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 (%)
Aug 31, 2009
46.57
47.65
46.14
47.34
1,022,340
+0.08(+0.17%)
Aug 28, 2009
47.70
48.11
46.90
47.26
1,317,183
+0.39(+0.82%)
Aug 27, 2009
45.91
47.04
44.98
46.88
1,105,527
+1.32(+2.90%)
Aug 26, 2009
45.64
45.75
44.90
45.55
1,233,412
-0.70(-1.51%)
Aug 25, 2009
46.61
47.04
45.92
46.26
1,127,024
+0.23(+0.49%)
Aug 24, 2009
46.84
47.73
45.97
46.03
1,580,906
-0.32(-0.69%)
Aug 21, 2009
46.83
47.23
46.17
46.35
833,066
+0.47(+1.02%)
Aug 20, 2009
46.10
46.57
45.68
45.88
770,164
+0.20(+0.44%)
Aug 19, 2009
44.57
46.17
44.46
45.68
1,286,644
-0.02(-0.04%)
Aug 18, 2009
45.27
45.78
44.93
45.70
630,542
+0.71(+1.57%)
Aug 17, 2009
44.88
45.68
44.32
44.99
993,669
-2.11(-4.48%)
Aug 14, 2009
48.06
48.26
46.49
47.10
704,964
-1.40(-2.89%)
Aug 13, 2009
48.13
48.76
47.14
48.50
1,027,595
+1.81(+3.88%)
Aug 12, 2009
46.06
47.08
46.06
46.69
737,984
+0.36(+0.78%)
Aug 11, 2009
46.33
46.67
45.93
46.33
761,518
-0.42(-0.90%)
Aug 10, 2009
47.16
47.31
46.30
46.75
955,031
-1.50(-3.10%)
Aug 07, 2009
48.96
49.33
48.05
48.24
1,118,726
-1.04(-2.11%)
Aug 06, 2009
49.89
50.31
48.65
49.28
989,184
-0.71(-1.42%)
Aug 05, 2009
51.14
51.19
49.67
49.99
1,221,935
-1.62(-3.14%)
Aug 04, 2009
51.78
52.73
51.14
51.61
1,038,106
-0.71(-1.35%)
Aug 03, 2009
51.79
52.65
51.54
52.32
1,866,445
+2.31(+4.62%)
Jul 31, 2009
48.25
50.22
48.03
50.01
1,560,246
+1.87(+3.88%)
Jul 30, 2009
48.08
49.10
47.88
48.14
2,816,308
+0.10(+0.22%)
Jul 29, 2009
48.94
49.02
47.45
48.03
1,202,572
-0.83(-1.70%)
Jul 28, 2009
51.18
51.31
48.35
48.86
1,911,675
-4.00(-7.57%)
Jul 27, 2009
53.91
54.04
52.56
52.86
1,231,500
+0.15(+0.29%)
Jul 24, 2009
52.90
53.82
52.52
52.71
1,223,897
-0.79(-1.47%)
Jul 23, 2009
53.17
54.47
52.99
53.50
1,310,969
+0.60(+1.13%)
Jul 22, 2009
52.23
53.71
52.00
52.90
670,079
+0.17(+0.32%)
Jul 21, 2009
54.14
54.28
51.52
52.74
1,337,246
-0.99(-1.84%)
Jul 20, 2009
53.13
53.92
52.57
53.73
1,133,988
+2.22(+4.31%)
Jul 17, 2009
50.83
51.66
50.38
51.50
1,020,349
+0.91(+1.80%)
Jul 16, 2009
50.55
50.82
49.79
50.59
865,633
-0.33(-0.65%)
Jul 15, 2009
50.76
51.59
50.67
50.92
1,384,968
+1.64(+3.33%)
Jul 14, 2009
49.42
49.70
48.44
49.28
1,369,816
+0.92(+1.90%)
Jul 13, 2009
46.55
48.51
45.75
48.36
1,432,110
+1.09(+2.30%)
Jul 10, 2009
46.78
47.94
46.33
47.28
1,340,562
-0.14(-0.29%)
Jul 09, 2009
48.01
49.09
47.01
47.41
2,167,036
+0.71(+1.52%)
Jul 08, 2009
48.63
49.11
45.97
46.71
1,956,625
-2.22(-4.54%)
Jul 07, 2009
48.91
49.63
48.07
48.93
1,311,338
-0.30(-0.61%)
Jul 06, 2009
49.64
50.41
48.70
49.23
1,892,827
-2.77(-5.33%)
Jul 02, 2009
52.12
52.39
51.74
51.99
970,484
-2.14(-3.96%)
Jul 01, 2009
53.21
54.52
53.17
54.14
1,666,559
+2.48(+4.80%)
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%)
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
.