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 (%)
Feb 27, 2009
35.96
36.91
35.20
36.55
2,114,948
+1.11(+3.13%)
Feb 26, 2009
35.03
36.00
34.71
35.44
1,459,985
-0.33(-0.92%)
Feb 25, 2009
36.12
36.92
35.76
35.77
1,659,348
-0.77(-2.11%)
Feb 24, 2009
38.85
38.92
36.37
36.54
2,038,502
-2.89(-7.34%)
Feb 23, 2009
39.42
40.10
38.45
39.44
1,089,681
-0.81(-2.02%)
Feb 20, 2009
39.56
40.79
38.80
40.25
1,826,293
+1.67(+4.33%)
Feb 19, 2009
39.78
39.98
38.48
38.58
1,257,080
-1.17(-2.93%)
Feb 18, 2009
39.72
39.85
38.50
39.74
1,197,277
-0.51(-1.26%)
Feb 17, 2009
38.91
40.90
38.84
40.25
2,148,850
+1.85(+4.81%)
Feb 13, 2009
38.11
38.95
37.86
38.40
660,838
-0.95(-2.41%)
Feb 12, 2009
38.50
39.62
38.10
39.35
1,404,316
-0.32(-0.81%)
Feb 11, 2009
36.58
39.67
36.03
39.67
2,285,600
+4.25(+12.00%)
Feb 10, 2009
36.74
36.84
34.86
35.42
869,099
-0.41(-1.14%)
Feb 09, 2009
37.20
37.27
35.49
35.83
754,242
-1.63(-4.36%)
Feb 06, 2009
35.85
37.49
35.64
37.46
1,054,163
+1.32(+3.65%)
Feb 05, 2009
36.19
36.42
35.73
36.14
1,172,609
+0.67(+1.88%)
Feb 04, 2009
35.59
36.17
34.84
35.47
960,301
+0.56(+1.61%)
Feb 03, 2009
34.96
35.35
34.22
34.91
912,462
+0.86(+2.53%)
Feb 02, 2009
34.85
35.55
34.05
34.05
1,292,742
-1.68(-4.70%)
Jan 30, 2009
37.01
37.36
35.12
35.73
1,409,431
-1.04(-2.82%)
Jan 29, 2009
34.20
36.82
33.75
36.77
2,063,651
+2.70(+7.93%)
Jan 28, 2009
35.51
35.54
33.86
34.07
1,710,720
-0.49(-1.42%)
Jan 27, 2009
35.08
35.43
34.21
34.56
998,449
+0.06(+0.19%)
Jan 26, 2009
35.07
36.13
34.16
34.49
1,662,582
-0.08(-0.23%)
Jan 23, 2009
32.71
35.07
32.71
34.57
1,522,015
+2.02(+6.20%)
Jan 22, 2009
31.67
33.42
31.54
32.56
1,252,828
+0.39(+1.22%)
Jan 21, 2009
31.66
32.20
30.80
32.16
1,472,951
-0.47(-1.45%)
Jan 20, 2009
32.30
34.00
31.97
32.64
2,111,566
-1.20(-3.54%)
Jan 16, 2009
33.24
34.06
32.77
33.83
1,606,698
+1.86(+5.83%)
Jan 15, 2009
30.61
32.40
29.74
31.97
1,300,114
+1.20(+3.89%)
Jan 14, 2009
30.40
31.34
29.50
30.77
1,758,208
-0.85(-2.69%)
Jan 13, 2009
30.19
31.92
29.81
31.62
1,527,210
+2.08(+7.05%)
Jan 12, 2009
31.95
31.95
29.13
29.54
1,938,876
-3.25(-9.92%)
Jan 09, 2009
33.92
34.26
32.66
32.80
862,895
-1.48(-4.31%)
Jan 08, 2009
34.09
34.95
33.63
34.28
1,435,138
+1.49(+4.53%)
Jan 07, 2009
34.89
34.89
32.60
32.79
1,220,914
-1.76(-5.09%)
Jan 06, 2009
33.92
35.48
33.07
34.55
1,502,096
+1.70(+5.19%)
Jan 05, 2009
34.25
34.25
32.16
32.85
1,907,541
-1.92(-5.52%)
Jan 02, 2009
35.35
36.04
34.41
34.77
841,928
-0.53(-1.50%)
Dec 31, 2008
33.87
35.47
33.84
35.30
754,790
+1.08(+3.15%)
Dec 30, 2008
34.89
34.99
34.08
34.22
881,288
-0.68(-1.96%)
Dec 29, 2008
35.29
35.36
34.38
34.90
774,602
+0.51(+1.50%)
Dec 26, 2008
34.26
34.90
33.09
34.39
526,529
+0.62(+1.83%)
Dec 24, 2008
34.45
34.94
33.54
33.77
341,538
-0.58(-1.68%)
Dec 23, 2008
34.24
35.02
33.63
34.35
1,021,885
+1.11(+3.34%)
Dec 22, 2008
34.80
35.53
32.69
33.24
979,444
-1.49(-4.30%)
Dec 19, 2008
33.07
35.28
32.76
34.73
2,521,362
+2.46(+7.62%)
Dec 18, 2008
35.74
35.82
31.91
32.28
2,264,360
-2.76(-7.89%)
Dec 17, 2008
36.21
37.36
34.82
35.04
1,427,336
-0.87(-2.42%)
Dec 16, 2008
35.76
35.96
34.24
35.91
1,867,278
+1.35(+3.91%)
Dec 15, 2008
33.84
35.50
33.47
34.56
1,558,885
+1.89(+5.78%)
Dec 12, 2008
32.97
33.96
31.75
32.67
1,384,379
+0.56(+1.75%)
Dec 11, 2008
32.84
34.27
31.44
32.11
1,917,449
-0.23(-0.72%)
Dec 10, 2008
31.58
32.93
30.90
32.34
1,466,524
+2.33(+7.77%)
Dec 09, 2008
29.09
31.07
28.69
30.01
1,201,110
+0.96(+3.32%)
Dec 08, 2008
29.34
30.29
28.55
29.04
1,098,337
+1.52(+5.52%)
Dec 05, 2008
26.65
27.57
25.48
27.53
1,309,253
+0.88(+3.29%)
Dec 04, 2008
25.95
27.39
25.95
26.65
1,743,056
+0.39(+1.50%)
Dec 03, 2008
26.01
27.24
25.73
26.26
1,443,216
-1.04(-3.80%)
Dec 02, 2008
28.49
28.50
26.34
27.29
1,282,498
+1.40(+5.40%)
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
.