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 (%)
Nov 30, 2009
67.84
68.47
67.20
68.10
1,599,451
-0.42(-0.61%)
Nov 27, 2009
66.50
69.27
66.46
68.52
1,738,125
-1.96(-2.78%)
Nov 25, 2009
69.20
70.64
68.87
70.48
1,843,633
+1.88(+2.74%)
Nov 24, 2009
68.39
68.63
66.66
68.60
1,928,240
+0.93(+1.38%)
Nov 23, 2009
68.79
69.08
66.75
67.67
1,734,114
+0.75(+1.12%)
Nov 20, 2009
65.39
67.03
65.22
66.92
1,705,729
-0.24(-0.36%)
Nov 19, 2009
66.10
67.32
65.14
67.16
2,066,573
-0.12(-0.18%)
Nov 18, 2009
67.52
68.30
66.50
67.28
1,848,996
-0.08(-0.12%)
Nov 17, 2009
66.25
67.45
65.93
67.36
1,612,418
-0.05(-0.07%)
Nov 16, 2009
65.89
68.42
65.63
67.41
2,218,437
+2.41(+3.71%)
Nov 13, 2009
62.84
65.07
62.41
65.00
2,548,002
+1.00(+1.57%)
Nov 12, 2009
63.63
64.29
62.89
64.00
2,470,269
-1.02(-1.57%)
Nov 11, 2009
64.72
65.61
64.19
65.02
2,029,195
+1.85(+2.93%)
Nov 10, 2009
61.06
63.27
60.85
63.17
2,299,198
-0.20(-0.32%)
Nov 09, 2009
63.30
64.78
63.17
63.37
2,555,845
+1.21(+1.95%)
Nov 06, 2009
60.03
62.41
59.88
62.16
2,898,740
+1.88(+3.12%)
Nov 05, 2009
60.52
61.08
59.66
60.28
2,241,187
+0.14(+0.24%)
Nov 04, 2009
59.67
60.87
58.57
60.13
3,502,207
+1.66(+2.83%)
Nov 03, 2009
54.22
58.59
53.71
58.48
3,367,456
+3.83(+7.00%)
Nov 02, 2009
54.75
55.94
53.44
54.65
2,115,334
+1.04(+1.93%)
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%)
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
.