Skip to main content

Barrick Gold Corp (NY: GOLD )

20.52 +0.04 (+0.22%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.20 17.26 16.68 16.70 36,712,260 -0.62(-3.56%)
Feb 25, 2021 17.68 17.99 17.24 17.32 28,949,194 -0.58(-3.23%)
Feb 24, 2021 17.78 18.01 17.57 17.90 19,972,810 -0.05(-0.30%)
Feb 23, 2021 18.27 18.32 17.62 17.95 25,671,982 -0.33(-1.80%)
Feb 22, 2021 17.74 18.35 17.69 18.28 32,367,960 +0.67(+3.79%)
Feb 19, 2021 18.13 18.19 17.53 17.61 42,740,460 -0.48(-2.66%)
Feb 18, 2021 18.59 18.69 18.01 18.10 32,967,466 -0.45(-2.45%)
Feb 17, 2021 18.98 18.98 18.35 18.55 41,173,440 -0.77(-4.01%)
Feb 16, 2021 19.58 19.69 19.28 19.32 20,950,410 -0.40(-2.03%)
Feb 12, 2021 19.65 19.85 19.33 19.73 16,364,026 -0.04(-0.18%)
Feb 11, 2021 20.08 20.10 19.69 19.76 14,232,587 -0.29(-1.42%)
Feb 10, 2021 20.11 20.22 19.89 20.05 12,073,321 +0.07(+0.36%)
Feb 09, 2021 20.06 20.07 19.82 19.97 14,445,075 -0.03(-0.13%)
Feb 08, 2021 20.15 20.20 19.94 20.00 13,047,546 +0.12(+0.58%)
Feb 05, 2021 19.68 19.93 19.47 19.89 19,533,884 +0.30(+1.55%)
Feb 04, 2021 19.51 19.64 19.13 19.58 19,824,540 -0.31(-1.57%)
Feb 03, 2021 19.88 20.02 19.75 19.89 12,374,809 +0.00(+0.00%)
Feb 02, 2021 19.72 20.06 19.54 19.89 17,237,262 -0.18(-0.89%)
Feb 01, 2021 20.42 20.46 19.72 20.07 28,146,674 +0.15(+0.76%)
Jan 29, 2021 20.39 20.55 19.81 19.92 28,537,472 +0.01(+0.04%)
Jan 28, 2021 19.98 20.08 19.67 19.91 26,010,678 +0.33(+1.68%)
Jan 27, 2021 20.56 20.58 19.49 19.58 36,562,840 -1.15(-5.54%)
Jan 26, 2021 20.87 20.98 20.70 20.73 13,059,439 -0.14(-0.68%)
Jan 25, 2021 21.02 21.16 20.66 20.87 17,337,860 -0.03(-0.13%)
Jan 22, 2021 20.64 21.10 20.41 20.90 14,734,125 -0.19(-0.89%)
Jan 21, 2021 21.23 21.26 20.85 21.09 15,804,031 -0.13(-0.63%)
Jan 20, 2021 21.13 21.34 21.00 21.22 19,206,816 +0.39(+1.88%)
Jan 19, 2021 20.78 20.91 20.58 20.83 18,586,998 +0.22(+1.08%)
Jan 15, 2021 21.00 21.13 20.58 20.61 18,314,518 -0.48(-2.28%)
Jan 14, 2021 20.99 21.29 20.96 21.09 16,957,188 +0.07(+0.34%)
Jan 13, 2021 21.02 21.28 20.92 21.02 19,370,956 +0.05(+0.26%)
Jan 12, 2021 21.01 21.08 20.66 20.96 25,300,298 +0.02(+0.08%)
Jan 11, 2021 20.95 21.18 20.87 20.95 24,214,114 -0.40(-1.88%)
Jan 08, 2021 21.57 21.70 21.00 21.35 28,998,762 -0.71(-3.23%)
Jan 07, 2021 21.85 22.14 21.60 22.06 21,318,050 +0.24(+1.10%)
Jan 06, 2021 21.44 21.88 21.28 21.82 34,065,488 +0.20(+0.91%)
Jan 05, 2021 22.20 22.22 21.45 21.62 34,643,768 -0.30(-1.38%)
Jan 04, 2021 21.24 22.09 21.03 21.93 46,044,096 +1.64(+8.08%)
Dec 31, 2020 20.29 20.29 20.29 17,999,498 -0.41(-1.98%)
Dec 30, 2020 20.46 20.73 20.35 20.70 17,999,498 +0.29(+1.44%)
Dec 29, 2020 20.45 20.73 20.26 20.40 16,447,954 +0.06(+0.31%)
Dec 28, 2020 20.95 20.96 20.30 20.34 17,859,556 -0.05(-0.26%)
Dec 24, 2020 20.30 20.52 20.24 20.39 5,524,707 +0.06(+0.31%)
Dec 23, 2020 20.14 20.51 20.09 20.33 13,167,176 +0.28(+1.38%)
Dec 22, 2020 20.48 20.53 19.82 20.06 22,256,700 -0.45(-2.17%)
Dec 21, 2020 20.71 20.85 20.44 20.50 23,215,532 -0.22(-1.07%)
Dec 18, 2020 21.10 21.10 20.71 20.72 16,622,407 -0.29(-1.36%)
Dec 17, 2020 21.05 21.41 20.85 21.01 22,733,880 +0.46(+2.25%)
Dec 16, 2020 20.49 20.61 20.18 20.54 19,318,082 +0.18(+0.87%)
Dec 15, 2020 20.34 20.63 20.22 20.37 18,007,232 +0.38(+1.92%)
Dec 14, 2020 20.39 20.54 19.95 19.98 16,520,461 -0.41(-2.01%)
Dec 11, 2020 20.55 20.76 20.34 20.39 15,680,737 -0.17(-0.82%)
Dec 10, 2020 20.93 20.99 20.46 20.56 20,195,608 -0.24(-1.16%)
Dec 09, 2020 21.15 21.20 20.64 20.80 23,054,798 -0.48(-2.26%)
Dec 08, 2020 21.46 21.47 21.15 21.28 15,377,028 -0.04(-0.21%)
Dec 07, 2020 20.93 21.55 20.89 21.33 21,067,966 +0.40(+1.92%)
Dec 04, 2020 21.15 21.20 20.69 20.93 19,190,274 -0.10(-0.47%)
Dec 03, 2020 21.53 21.56 20.87 21.03 20,558,186 -0.31(-1.46%)
Dec 02, 2020 21.35 21.46 21.03 21.34 19,825,746 +0.12(+0.55%)
Dec 01, 2020 21.25 21.37 20.88 21.22 29,751,738 +0.61(+2.98%)
Nov 30, 2020 20.03 20.67 19.91 20.61 27,374,162 +0.40(+1.98%)
Nov 27, 2020 20.05 20.23 19.79 20.21 18,921,000 -0.04(-0.22%)
Nov 25, 2020 20.52 20.59 20.10 20.25 41,663,560 +0.04(+0.18%)
Nov 24, 2020 20.04 20.62 19.98 20.22 49,162,952 -0.40(-1.94%)
Nov 23, 2020 21.43 21.43 20.53 20.61 41,195,468 -0.92(-4.28%)
Nov 20, 2020 21.57 21.85 21.44 21.54 18,832,984 +0.09(+0.41%)
Nov 19, 2020 21.44 21.68 21.30 21.45 20,527,232 -0.25(-1.14%)
Nov 18, 2020 22.39 22.42 21.66 21.70 32,313,556 -0.81(-3.59%)
Nov 17, 2020 22.89 22.97 22.47 22.50 21,118,320 -0.43(-1.89%)
Nov 16, 2020 22.89 23.08 22.59 22.94 19,570,102 -0.03(-0.12%)
Nov 13, 2020 23.33 23.36 22.95 22.97 13,273,784 -0.02(-0.08%)
Nov 12, 2020 23.08 23.28 22.91 22.98 14,478,875 +0.11(+0.47%)
Nov 11, 2020 22.90 22.92 22.48 22.88 23,981,410 -0.13(-0.58%)
Nov 10, 2020 23.86 23.95 22.97 23.01 26,111,220 -0.85(-3.57%)
Nov 09, 2020 24.15 24.34 23.14 23.86 53,584,204 -1.75(-6.82%)
Nov 06, 2020 26.22 26.26 25.50 25.61 15,261,531 -0.40(-1.53%)
Nov 05, 2020 25.20 26.21 25.17 26.01 32,136,872 +1.55(+6.35%)
Nov 04, 2020 24.61 24.93 24.26 24.46 16,657,798 -0.19(-0.76%)
Nov 03, 2020 24.39 24.73 24.17 24.64 15,764,045 +0.55(+2.28%)
Nov 02, 2020 23.95 24.13 23.52 24.09 16,984,984 +0.38(+1.61%)
Oct 30, 2020 23.43 23.75 22.84 23.71 16,747,833 +0.50(+2.14%)
Oct 29, 2020 22.75 23.57 22.67 23.21 17,355,512 +0.22(+0.96%)
Oct 28, 2020 23.46 23.56 22.81 22.99 24,996,580 -1.04(-4.32%)
Oct 27, 2020 23.65 24.06 23.52 24.03 12,048,830 +0.41(+1.73%)
Oct 26, 2020 23.59 24.11 23.58 23.62 11,567,083 -0.16(-0.67%)
Oct 23, 2020 23.75 23.90 23.60 23.78 10,863,279 -0.07(-0.30%)
Oct 22, 2020 24.00 24.04 23.55 23.85 15,321,485 -0.43(-1.75%)
Oct 21, 2020 24.20 24.42 24.04 24.28 12,517,335 +0.27(+1.11%)
Oct 20, 2020 24.06 24.20 23.81 24.01 16,311,676 +0.04(+0.18%)
Oct 19, 2020 24.68 24.81 23.95 23.97 14,448,381 -0.49(-1.99%)
Oct 16, 2020 24.71 24.74 24.39 24.46 10,136,475 -0.16(-0.65%)
Oct 15, 2020 24.81 24.91 24.45 24.62 12,135,198 -0.50(-1.98%)
Oct 14, 2020 25.01 25.36 24.79 25.11 11,942,408 +0.31(+1.25%)
Oct 13, 2020 24.66 24.89 24.11 24.80 14,067,437 -0.07(-0.29%)
Oct 12, 2020 24.79 25.01 24.66 24.87 11,103,324 -0.01(-0.04%)
Oct 09, 2020 24.63 24.88 24.41 24.88 16,341,648 +0.69(+2.86%)
Oct 08, 2020 24.06 24.41 23.86 24.19 15,107,469 +0.28(+1.19%)
Oct 07, 2020 24.30 24.42 23.84 23.91 20,675,672 -0.10(-0.41%)
Oct 06, 2020 25.20 25.32 23.99 24.00 20,846,886 -1.16(-4.62%)
Oct 05, 2020 24.85 25.49 24.81 25.17 12,032,961 +0.43(+1.72%)
Oct 02, 2020 25.01 25.18 24.68 24.74 11,134,295 -0.33(-1.31%)
Oct 01, 2020 25.18 25.32 24.90 25.07 11,671,140 +0.13(+0.53%)
Sep 30, 2020 24.94 25.18 24.66 24.93 16,785,180 -0.15(-0.60%)
Sep 29, 2020 24.81 25.26 24.72 25.09 14,042,529 +0.46(+1.87%)
Sep 28, 2020 24.84 24.87 24.35 24.62 14,113,288 +0.05(+0.22%)
Sep 25, 2020 24.44 24.70 24.18 24.57 10,625,295 +0.04(+0.18%)
Sep 24, 2020 23.83 24.63 23.80 24.53 22,981,094 +0.45(+1.88%)
Sep 23, 2020 24.92 24.95 23.93 24.07 27,184,418 -1.14(-4.50%)
Sep 22, 2020 25.09 25.40 24.94 25.21 16,478,595 +0.20(+0.82%)
Sep 21, 2020 25.19 25.45 24.67 25.01 19,645,556 -0.62(-2.42%)
Sep 18, 2020 25.99 26.22 25.60 25.63 30,395,784 -0.22(-0.86%)
Sep 17, 2020 26.19 26.19 25.56 25.85 29,678,324 -0.75(-2.83%)
Sep 16, 2020 26.83 26.93 26.25 26.60 23,494,326 +0.00(+0.00%)
Sep 15, 2020 26.84 27.09 26.49 26.60 14,140,849 +0.05(+0.20%)
Sep 14, 2020 26.64 26.88 26.10 26.55 17,602,784 +0.16(+0.60%)
Sep 11, 2020 26.88 27.13 26.27 26.39 14,175,215 -0.32(-1.20%)
Sep 10, 2020 27.30 27.38 26.58 26.71 18,225,748 -0.31(-1.15%)
Sep 09, 2020 26.18 27.14 26.12 27.02 23,090,786 +1.12(+4.32%)
Sep 08, 2020 25.31 26.47 25.06 25.90 19,992,876 +0.13(+0.52%)
Sep 04, 2020 25.71 25.99 24.91 25.77 24,177,646 -0.19(-0.72%)
Sep 03, 2020 26.02 26.34 25.36 25.95 19,993,534 -0.31(-1.18%)
Sep 02, 2020 25.87 26.30 25.37 26.27 18,968,252 +0.25(+0.95%)
Sep 01, 2020 26.85 26.90 25.71 26.02 19,247,224 -0.28(-1.08%)
Aug 31, 2020 26.15 26.59 25.97 26.30 16,049,512 +0.40(+1.54%)
Aug 28, 2020 25.91 26.21 25.77 25.90 22,021,474 +0.62(+2.46%)
Aug 27, 2020 26.41 26.45 25.04 25.28 26,208,374 -0.70(-2.69%)
Aug 26, 2020 25.16 26.00 25.11 25.98 19,488,302 +0.55(+2.16%)
Aug 25, 2020 25.51 25.60 24.87 25.43 19,712,912 -0.19(-0.76%)
Aug 24, 2020 26.34 26.38 25.59 25.63 18,982,104 -0.30(-1.16%)
Aug 21, 2020 26.28 26.34 25.60 25.93 18,486,436 -0.57(-2.14%)
Aug 20, 2020 25.71 26.53 25.57 26.49 25,010,016 +0.86(+3.35%)
Aug 19, 2020 26.58 26.82 25.48 25.63 35,818,396 -0.94(-3.53%)
Aug 18, 2020 27.60 27.62 26.31 26.57 44,388,496 -0.08(-0.30%)
Aug 17, 2020 26.20 26.78 25.92 26.65 60,940,232 +2.78(+11.63%)
Aug 14, 2020 24.00 24.09 23.48 23.87 14,284,532 -0.13(-0.55%)
Aug 13, 2020 23.54 24.27 23.44 24.01 17,071,038 +0.85(+3.67%)
Aug 12, 2020 23.86 23.93 23.05 23.16 24,742,278 -0.22(-0.95%)
Aug 11, 2020 23.97 24.39 22.88 23.38 41,004,828 -2.03(-7.97%)
Aug 10, 2020 25.94 26.47 25.32 25.40 17,953,058 -0.13(-0.52%)
Aug 07, 2020 25.65 25.96 25.15 25.54 16,596,438 -0.56(-2.14%)
Aug 06, 2020 26.57 26.63 25.72 26.09 17,355,388 -0.30(-1.14%)
Aug 05, 2020 26.98 27.15 26.09 26.39 26,764,334 +0.08(+0.30%)
Aug 04, 2020 25.45 26.40 25.08 26.32 28,987,962 +0.91(+3.59%)
Aug 03, 2020 25.48 25.54 24.93 25.40 13,022,417 -0.17(-0.66%)
Jul 31, 2020 25.40 25.68 25.00 25.57 22,403,564 +0.58(+2.34%)
Jul 30, 2020 24.68 25.32 24.34 24.99 18,159,050 -0.47(-1.84%)
Jul 29, 2020 26.32 26.38 25.11 25.46 29,582,902 -0.72(-2.74%)
Jul 28, 2020 26.09 26.44 25.83 26.17 19,092,596 -0.28(-1.07%)
Jul 27, 2020 26.09 26.71 26.01 26.46 31,923,382 +1.30(+5.17%)
Jul 24, 2020 24.87 25.19 24.79 25.16 15,099,860 +0.40(+1.61%)
Jul 23, 2020 25.22 25.54 24.39 24.76 19,774,258 -0.47(-1.86%)
Jul 22, 2020 25.34 25.38 24.86 25.23 15,320,073 +0.26(+1.03%)
Jul 21, 2020 25.44 25.51 24.90 24.97 19,665,760 +0.10(+0.39%)
Jul 20, 2020 24.42 24.92 24.42 24.87 17,020,678 +0.69(+2.85%)
Jul 17, 2020 23.92 24.25 23.67 24.18 13,919,827 +0.57(+2.44%)
Jul 16, 2020 23.72 23.96 23.34 23.61 13,234,441 -0.35(-1.48%)
Jul 15, 2020 23.79 23.97 23.29 23.96 15,836,028 +0.04(+0.15%)
Jul 14, 2020 23.04 23.94 22.95 23.93 14,416,119 +0.81(+3.52%)
Jul 13, 2020 24.32 24.47 23.03 23.11 17,546,436 -0.87(-3.62%)
Jul 10, 2020 24.45 24.64 23.85 23.98 13,052,834 -0.42(-1.74%)
Jul 09, 2020 24.77 24.81 23.87 24.40 14,696,984 -0.11(-0.47%)
Jul 08, 2020 24.37 24.71 24.14 24.52 19,700,738 +0.62(+2.59%)
Jul 07, 2020 23.48 24.06 23.31 23.90 13,790,388 +0.36(+1.54%)
Jul 06, 2020 23.64 23.87 23.32 23.54 12,760,139 +0.30(+1.29%)
Jul 02, 2020 23.53 23.84 23.24 23.24 14,497,860 -0.48(-2.01%)
Jul 01, 2020 23.87 23.87 22.89 23.71 17,672,284 -0.11(-0.48%)
Jun 30, 2020 23.05 23.92 22.87 23.83 17,373,106 +0.72(+3.10%)
Jun 29, 2020 23.00 23.17 22.79 23.11 11,637,513 +0.23(+1.01%)
Jun 26, 2020 22.68 22.96 22.26 22.88 13,697,680 +0.12(+0.54%)
Jun 25, 2020 22.76 22.86 22.41 22.76 11,373,956 +0.02(+0.08%)
Jun 24, 2020 22.72 23.22 22.42 22.74 22,326,042 +0.03(+0.12%)
Jun 23, 2020 22.95 23.16 22.56 22.72 18,319,678 +0.20(+0.90%)
Jun 22, 2020 22.21 22.87 22.12 22.51 19,681,976 +0.85(+3.92%)
Jun 19, 2020 21.45 21.97 21.32 21.66 21,704,452 +0.49(+2.30%)
Jun 18, 2020 21.41 21.61 21.09 21.18 14,200,657 -0.27(-1.28%)
Jun 17, 2020 21.65 21.93 21.32 21.45 10,435,261 -0.12(-0.53%)
Jun 16, 2020 21.60 22.03 21.34 21.57 18,420,866 -0.32(-1.45%)
Jun 15, 2020 20.79 21.95 20.42 21.88 17,912,138 +0.59(+2.78%)
Jun 12, 2020 21.80 22.03 21.15 21.29 17,347,328 -0.21(-0.99%)
Jun 11, 2020 22.48 22.91 20.91 21.50 35,009,688 -0.68(-3.07%)
Jun 10, 2020 21.91 22.29 20.92 22.18 24,753,544 +0.66(+3.08%)
Jun 09, 2020 21.32 21.68 21.04 21.52 24,313,428 +0.68(+3.27%)
Jun 08, 2020 20.56 20.86 20.25 20.84 17,567,352 +0.24(+1.16%)
Jun 05, 2020 19.90 20.61 19.58 20.60 31,845,528 -0.12(-0.60%)
Jun 04, 2020 21.07 21.25 20.50 20.73 24,816,824 +0.26(+1.25%)
Jun 03, 2020 20.65 20.94 20.11 20.47 26,494,226 -0.72(-3.38%)
Jun 02, 2020 21.95 21.96 20.93 21.18 18,152,192 -0.73(-3.35%)
Jun 01, 2020 21.32 21.93 21.32 21.92 18,525,260 +0.69(+3.25%)
May 29, 2020 21.80 21.86 21.19 21.23 22,993,806 +0.04(+0.21%)
May 28, 2020 21.72 21.92 21.06 21.18 21,598,860 +0.09(+0.42%)
May 27, 2020 20.68 21.17 20.34 21.10 41,962,132 -0.71(-3.28%)
May 26, 2020 22.84 22.84 21.68 21.81 34,270,704 -1.40(-6.04%)
May 22, 2020 23.46 23.78 23.13 23.21 12,779,566 +0.05(+0.23%)
May 21, 2020 23.78 23.79 22.59 23.16 24,955,660 -0.87(-3.63%)
May 20, 2020 24.95 25.01 24.01 24.03 18,465,174 -0.75(-3.03%)
May 19, 2020 24.27 24.92 24.17 24.78 20,191,572 +0.79(+3.31%)
May 18, 2020 24.77 24.90 23.74 23.99 19,603,776 -0.74(-3.00%)
May 15, 2020 24.40 24.78 24.03 24.73 21,815,550 +0.79(+3.32%)
May 14, 2020 23.02 24.12 23.02 23.94 19,719,016 +0.90(+3.91%)
May 13, 2020 23.44 23.50 22.54 23.04 14,640,768 +0.07(+0.31%)
May 12, 2020 23.22 23.54 22.87 22.97 14,860,119 +0.02(+0.08%)
May 11, 2020 24.01 24.13 22.85 22.95 21,689,834 -1.21(-5.00%)
May 08, 2020 24.20 24.60 24.02 24.16 14,445,963 +0.11(+0.48%)
May 07, 2020 23.81 24.39 23.50 24.04 18,487,662 +0.62(+2.64%)
May 06, 2020 24.63 24.77 23.29 23.42 19,320,854 -1.44(-5.78%)
May 05, 2020 24.06 24.95 23.74 24.86 19,079,084 +0.71(+2.96%)
May 04, 2020 24.08 24.42 23.76 24.15 18,678,084 +0.40(+1.67%)
May 01, 2020 22.30 23.90 22.19 23.75 22,220,782 +1.07(+4.70%)
Apr 30, 2020 23.02 23.42 22.34 22.68 20,160,068 -0.73(-3.13%)
Apr 29, 2020 23.53 23.84 22.86 23.42 23,582,744 -0.36(-1.52%)
Apr 28, 2020 23.35 23.95 22.94 23.78 19,421,518 +0.03(+0.11%)
Apr 27, 2020 23.86 24.12 23.18 23.75 17,256,194 -0.15(-0.63%)
Apr 24, 2020 24.03 24.40 23.64 23.90 31,332,052 +0.32(+1.35%)
Apr 23, 2020 23.76 25.14 23.43 23.58 34,984,176 +0.23(+0.98%)
Apr 22, 2020 22.62 23.44 22.55 23.35 23,839,774 +1.46(+6.69%)
Apr 21, 2020 21.26 22.16 21.21 21.89 19,643,296 -0.09(-0.40%)
Apr 20, 2020 21.44 22.46 21.44 21.98 20,453,414 +0.34(+1.55%)
Apr 17, 2020 20.67 21.74 20.42 21.64 32,329,374 -0.41(-1.84%)
Apr 16, 2020 21.61 22.15 21.48 22.05 21,872,980 +0.47(+2.17%)
Apr 15, 2020 20.94 21.78 20.68 21.58 23,053,314 +0.04(+0.16%)
Apr 14, 2020 21.43 22.09 21.03 21.55 37,636,828 +0.05(+0.25%)
Apr 13, 2020 19.84 21.84 19.62 21.49 37,394,592 +1.64(+8.26%)
Apr 09, 2020 18.44 19.91 18.27 19.85 36,030,324 +1.85(+10.29%)
Apr 08, 2020 17.80 18.14 17.62 18.00 13,151,322 +0.09(+0.49%)
Apr 07, 2020 18.07 18.19 17.52 17.91 18,707,764 -0.21(-1.17%)
Apr 06, 2020 18.08 18.64 17.84 18.12 19,776,272 +0.53(+3.01%)
Apr 03, 2020 17.41 17.97 17.41 17.60 16,130,502 +0.09(+0.50%)
Apr 02, 2020 16.85 18.19 16.73 17.51 28,246,048 +0.86(+5.19%)
Apr 01, 2020 16.24 16.92 16.10 16.64 20,488,920 +0.49(+3.00%)
Mar 31, 2020 16.63 16.91 16.11 16.16 21,881,668 -0.86(-5.03%)
Mar 30, 2020 16.93 17.31 16.56 17.01 25,524,078 +0.04(+0.26%)
Mar 27, 2020 16.85 17.45 16.72 16.97 25,454,592 -0.30(-1.74%)
Mar 26, 2020 17.23 17.80 16.50 17.27 27,510,870 +0.41(+2.46%)
Mar 25, 2020 16.92 17.40 16.25 16.85 35,103,400 -0.34(-2.00%)
Mar 24, 2020 16.56 17.44 15.99 17.20 39,194,376 +2.27(+15.18%)
Mar 23, 2020 14.46 15.76 14.44 14.93 38,321,776 +0.93(+6.61%)
Mar 20, 2020 14.69 14.99 13.71 14.01 22,870,356 -0.18(-1.24%)
Mar 19, 2020 13.70 15.73 12.35 14.18 26,065,594 +0.18(+1.26%)
Mar 18, 2020 15.06 15.86 13.62 14.01 34,277,008 -1.61(-10.33%)
Mar 17, 2020 14.30 16.40 14.23 15.62 36,342,660 +1.22(+8.45%)
Mar 16, 2020 11.65 15.13 11.16 14.40 41,512,396 +0.58(+4.21%)
Mar 13, 2020 15.39 15.53 13.28 13.82 35,274,396 -1.07(-7.17%)
Mar 12, 2020 14.97 15.88 13.64 14.89 38,037,664 -1.68(-10.17%)
Mar 11, 2020 17.22 17.55 16.33 16.57 25,020,084 -0.95(-5.44%)
Mar 10, 2020 17.68 18.02 16.83 17.52 26,032,654 -0.05(-0.30%)
Mar 09, 2020 18.09 18.43 17.55 17.58 26,786,458 -1.15(-6.12%)
Mar 06, 2020 18.98 19.25 18.01 18.72 31,807,356 +0.06(+0.33%)
Mar 05, 2020 18.42 18.84 18.19 18.66 31,629,426 +0.54(+2.97%)
Mar 04, 2020 18.52 18.57 17.78 18.12 26,376,230 -0.06(-0.34%)
Mar 03, 2020 17.80 18.76 17.37 18.19 36,768,556 +0.67(+3.83%)
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.