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 30, 2009
53.65
53.83
51.38
51.66
1,435,102
-1.98(-3.69%)
Jun 29, 2009
54.18
54.47
53.33
53.64
1,108,622
+0.05(+0.09%)
Jun 26, 2009
54.78
54.83
53.57
53.59
1,063,799
-1.18(-2.16%)
Jun 25, 2009
53.81
54.78
53.01
54.77
1,408,886
+1.31(+2.45%)
Jun 24, 2009
53.15
53.90
52.65
53.46
1,530,963
+1.59(+3.06%)
Jun 23, 2009
50.39
52.16
49.78
51.87
1,188,813
+2.25(+4.53%)
Jun 22, 2009
51.53
51.58
49.60
49.63
2,392,236
-3.29(-6.22%)
Jun 19, 2009
52.49
53.71
52.23
52.92
3,357,473
+2.08(+4.08%)
Jun 18, 2009
52.19
52.23
50.80
50.84
2,120,702
-1.64(-3.13%)
Jun 17, 2009
52.54
53.05
51.69
52.49
2,250,979
-1.13(-2.10%)
Jun 16, 2009
53.40
54.25
52.65
53.61
1,608,060
+0.44(+0.83%)
Jun 15, 2009
54.00
54.03
52.87
53.17
1,468,445
-1.30(-2.39%)
Jun 12, 2009
55.87
56.00
54.06
54.47
1,834,870
-2.62(-4.60%)
Jun 11, 2009
56.78
58.35
56.25
57.10
1,668,237
+0.20(+0.35%)
Jun 10, 2009
58.36
58.46
55.92
56.90
1,675,068
+0.12(+0.21%)
Jun 09, 2009
57.76
57.77
56.41
56.78
1,793,415
-0.26(-0.45%)
Jun 08, 2009
55.83
57.32
54.35
57.03
2,518,277
+1.86(+3.37%)
Jun 05, 2009
56.90
57.15
54.84
55.17
2,722,872
-2.95(-5.07%)
Jun 04, 2009
56.83
58.26
56.23
58.12
1,764,206
+1.33(+2.34%)
Jun 03, 2009
57.98
58.88
56.41
56.79
2,364,629
-2.74(-4.61%)
Jun 02, 2009
57.85
59.74
57.70
59.54
2,759,328
+2.78(+4.89%)
Jun 01, 2009
57.91
58.34
56.71
56.76
2,622,255
+0.56(+1.00%)
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%)
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
.