Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barrick Gold Corp
(NQ:
GOLD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
57.15
57.77
55.12
55.40
1,104,135
-1.87(-3.27%)
Jan 28, 2010
58.11
58.17
55.47
57.27
1,194,446
-0.23(-0.41%)
Jan 27, 2010
58.39
58.80
56.06
57.50
1,282,805
-0.60(-1.04%)
Jan 26, 2010
58.17
59.05
57.65
58.11
1,201,249
-1.26(-2.13%)
Jan 25, 2010
60.09
60.44
58.99
59.37
923,392
-0.25(-0.42%)
Jan 22, 2010
59.02
60.68
58.71
59.62
1,868,611
-0.76(-1.26%)
Jan 21, 2010
62.86
63.54
60.38
60.38
1,868,505
-3.39(-5.32%)
Jan 20, 2010
64.24
64.24
62.75
63.77
1,424,042
-2.13(-3.23%)
Jan 19, 2010
66.09
66.46
65.71
65.90
1,200,294
+0.47(+0.72%)
Jan 15, 2010
66.63
65.43
65.43
65.43
1,285,470
-1.41(-2.10%)
Jan 14, 2010
66.56
67.32
66.11
66.83
602,735
-0.06(-0.10%)
Jan 13, 2010
66.70
67.00
65.33
66.90
875,184
+1.18(+1.80%)
Jan 12, 2010
67.20
67.92
64.80
65.72
1,176,119
-2.57(-3.77%)
Jan 11, 2010
69.33
69.62
67.91
68.29
977,056
+0.10(+0.14%)
Jan 08, 2010
67.79
68.21
66.95
68.19
1,066,557
+0.76(+1.13%)
Jan 07, 2010
67.78
68.08
66.83
67.43
1,033,383
-0.34(-0.50%)
Jan 06, 2010
67.01
68.67
66.95
67.77
1,531,583
+1.62(+2.44%)
Jan 05, 2010
66.36
66.97
65.18
66.15
1,292,614
+0.05(+0.07%)
Jan 04, 2010
66.10
66.46
65.65
66.10
963,031
+2.50(+3.93%)
Dec 31, 2009
64.64
63.60
63.60
63.60
682,241
-0.27(-0.42%)
Dec 30, 2009
64.05
64.47
63.58
63.87
716,098
-0.78(-1.21%)
Dec 29, 2009
65.97
65.97
64.62
64.65
887,849
-0.67(-1.03%)
Dec 28, 2009
66.14
66.30
64.82
65.32
622,610
-0.16(-0.25%)
Dec 24, 2009
66.44
67.11
65.38
65.48
372,616
-0.53(-0.80%)
Dec 23, 2009
64.08
66.14
63.72
66.01
1,788,102
+1.66(+2.59%)
Dec 22, 2009
63.65
64.49
63.02
64.35
1,629,589
+0.41(+0.64%)
Dec 21, 2009
64.62
64.75
63.09
63.94
1,132,782
-0.65(-1.01%)
Dec 18, 2009
64.19
64.80
63.27
64.59
3,273,885
+2.07(+3.32%)
Dec 17, 2009
65.19
65.26
62.51
62.52
2,312,082
-3.83(-5.77%)
Dec 16, 2009
65.62
66.61
65.32
66.34
1,823,474
+2.03(+3.16%)
Dec 15, 2009
65.19
65.87
64.18
64.31
1,637,588
-2.08(-3.14%)
Dec 14, 2009
66.17
66.40
64.93
66.39
1,074,771
+1.46(+2.25%)
Dec 11, 2009
65.87
66.25
64.61
64.93
1,963,980
-0.15(-0.23%)
Dec 10, 2009
65.69
66.05
64.70
65.08
1,188,691
-0.32(-0.49%)
Dec 09, 2009
63.87
65.64
63.86
65.40
1,988,906
+1.49(+2.34%)
Dec 08, 2009
64.94
65.29
63.62
63.91
2,229,819
-2.27(-3.42%)
Dec 07, 2009
64.66
67.58
64.24
66.17
2,646,891
+0.10(+0.15%)
Dec 04, 2009
68.91
68.91
65.10
66.08
3,903,729
-2.93(-4.25%)
Dec 03, 2009
70.06
71.23
68.42
69.01
2,054,872
-1.74(-2.45%)
Dec 02, 2009
71.78
71.96
70.37
70.75
2,139,182
-0.34(-0.47%)
Dec 01, 2009
69.67
72.57
69.33
71.08
2,657,126
+2.98(+4.38%)
Nov 30, 2009
67.84
68.47
67.20
68.10
1,599,451
-0.42(-0.61%)
Nov 27, 2009
66.50
69.27
66.46
68.52
1,738,125
-1.96(-2.78%)
Nov 25, 2009
69.20
70.64
68.87
70.48
1,843,633
+1.88(+2.74%)
Nov 24, 2009
68.39
68.63
66.66
68.60
1,928,240
+0.93(+1.38%)
Nov 23, 2009
68.79
69.08
66.75
67.67
1,734,114
+0.75(+1.12%)
Nov 20, 2009
65.39
67.03
65.22
66.92
1,705,729
-0.24(-0.36%)
Nov 19, 2009
66.10
67.32
65.14
67.16
2,066,573
-0.12(-0.18%)
Nov 18, 2009
67.52
68.30
66.50
67.28
1,848,996
-0.08(-0.12%)
Nov 17, 2009
66.25
67.45
65.93
67.36
1,612,418
-0.05(-0.07%)
Nov 16, 2009
65.89
68.42
65.63
67.41
2,218,437
+2.41(+3.71%)
Nov 13, 2009
62.84
65.07
62.41
65.00
2,548,002
+1.00(+1.57%)
Nov 12, 2009
63.63
64.29
62.89
64.00
2,470,269
-1.02(-1.57%)
Nov 11, 2009
64.72
65.61
64.19
65.02
2,029,195
+1.85(+2.93%)
Nov 10, 2009
61.06
63.27
60.85
63.17
2,299,198
-0.20(-0.32%)
Nov 09, 2009
63.30
64.78
63.17
63.37
2,555,845
+1.21(+1.95%)
Nov 06, 2009
60.03
62.41
59.88
62.16
2,898,740
+1.88(+3.12%)
Nov 05, 2009
60.52
61.08
59.66
60.28
2,241,187
+0.14(+0.24%)
Nov 04, 2009
59.67
60.87
58.57
60.13
3,502,207
+1.66(+2.83%)
Nov 03, 2009
54.22
58.59
53.71
58.48
3,367,456
+3.83(+7.00%)
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
.