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 (%)
Jun 29, 2007
17.60
17.90
17.53
17.86
372,502
+0.21(+1.19%)
Jun 28, 2007
17.52
17.94
17.52
17.65
611,957
-0.03(-0.18%)
Jun 27, 2007
16.90
17.70
16.82
17.69
522,336
+0.45(+2.62%)
Jun 26, 2007
17.39
17.42
16.82
17.24
497,548
-0.11(-0.65%)
Jun 25, 2007
17.52
17.74
17.35
17.35
375,409
-0.59(-3.28%)
Jun 22, 2007
17.84
18.03
17.62
17.94
326,129
-0.06(-0.36%)
Jun 21, 2007
17.75
18.02
17.57
18.00
355,458
+0.12(+0.68%)
Jun 20, 2007
18.29
18.31
17.85
17.88
342,981
-0.42(-2.29%)
Jun 19, 2007
17.99
18.35
17.98
18.30
359,378
+0.02(+0.13%)
Jun 18, 2007
18.23
18.39
18.14
18.27
366,086
-0.06(-0.35%)
Jun 15, 2007
18.21
18.34
18.10
18.34
435,403
+0.14(+0.75%)
Jun 14, 2007
18.02
18.28
18.01
18.20
253,167
+0.22(+1.21%)
Jun 13, 2007
17.90
18.06
17.79
17.98
329,440
+0.16(+0.90%)
Jun 12, 2007
17.92
18.13
17.78
17.82
352,919
-0.39(-2.12%)
Jun 11, 2007
18.19
18.52
18.06
18.21
340,194
+0.10(+0.53%)
Jun 08, 2007
18.12
18.24
17.64
18.11
765,956
-0.09(-0.49%)
Jun 07, 2007
18.58
18.90
18.12
18.20
733,234
-0.81(-4.28%)
Jun 06, 2007
19.15
19.24
18.85
19.01
317,218
-0.52(-2.64%)
Jun 05, 2007
19.32
19.56
19.09
19.53
380,512
+0.06(+0.33%)
Jun 04, 2007
19.25
19.51
19.01
19.46
416,047
+0.14(+0.71%)
Jun 01, 2007
19.06
19.34
18.98
19.33
387,066
+0.46(+2.43%)
May 31, 2007
18.61
18.92
18.61
18.87
520,977
+0.41(+2.23%)
May 30, 2007
18.33
18.49
18.15
18.46
298,093
+0.00(+0.00%)
May 29, 2007
18.81
18.82
18.39
18.46
194,257
-0.13(-0.69%)
May 25, 2007
18.53
18.64
18.29
18.59
546,266
+0.41(+2.26%)
May 24, 2007
19.08
19.20
18.15
18.18
576,047
-0.85(-4.48%)
May 23, 2007
19.20
19.26
18.86
19.03
441,548
+0.17(+0.90%)
May 22, 2007
19.34
19.38
18.83
18.86
416,478
-0.59(-3.02%)
May 21, 2007
19.37
19.57
19.28
19.45
463,842
+0.17(+0.88%)
May 18, 2007
19.18
19.42
19.16
19.28
415,858
+0.29(+1.53%)
May 17, 2007
19.23
19.25
18.76
18.99
710,266
-0.27(-1.42%)
May 16, 2007
19.39
19.67
19.08
19.26
553,933
+0.01(+0.04%)
May 15, 2007
19.28
19.68
19.21
19.26
452,629
+0.10(+0.55%)
May 14, 2007
19.25
19.52
18.62
19.15
777,048
-0.36(-1.86%)
May 11, 2007
19.40
19.53
19.36
19.51
310,141
+0.23(+1.17%)
May 10, 2007
19.44
19.67
19.10
19.29
430,007
-0.69(-3.46%)
May 09, 2007
19.81
20.12
19.76
19.98
256,714
-0.02(-0.12%)
May 08, 2007
19.65
20.14
19.60
20.00
405,284
+0.01(+0.04%)
May 07, 2007
20.08
20.23
19.91
20.00
332,902
-0.02(-0.08%)
May 04, 2007
20.32
20.53
19.92
20.01
348,268
+0.01(+0.04%)
May 03, 2007
19.84
20.13
19.72
20.00
186,096
+0.31(+1.55%)
May 02, 2007
19.31
19.79
19.22
19.70
349,428
+0.36(+1.87%)
May 01, 2007
19.28
19.45
19.03
19.34
330,462
+0.06(+0.29%)
Apr 30, 2007
19.50
19.71
19.24
19.28
144,217
-0.29(-1.48%)
Apr 27, 2007
19.44
19.71
19.42
19.57
216,064
+0.14(+0.75%)
Apr 26, 2007
19.73
19.79
19.13
19.42
482,348
-0.57(-2.86%)
Apr 25, 2007
20.05
20.13
19.87
20.00
332,678
+0.10(+0.49%)
Apr 24, 2007
20.33
20.41
19.75
19.90
344,802
-0.34(-1.67%)
Apr 23, 2007
20.46
20.61
20.18
20.24
259,065
-0.13(-0.63%)
Apr 20, 2007
20.65
20.78
20.33
20.37
318,085
+0.24(+1.20%)
Apr 19, 2007
20.33
20.44
20.00
20.12
508,486
-0.56(-2.69%)
Apr 18, 2007
20.60
20.77
20.45
20.68
259,778
-0.02(-0.12%)
Apr 17, 2007
20.96
20.96
20.57
20.70
495,401
-0.42(-1.98%)
Apr 16, 2007
20.88
21.17
20.77
21.12
474,376
+0.25(+1.20%)
Apr 13, 2007
20.54
20.89
20.41
20.87
333,257
+0.48(+2.37%)
Apr 12, 2007
20.11
20.45
20.11
20.39
268,536
+0.06(+0.28%)
Apr 11, 2007
20.58
20.65
20.18
20.33
365,312
-0.12(-0.59%)
Apr 10, 2007
20.58
20.61
20.32
20.46
277,381
+0.09(+0.44%)
Apr 09, 2007
20.33
20.64
20.31
20.37
356,734
-0.01(-0.04%)
Apr 05, 2007
20.21
20.46
20.17
20.37
746,256
-0.28(-1.36%)
Apr 04, 2007
20.04
20.72
19.93
20.66
833,866
+0.46(+2.27%)
Apr 03, 2007
19.81
20.31
19.78
20.20
525,868
+0.39(+1.95%)
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
.