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 (%)
May 29, 2009
58.27
58.98
55.86
56.20
2,741,871
-0.06(-0.10%)
May 28, 2009
55.22
56.72
55.22
56.25
2,193,205
+2.59(+4.83%)
May 27, 2009
55.45
55.45
53.56
53.66
2,003,924
-0.97(-1.78%)
May 26, 2009
53.56
54.65
52.87
54.64
2,119,401
+0.91(+1.69%)
May 22, 2009
55.28
55.33
53.33
53.73
2,092,217
+0.22(+0.41%)
May 21, 2009
52.51
53.77
51.83
53.51
2,212,780
+0.37(+0.70%)
May 20, 2009
52.24
53.94
52.12
53.14
3,608,151
+2.70(+5.36%)
May 19, 2009
49.46
51.16
49.36
50.43
2,011,137
+1.99(+4.10%)
May 18, 2009
47.92
49.22
46.77
48.44
1,617,112
+0.52(+1.07%)
May 15, 2009
49.45
49.51
47.18
47.93
1,941,808
-0.75(-1.54%)
May 14, 2009
47.95
49.23
47.06
48.68
2,449,723
+2.66(+5.77%)
May 13, 2009
46.64
47.62
45.66
46.02
1,846,181
-2.13(-4.43%)
May 12, 2009
47.12
48.45
46.79
48.16
1,773,512
+1.52(+3.26%)
May 11, 2009
45.35
46.64
45.35
46.63
1,265,649
-0.08(-0.17%)
May 08, 2009
44.36
46.71
43.95
46.71
2,038,971
+3.61(+8.37%)
May 07, 2009
43.53
43.70
41.68
43.11
1,815,241
+0.70(+1.65%)
May 06, 2009
41.94
42.51
41.62
42.41
1,078,246
+2.16(+5.36%)
May 05, 2009
41.75
41.76
39.65
40.25
978,664
-1.01(-2.44%)
May 04, 2009
40.90
41.30
40.09
41.26
1,115,041
+1.36(+3.41%)
May 01, 2009
39.41
40.48
39.12
39.90
1,340,568
+0.93(+2.40%)
Apr 30, 2009
38.89
39.44
38.57
38.96
1,499,830
-0.23(-0.60%)
Apr 29, 2009
39.07
39.85
38.78
39.20
1,041,901
+0.85(+2.20%)
Apr 28, 2009
38.08
38.93
37.97
38.35
891,115
-1.22(-3.07%)
Apr 27, 2009
39.61
40.25
39.03
39.57
910,313
-0.86(-2.13%)
Apr 24, 2009
38.51
40.66
38.45
40.43
1,893,718
+3.05(+8.16%)
Apr 23, 2009
36.51
38.50
36.06
37.38
1,437,116
+1.71(+4.78%)
Apr 22, 2009
34.88
36.60
34.75
35.67
1,344,898
+0.65(+1.86%)
Apr 21, 2009
36.45
36.67
34.13
35.02
1,873,979
-1.84(-4.98%)
Apr 20, 2009
34.12
37.43
34.12
36.85
2,060,106
+3.37(+10.07%)
Apr 17, 2009
34.54
34.70
32.53
33.48
1,883,086
-1.85(-5.24%)
Apr 16, 2009
36.77
36.82
35.09
35.33
962,486
-1.69(-4.57%)
Apr 15, 2009
36.68
37.41
36.64
37.02
854,625
+0.38(+1.03%)
Apr 14, 2009
37.62
37.75
36.63
36.64
967,540
-0.32(-0.87%)
Apr 13, 2009
37.46
37.75
36.77
36.97
861,788
+0.32(+0.88%)
Apr 09, 2009
38.23
38.23
36.56
36.64
1,063,112
-1.40(-3.68%)
Apr 08, 2009
39.05
39.11
37.81
38.04
828,748
-0.50(-1.29%)
Apr 07, 2009
38.25
39.17
38.19
38.54
1,395,440
+0.96(+2.55%)
Apr 06, 2009
39.27
39.30
37.30
37.59
2,429,740
-2.54(-6.32%)
Apr 03, 2009
43.47
43.67
39.97
40.12
2,426,937
-3.42(-7.86%)
Apr 02, 2009
45.16
45.16
42.79
43.54
2,623,964
-2.25(-4.92%)
Apr 01, 2009
44.05
45.80
43.96
45.80
1,378,575
+2.04(+4.67%)
Mar 31, 2009
42.62
44.14
41.84
43.75
1,446,106
+1.94(+4.64%)
Mar 30, 2009
41.04
42.73
40.96
41.81
1,005,661
-1.84(-4.21%)
Mar 26, 2009
44.11
44.48
43.13
43.65
1,140,055
+0.18(+0.41%)
Mar 25, 2009
41.75
43.47
41.60
43.47
1,479,369
+1.30(+3.09%)
Mar 24, 2009
41.18
42.80
40.89
42.17
1,014,344
+0.02(+0.06%)
Mar 23, 2009
43.08
43.34
41.87
42.14
1,674,709
+0.52(+1.26%)
Mar 20, 2009
41.08
42.09
40.94
41.62
1,163,869
+0.31(+0.74%)
Mar 19, 2009
39.61
41.78
39.49
41.31
2,336,954
+3.38(+8.91%)
Mar 18, 2009
35.30
37.93
33.20
37.93
2,572,102
+2.04(+5.70%)
Mar 17, 2009
36.59
37.01
35.27
35.89
1,125,933
-1.36(-3.65%)
Mar 16, 2009
37.15
37.92
36.80
37.25
804,260
+0.14(+0.37%)
Mar 13, 2009
37.78
37.96
36.95
37.11
654,700
+0.19(+0.52%)
Mar 12, 2009
36.26
36.93
36.20
36.92
872,950
+0.59(+1.62%)
Mar 11, 2009
35.71
36.93
35.50
36.33
1,353,036
+1.44(+4.13%)
Mar 10, 2009
38.17
38.17
34.28
34.89
2,140,316
-2.80(-7.43%)
Mar 09, 2009
38.13
38.39
37.04
37.69
1,436,957
-0.85(-2.19%)
Mar 06, 2009
39.03
39.42
37.88
38.54
1,486,906
+0.11(+0.29%)
Mar 05, 2009
36.37
38.54
36.10
38.42
1,761,435
+2.52(+7.02%)
Mar 04, 2009
36.52
37.05
35.55
35.90
1,600,272
+0.91(+2.60%)
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
.