December 15th, 2015

Barrick Gold Corp (NY: GOLD )

22.83 +0.04 (+0.18%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 17.22 17.32 16.91 17.01 12,848,800 -0.35(-2.02%)
Oct 31, 2019 17.29 17.48 17.16 17.36 13,047,723 +0.31(+1.82%)
Oct 30, 2019 16.78 17.06 16.55 17.05 11,502,665 +0.28(+1.67%)
Oct 29, 2019 16.55 16.87 16.42 16.77 8,506,737 +0.05(+0.30%)
Oct 28, 2019 17.00 17.03 16.64 16.72 10,432,515 -0.48(-2.79%)
Oct 25, 2019 17.55 17.63 17.04 17.20 9,808,900 +0.03(+0.17%)
Oct 24, 2019 16.63 17.22 16.58 17.17 14,729,664 +0.60(+3.62%)
Oct 23, 2019 16.79 16.90 16.50 16.57 10,648,045 -0.03(-0.18%)
Oct 22, 2019 16.91 16.98 16.43 16.60 12,514,167 -0.23(-1.37%)
Oct 21, 2019 17.18 17.27 16.75 16.83 8,862,191 -0.36(-2.09%)
Oct 18, 2019 17.30 17.39 17.01 17.19 8,294,200 +0.10(+0.59%)
Oct 17, 2019 16.83 17.35 16.81 17.09 10,390,987 +0.15(+0.89%)
Oct 16, 2019 16.77 16.95 16.55 16.94 10,290,447 +0.28(+1.68%)
Oct 15, 2019 17.00 17.08 16.60 16.66 17,832,809 -0.44(-2.57%)
Oct 14, 2019 17.00 17.30 17.00 17.10 7,370,965 +0.10(+0.59%)
Oct 11, 2019 17.73 17.74 16.95 17.00 19,589,100 -0.91(-5.08%)
Oct 10, 2019 17.87 17.95 17.50 17.91 14,677,375 +0.04(+0.22%)
Oct 09, 2019 17.94 18.05 17.72 17.87 8,127,929 -0.19(-1.05%)
Oct 08, 2019 17.94 18.21 17.83 18.06 10,780,878 +0.44(+2.50%)
Oct 07, 2019 17.63 17.86 17.51 17.62 8,142,818 -0.13(-0.73%)
Oct 04, 2019 17.24 17.77 17.20 17.75 11,512,500 +0.49(+2.84%)
Oct 03, 2019 17.40 17.93 17.20 17.26 14,916,006 -0.11(-0.63%)
Oct 02, 2019 17.41 17.62 17.16 17.37 18,560,169 +0.15(+0.87%)
Oct 01, 2019 17.16 17.59 17.03 17.22 19,538,428 -0.11(-0.63%)
Sep 30, 2019 17.30 17.55 17.00 17.33 15,000,609 -0.40(-2.26%)
Sep 27, 2019 17.74 17.88 17.55 17.73 13,243,800 -0.37(-2.04%)
Sep 26, 2019 18.29 18.38 18.05 18.10 8,855,848 -0.08(-0.44%)
Sep 25, 2019 18.70 18.76 17.99 18.18 13,410,433 -0.63(-3.35%)
Sep 24, 2019 18.48 18.85 18.32 18.81 15,884,729 +0.21(+1.13%)
Sep 23, 2019 18.55 18.69 18.42 18.60 14,042,325 +0.17(+0.92%)
Sep 20, 2019 18.34 18.47 17.87 18.43 19,692,400 +0.13(+0.71%)
Sep 19, 2019 17.84 18.35 17.84 18.30 17,660,195 +0.66(+3.74%)
Sep 18, 2019 17.98 18.06 17.20 17.64 17,250,395 -0.38(-2.11%)
Sep 17, 2019 17.33 18.17 17.27 18.02 22,902,809 +0.92(+5.38%)
Sep 16, 2019 17.35 17.45 17.02 17.10 20,104,487 -0.13(-0.75%)
Sep 13, 2019 17.35 17.41 17.03 17.23 23,079,800 +0.10(+0.58%)
Sep 12, 2019 17.91 18.12 17.10 17.13 21,634,427 -0.21(-1.21%)
Sep 11, 2019 17.21 17.67 17.18 17.34 16,384,898 +0.09(+0.52%)
Sep 10, 2019 17.19 17.58 16.93 17.25 17,980,208 -0.16(-0.92%)
Sep 09, 2019 17.91 17.93 17.17 17.41 20,404,547 -0.46(-2.57%)
Sep 06, 2019 18.39 18.67 17.86 17.87 25,964,000 -0.53(-2.88%)
Sep 05, 2019 19.39 19.47 18.08 18.40 29,144,659 -1.47(-7.40%)
Sep 04, 2019 19.38 19.89 19.27 19.87 12,608,905 +0.45(+2.32%)
Sep 03, 2019 19.60 19.68 19.34 19.42 19,725,417 +0.04(+0.21%)
Aug 30, 2019 19.08 19.50 19.04 19.38 13,912,200 +0.10(+0.52%)
Aug 29, 2019 19.85 19.85 19.18 19.28 21,125,044 -0.66(-3.31%)
Aug 28, 2019 19.77 20.07 19.58 19.94 18,490,908 +0.17(+0.86%)
Aug 27, 2019 19.33 19.85 19.33 19.77 19,097,334 +0.53(+2.75%)
Aug 26, 2019 19.25 19.48 19.03 19.24 13,719,520 +0.10(+0.52%)
Aug 23, 2019 18.84 19.25 18.73 19.14 18,272,000 +0.40(+2.13%)
Aug 22, 2019 18.55 18.79 18.50 18.74 10,077,097 +0.10(+0.54%)
Aug 21, 2019 18.54 18.77 18.41 18.64 10,336,176 -0.05(-0.27%)
Aug 20, 2019 18.20 18.72 18.18 18.69 13,836,562 +0.59(+3.26%)
Aug 19, 2019 18.03 18.41 17.88 18.10 23,457,039 -0.29(-1.58%)
Aug 16, 2019 18.19 18.42 18.02 18.39 17,414,100 +0.00(+0.00%)
Aug 15, 2019 18.14 18.39 17.99 18.39 13,567,173 +0.21(+1.16%)
Aug 14, 2019 18.30 18.40 18.04 18.18 19,003,256 +0.07(+0.39%)
Aug 13, 2019 18.34 18.40 17.49 18.11 24,880,828 +0.14(+0.78%)
Aug 12, 2019 18.52 18.66 17.88 17.97 16,742,798 -0.17(-0.94%)
Aug 09, 2019 18.12 18.37 18.04 18.14 13,364,700 -0.01(-0.06%)
Aug 08, 2019 17.71 18.26 17.56 18.15 18,422,147 +0.10(+0.55%)
Aug 07, 2019 17.97 18.44 17.96 18.05 24,733,781 +0.48(+2.73%)
Aug 06, 2019 17.45 17.91 17.35 17.57 14,781,750 -0.02(-0.11%)
Aug 05, 2019 17.49 17.94 17.44 17.59 25,823,596 +0.68(+4.02%)
Aug 02, 2019 16.86 17.30 16.85 16.91 13,351,300 -0.04(-0.24%)
Aug 01, 2019 15.85 17.10 15.83 16.95 24,861,427 +0.69(+4.24%)
Jul 31, 2019 17.00 17.04 15.96 16.26 33,657,769 -0.75(-4.41%)
Jul 30, 2019 17.23 17.31 16.98 17.01 14,593,491 -0.20(-1.16%)
Jul 29, 2019 17.16 17.22 16.97 17.21 12,647,443 +0.15(+0.88%)
Jul 26, 2019 17.07 17.22 16.99 17.06 11,356,200 +0.02(+0.12%)
Jul 25, 2019 17.29 17.39 16.90 17.04 15,720,437 -0.31(-1.79%)
Jul 24, 2019 17.40 17.50 17.29 17.35 11,152,652 +0.06(+0.35%)
Jul 23, 2019 17.15 17.47 17.06 17.29 15,282,644 -0.05(-0.29%)
Jul 22, 2019 17.18 17.40 17.10 17.34 14,147,396 +0.13(+0.76%)
Jul 19, 2019 17.07 17.48 17.03 17.21 24,499,200 +0.03(+0.17%)
Jul 18, 2019 16.68 17.35 16.48 17.18 23,550,156 +0.47(+2.81%)
Jul 17, 2019 16.21 16.75 16.15 16.71 17,921,629 +0.60(+3.72%)
Jul 16, 2019 16.20 16.40 15.95 16.11 11,751,372 -0.23(-1.41%)
Jul 15, 2019 16.57 16.68 16.23 16.34 11,321,686 -0.17(-1.03%)
Jul 12, 2019 16.47 16.56 16.29 16.51 11,436,700 +0.12(+0.73%)
Jul 11, 2019 16.47 16.68 16.32 16.39 15,831,192 -0.13(-0.79%)
Jul 10, 2019 16.27 16.56 16.06 16.52 18,622,412 +0.47(+2.93%)
Jul 09, 2019 15.74 16.11 15.69 16.05 11,955,766 +0.19(+1.20%)
Jul 08, 2019 15.87 15.96 15.65 15.86 11,664,409 +0.06(+0.38%)
Jul 05, 2019 15.50 15.86 15.22 15.80 15,577,600 -0.08(-0.50%)
Jul 03, 2019 15.76 15.88 15.52 15.88 10,343,101 +0.29(+1.86%)
Jul 02, 2019 15.12 15.73 15.08 15.59 20,284,052 +0.60(+4.00%)
Jul 01, 2019 15.20 15.30 14.85 14.99 21,455,905 -0.78(-4.95%)
Jun 28, 2019 15.79 15.86 15.51 15.77 11,320,501 +0.07(+0.45%)
Jun 27, 2019 15.60 15.75 15.35 15.70 20,566,188 -0.16(-1.01%)
Jun 26, 2019 15.25 15.99 15.22 15.86 20,378,700 -0.15(-0.94%)
Jun 25, 2019 16.30 16.45 15.72 16.01 29,053,891 -0.23(-1.42%)
Jun 24, 2019 15.72 16.27 15.67 16.24 28,189,581 +0.64(+4.10%)
Jun 21, 2019 15.30 15.71 15.19 15.60 26,988,800 +0.30(+1.96%)
Jun 20, 2019 14.93 15.58 14.92 15.30 31,596,892 +0.82(+5.66%)
Jun 19, 2019 14.11 14.53 13.98 14.48 22,487,127 +0.11(+0.77%)
Jun 18, 2019 14.31 14.44 14.06 14.37 19,722,081 +0.22(+1.55%)
Jun 17, 2019 13.89 14.18 13.81 14.15 12,948,795 +0.25(+1.80%)
Jun 14, 2019 14.01 14.07 13.75 13.90 14,864,900 +0.04(+0.29%)
Jun 13, 2019 13.73 13.88 13.57 13.86 11,791,336 +0.13(+0.95%)
Jun 12, 2019 13.63 13.79 13.60 13.73 16,699,222 +0.18(+1.33%)
Jun 11, 2019 13.37 13.65 13.34 13.55 10,273,587 +0.10(+0.74%)
Jun 10, 2019 13.25 13.48 13.20 13.45 9,088,466 -0.09(-0.66%)
Jun 07, 2019 13.59 13.70 13.46 13.54 16,418,100 +0.03(+0.22%)
Jun 06, 2019 13.21 13.67 13.13 13.51 20,800,603 +0.28(+2.12%)
Jun 05, 2019 13.45 13.53 12.94 13.23 18,005,005 +0.02(+0.15%)
Jun 04, 2019 12.98 13.23 12.90 13.21 14,776,027 +0.12(+0.92%)
Jun 03, 2019 12.59 13.17 12.57 13.09 25,226,220 +0.67(+5.39%)
May 31, 2019 12.01 12.46 11.99 12.42 18,191,900 +0.63(+5.34%)
May 30, 2019 11.76 11.87 11.66 11.79 9,272,706 +0.04(+0.34%)
May 29, 2019 11.73 11.97 11.73 11.75 10,367,764 +0.01(+0.09%)
May 28, 2019 11.70 11.85 11.65 11.74 9,691,955 -0.21(-1.76%)
May 24, 2019 12.00 12.00 11.75 11.95 10,582,900 -0.01(-0.08%)
May 23, 2019 12.02 12.24 11.96 11.96 13,150,682 +0.02(+0.17%)
May 22, 2019 12.16 12.17 11.82 11.94 12,845,578 -0.19(-1.57%)
May 21, 2019 12.13 12.17 11.92 12.13 11,404,461 -0.07(-0.57%)
May 20, 2019 12.20 12.36 12.15 12.20 6,608,273 -0.02(-0.16%)
May 17, 2019 12.10 12.27 12.01 12.22 11,471,400 +0.04(+0.33%)
May 16, 2019 12.42 12.43 12.11 12.18 13,565,872 -0.32(-2.56%)
May 15, 2019 12.56 12.62 12.40 12.50 11,132,529 +0.04(+0.32%)
May 14, 2019 12.27 12.53 12.19 12.46 12,208,247 +0.15(+1.22%)
May 13, 2019 12.12 12.34 12.02 12.31 14,891,492 +0.31(+2.58%)
May 10, 2019 12.41 12.46 12.00 12.00 14,267,000 -0.37(-2.99%)
May 09, 2019 12.60 12.70 12.36 12.37 10,320,117 -0.20(-1.59%)
May 08, 2019 12.80 13.01 12.44 12.57 14,911,823 -0.15(-1.18%)
May 07, 2019 12.61 12.80 12.52 12.72 12,884,526 +0.12(+0.95%)
May 06, 2019 12.63 12.64 12.52 12.60 6,686,198 +0.01(+0.08%)
May 03, 2019 12.66 12.72 12.49 12.59 11,576,600 +0.08(+0.64%)
May 02, 2019 12.49 12.77 12.40 12.51 13,998,745 -0.08(-0.64%)
May 01, 2019 12.70 12.86 12.35 12.59 22,019,692 -0.13(-1.02%)
Apr 30, 2019 12.66 12.85 12.64 12.72 13,161,081 +0.06(+0.47%)
Apr 29, 2019 12.96 12.98 12.63 12.66 9,051,382 -0.34(-2.62%)
Apr 26, 2019 12.95 13.07 12.90 13.00 6,746,000 +0.16(+1.25%)
Apr 25, 2019 12.85 13.06 12.73 12.84 14,148,833 +0.01(+0.08%)
Apr 24, 2019 12.78 12.99 12.62 12.83 8,761,833 +0.02(+0.16%)
Apr 23, 2019 12.86 12.96 12.75 12.81 10,054,904 -0.16(-1.23%)
Apr 22, 2019 13.28 13.28 12.94 12.97 7,143,509 -0.25(-1.89%)
Apr 18, 2019 13.20 13.47 13.11 13.22 8,834,600 +0.02(+0.15%)
Apr 17, 2019 13.36 13.38 13.10 13.20 12,598,423 -0.09(-0.68%)
Apr 16, 2019 13.51 13.55 13.20 13.29 11,554,522 -0.34(-2.49%)
Apr 15, 2019 13.33 13.68 13.31 13.63 12,427,062 +0.21(+1.56%)
Apr 12, 2019 13.49 13.59 13.35 13.42 11,987,100 -0.03(-0.22%)
Apr 11, 2019 13.46 13.59 13.32 13.45 11,055,352 -0.14(-1.03%)
Apr 10, 2019 13.84 13.96 13.54 13.59 10,913,881 -0.13(-0.95%)
Apr 09, 2019 13.61 13.73 13.53 13.72 9,460,378 +0.20(+1.48%)
Apr 08, 2019 13.72 13.72 13.47 13.52 7,690,822 +0.03(+0.22%)
Apr 05, 2019 13.54 13.56 13.40 13.49 7,053,900 -0.07(-0.52%)
Apr 04, 2019 13.18 13.57 13.06 13.56 9,906,684 +0.26(+1.95%)
Apr 03, 2019 13.56 13.56 13.25 13.30 11,672,877 -0.16(-1.19%)
Apr 02, 2019 13.41 13.56 13.38 13.46 14,417,684 +0.02(+0.15%)
Apr 01, 2019 13.71 13.77 13.30 13.44 16,589,905 -0.27(-1.97%)
Mar 29, 2019 14.08 14.08 13.70 13.71 11,198,100 -0.17(-1.22%)
Mar 28, 2019 13.95 14.10 13.73 13.88 15,917,862 -0.37(-2.60%)
Mar 27, 2019 14.52 14.54 14.20 14.25 12,472,532 -0.25(-1.72%)
Mar 26, 2019 14.09 14.52 14.02 14.50 21,071,233 +0.23(+1.61%)
Mar 25, 2019 13.75 14.31 13.69 14.27 28,805,320 +0.60(+4.39%)
Mar 22, 2019 13.22 13.70 13.18 13.67 22,320,100 +0.39(+2.94%)
Mar 21, 2019 13.13 13.30 12.99 13.28 17,030,462 +0.17(+1.30%)
Mar 20, 2019 12.79 13.22 12.64 13.11 15,814,403 +0.27(+2.10%)
Mar 19, 2019 13.06 13.09 12.80 12.84 9,856,727 -0.11(-0.85%)
Mar 18, 2019 12.99 13.21 12.90 12.95 11,345,186 -0.05(-0.38%)
Mar 15, 2019 13.23 13.25 12.97 13.00 25,960,200 -0.11(-0.84%)
Mar 14, 2019 13.05 13.14 12.92 13.11 10,409,792 -0.24(-1.80%)
Mar 13, 2019 13.37 13.40 13.20 13.35 13,638,787 +0.12(+0.91%)
Mar 12, 2019 13.17 13.26 13.07 13.23 13,547,384 +0.05(+0.38%)
Mar 11, 2019 13.26 13.49 13.01 13.18 25,710,373 +0.25(+1.93%)
Mar 08, 2019 12.86 13.00 12.68 12.93 17,763,700 +0.30(+2.38%)
Mar 07, 2019 12.35 12.66 12.34 12.63 12,754,221 +0.23(+1.85%)
Mar 06, 2019 12.68 12.68 12.36 12.40 13,305,002 -0.30(-2.36%)
Mar 05, 2019 12.41 12.71 12.40 12.70 10,966,289 +0.19(+1.52%)
Mar 04, 2019 12.27 12.55 12.18 12.51 13,044,460 +0.20(+1.62%)
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.