 16.32 16.38 9,757,266 +0.01(+0.06%)
Nov 08, 2019 16.23 16.53 16.13 16.37 14,316,300 +0.01(+0.06%)
Nov 07, 2019 16.90 16.90 16.20 16.36 15,789,235 -0.54(-3.20%)
Nov 06, 2019 16.89 17.16 16.78 16.90 13,262,056 +0.36(+2.18%)
Nov 05, 2019 16.34 16.59 16.18 16.54 17,997,883 -0.10(-0.60%)
Nov 04, 2019 16.92 17.03 16.63 16.64 12,560,206 -0.37(-2.18%)
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.