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 (%)
Oct 30, 2009
54.55
54.55
51.09
53.61
2,392,294
-1.46(-2.66%)
Oct 29, 2009
54.63
56.11
54.37
55.08
1,652,536
+2.34(+4.43%)
Oct 28, 2009
55.17
55.98
52.52
52.74
2,017,809
-3.44(-6.12%)
Oct 27, 2009
56.66
56.94
55.39
56.18
1,295,715
-0.17(-0.30%)
Oct 26, 2009
58.31
59.52
55.95
56.35
2,005,024
-1.95(-3.35%)
Oct 23, 2009
59.09
59.62
57.90
58.30
2,156,379
-0.35(-0.59%)
Oct 22, 2009
59.47
59.47
57.70
58.64
1,862,086
-1.01(-1.70%)
Oct 21, 2009
59.50
61.53
59.40
59.66
2,038,178
+0.16(+0.27%)
Oct 20, 2009
59.55
61.38
59.46
59.50
1,775,807
-1.90(-3.09%)
Oct 19, 2009
60.62
61.86
59.48
61.39
1,735,826
+0.80(+1.33%)
Oct 16, 2009
59.13
61.24
58.94
60.59
2,675,418
+1.99(+3.39%)
Oct 15, 2009
58.92
59.95
58.23
58.60
1,803,954
-0.67(-1.13%)
Oct 14, 2009
59.96
60.04
58.99
59.27
1,329,560
+0.04(+0.07%)
Oct 13, 2009
58.31
59.54
57.53
59.23
1,669,594
+0.96(+1.64%)
Oct 12, 2009
59.44
59.85
57.90
58.27
1,097,005
-0.56(-0.96%)
Oct 09, 2009
58.75
59.74
58.07
58.84
1,260,066
-0.76(-1.28%)
Oct 08, 2009
60.14
60.94
58.75
59.60
3,012,401
+1.48(+2.54%)
Oct 07, 2009
58.15
58.72
57.40
58.12
2,088,963
-0.64(-1.09%)
Oct 06, 2009
56.29
58.80
56.20
58.76
4,414,145
+3.89(+7.09%)
Oct 05, 2009
53.03
55.19
52.85
54.87
1,720,142
+2.46(+4.69%)
Oct 02, 2009
52.65
53.88
51.96
52.42
2,549,988
-0.64(-1.21%)
Oct 01, 2009
55.33
55.60
52.80
53.06
2,305,813
-3.11(-5.53%)
Sep 30, 2009
56.68
57.05
54.75
56.16
2,374,837
+0.20(+0.36%)
Sep 29, 2009
55.29
56.32
54.81
55.96
2,055,361
+1.35(+2.47%)
Sep 28, 2009
55.21
56.30
54.51
54.61
1,660,278
-0.52(-0.95%)
Sep 25, 2009
55.70
56.35
54.54
55.13
1,608,626
-1.01(-1.80%)
Sep 24, 2009
58.80
58.81
55.86
56.14
1,925,739
-1.99(-3.41%)
Sep 23, 2009
58.97
59.76
57.93
58.13
2,017,705
-0.57(-0.97%)
Sep 22, 2009
59.83
59.84
58.32
58.70
1,303,969
+0.68(+1.16%)
Sep 21, 2009
57.79
58.23
56.46
58.03
1,808,267
-1.37(-2.31%)
Sep 18, 2009
60.36
60.58
58.45
59.40
2,349,630
-0.60(-1.00%)
Sep 17, 2009
60.30
61.14
58.88
60.00
2,437,684
-0.32(-0.53%)
Sep 16, 2009
60.20
60.96
59.55
60.32
2,618,450
+2.86(+4.98%)
Sep 15, 2009
56.76
58.51
56.52
57.46
2,056,339
+0.68(+1.19%)
Sep 14, 2009
56.48
57.51
56.26
56.79
1,346,892
-1.07(-1.85%)
Sep 11, 2009
58.30
58.99
57.10
57.86
2,295,880
+0.51(+0.88%)
Sep 10, 2009
55.12
57.83
54.80
57.35
2,541,650
+2.29(+4.16%)
Sep 09, 2009
56.84
57.31
54.47
55.06
3,110,047
-0.68(-1.23%)
Sep 08, 2009
57.79
58.56
55.29
55.74
3,517,645
+0.85(+1.55%)
Sep 04, 2009
53.73
55.37
53.28
54.89
2,513,381
+0.56(+1.04%)
Sep 03, 2009
52.00
54.97
51.79
54.33
4,743,192
+3.60(+7.10%)
Sep 02, 2009
46.06
50.86
46.01
50.73
3,975,721
+4.93(+10.76%)
Sep 01, 2009
46.53
47.55
45.63
45.80
1,726,806
-1.46(-3.09%)
Aug 31, 2009
46.49
47.57
46.07
47.26
1,024,026
+0.08(+0.17%)
Aug 28, 2009
47.62
48.03
46.82
47.18
1,319,356
+0.39(+0.82%)
Aug 27, 2009
45.83
46.96
44.90
46.80
1,107,351
+1.32(+2.90%)
Aug 26, 2009
45.57
45.67
44.83
45.48
1,235,446
-0.70(-1.51%)
Aug 25, 2009
46.53
46.97
45.84
46.18
1,128,883
+0.23(+0.49%)
Aug 24, 2009
46.77
47.65
45.89
45.95
1,583,514
-0.32(-0.69%)
Aug 21, 2009
46.76
47.15
46.09
46.28
834,441
+0.47(+1.02%)
Aug 20, 2009
46.03
46.49
45.61
45.81
771,435
+0.20(+0.44%)
Aug 19, 2009
44.50
46.10
44.39
45.61
1,288,767
-0.02(-0.04%)
Aug 18, 2009
45.19
45.70
44.85
45.62
631,582
+0.71(+1.57%)
Aug 17, 2009
44.80
45.61
44.25
44.92
995,308
-2.11(-4.48%)
Aug 14, 2009
47.98
48.18
46.41
47.02
706,128
-1.40(-2.89%)
Aug 13, 2009
48.05
48.68
47.06
48.42
1,029,291
+1.81(+3.88%)
Aug 12, 2009
45.99
47.00
45.99
46.61
739,202
+0.36(+0.78%)
Aug 11, 2009
46.25
46.60
45.86
46.25
762,775
-0.42(-0.90%)
Aug 10, 2009
47.08
47.23
46.23
46.67
956,607
-1.49(-3.10%)
Aug 07, 2009
48.88
49.25
47.97
48.16
1,120,572
-1.04(-2.11%)
Aug 06, 2009
49.80
50.23
48.57
49.20
990,816
-0.71(-1.42%)
Aug 05, 2009
51.06
51.11
49.59
49.91
1,223,951
-1.62(-3.14%)
Aug 04, 2009
51.69
52.64
51.06
51.52
1,039,819
-0.71(-1.35%)
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
.