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 31, 2007
28.94
29.16
28.00
28.97
1,195,641
+0.44(+1.53%)
Oct 30, 2007
29.40
29.40
28.38
28.53
807,449
-1.22(-4.09%)
Oct 29, 2007
30.66
30.67
29.51
29.75
1,316,001
-0.30(-0.99%)
Oct 26, 2007
30.61
30.62
29.78
30.05
532,284
+0.44(+1.50%)
Oct 25, 2007
29.54
29.88
29.23
29.60
724,591
+0.58(+2.00%)
Oct 24, 2007
28.21
29.04
27.95
29.02
793,319
+0.71(+2.51%)
Oct 23, 2007
28.24
28.35
27.93
28.31
575,829
+0.61(+2.21%)
Oct 22, 2007
27.40
27.81
26.96
27.70
762,308
-0.20(-0.72%)
Oct 19, 2007
28.45
28.45
27.50
27.90
824,000
-0.10(-0.37%)
Oct 18, 2007
28.22
28.45
27.88
28.01
641,990
+0.63(+2.30%)
Oct 17, 2007
28.21
28.35
27.18
27.38
456,697
-0.30(-1.08%)
Oct 16, 2007
28.41
28.41
27.64
27.68
542,544
-0.74(-2.61%)
Oct 15, 2007
29.06
29.10
27.99
28.42
690,440
-0.06(-0.23%)
Oct 12, 2007
28.18
28.80
27.68
28.48
959,990
+0.99(+3.61%)
Oct 11, 2007
27.47
28.64
27.01
27.49
1,731,783
+0.98(+3.71%)
Oct 10, 2007
26.36
26.68
25.98
26.51
1,234,380
+1.07(+4.21%)
Oct 09, 2007
25.07
25.51
25.04
25.44
591,078
-0.19(-0.75%)
Oct 08, 2007
25.63
25.82
25.41
25.63
443,368
-0.15(-0.59%)
Oct 05, 2007
24.93
25.87
24.90
25.78
854,849
+0.88(+3.53%)
Oct 04, 2007
25.07
25.07
24.58
24.90
882,599
-0.23(-0.90%)
Oct 03, 2007
26.20
26.30
25.03
25.13
820,388
-0.58(-2.26%)
Oct 02, 2007
26.11
26.13
25.14
25.71
906,338
-1.36(-5.03%)
Oct 01, 2007
26.85
27.24
26.80
27.07
699,171
+0.28(+1.05%)
Sep 28, 2007
26.19
27.51
26.19
26.79
1,051,255
+1.27(+4.99%)
Sep 27, 2007
25.13
25.80
24.95
25.52
577,895
+1.08(+4.42%)
Sep 26, 2007
24.99
25.47
24.18
24.44
771,376
-0.52(-2.07%)
Sep 25, 2007
24.20
25.03
24.10
24.95
432,604
+0.05(+0.19%)
Sep 24, 2007
25.31
25.36
24.74
24.90
872,489
+0.32(+1.31%)
Sep 21, 2007
25.88
25.88
24.20
24.58
1,434,885
-0.52(-2.06%)
Sep 20, 2007
25.81
26.15
24.89
25.10
1,113,661
-0.05(-0.19%)
Sep 19, 2007
24.82
25.61
24.50
25.15
1,237,601
+1.10(+4.56%)
Sep 18, 2007
22.97
24.16
22.83
24.05
974,438
+1.54(+6.84%)
Sep 17, 2007
22.94
22.99
22.47
22.51
558,248
+0.12(+0.54%)
Sep 14, 2007
23.12
23.41
22.16
22.39
1,088,276
-0.97(-4.14%)
Sep 13, 2007
22.80
23.42
22.78
23.36
627,794
+0.27(+1.15%)
Sep 12, 2007
22.87
23.25
22.70
23.09
717,413
-0.35(-1.51%)
Sep 11, 2007
22.96
23.69
22.60
23.45
726,385
+0.43(+1.86%)
Sep 10, 2007
22.97
23.37
22.65
23.02
822,751
+0.06(+0.28%)
Sep 07, 2007
22.97
23.44
22.43
22.95
1,440,014
+1.04(+4.74%)
Sep 06, 2007
20.33
22.10
20.31
21.91
1,463,590
+1.75(+8.67%)
Sep 05, 2007
19.66
20.29
19.65
20.17
615,358
-0.02(-0.12%)
Sep 04, 2007
19.69
20.53
19.65
20.19
600,945
+0.89(+4.59%)
Aug 31, 2007
19.59
19.70
19.26
19.30
298,969
+0.16(+0.84%)
Aug 30, 2007
18.87
19.41
18.76
19.14
311,922
-0.02(-0.13%)
Aug 29, 2007
18.92
19.19
18.82
19.17
312,443
+0.44(+2.32%)
Aug 28, 2007
18.85
19.09
18.67
18.73
362,753
-0.47(-2.44%)
Aug 27, 2007
19.27
19.59
19.19
19.20
369,500
+0.15(+0.76%)
Aug 24, 2007
18.76
19.30
18.70
19.05
241,688
+0.33(+1.77%)
Aug 23, 2007
19.23
19.27
18.59
18.72
355,957
-0.40(-2.11%)
Aug 22, 2007
19.12
19.66
18.99
19.13
673,333
+0.47(+2.51%)
Aug 21, 2007
18.44
18.92
18.35
18.66
571,227
+0.27(+1.45%)
Aug 20, 2007
18.13
18.46
18.00
18.39
622,630
+0.51(+2.84%)
Aug 17, 2007
18.45
18.61
17.58
17.88
689,202
+0.46(+2.64%)
Aug 16, 2007
18.15
18.15
16.79
17.43
1,627,464
-1.13(-6.08%)
Aug 15, 2007
18.44
18.88
18.42
18.55
889,722
-0.52(-2.70%)
Aug 14, 2007
18.97
19.33
18.78
19.07
498,767
-0.32(-1.66%)
Aug 13, 2007
19.07
19.57
18.81
19.39
1,252,185
-0.29(-1.47%)
Aug 10, 2007
19.66
20.10
19.48
19.68
675,637
+0.08(+0.41%)
Aug 09, 2007
19.52
20.33
19.35
19.60
1,097,026
-0.13(-0.65%)
Aug 08, 2007
19.14
20.02
19.14
19.73
1,042,552
+0.93(+4.93%)
Aug 07, 2007
18.34
18.89
18.31
18.80
843,661
+0.16(+0.86%)
Aug 06, 2007
18.31
18.67
18.21
18.64
616,761
+0.22(+1.18%)
Aug 03, 2007
18.55
18.77
18.05
18.42
896,154
+0.30(+1.65%)
Aug 02, 2007
17.38
18.20
17.23
18.13
848,508
+0.10(+0.54%)
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
.