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 28, 2007
18.52
18.61
18.09
18.46
680,858
+0.21(+1.15%)
Feb 27, 2007
18.97
19.31
17.97
18.25
967,620
-1.64(-8.27%)
Feb 26, 2007
19.87
19.95
19.51
19.89
573,009
+0.38(+1.94%)
Feb 23, 2007
19.75
19.85
19.39
19.51
634,313
+0.31(+1.64%)
Feb 22, 2007
19.17
19.53
19.10
19.20
628,053
+0.02(+0.08%)
Feb 21, 2007
18.30
19.31
18.30
19.18
1,091,336
+0.68(+3.66%)
Feb 20, 2007
18.59
18.66
18.33
18.51
363,656
-0.23(-1.20%)
Feb 16, 2007
18.81
18.84
18.57
18.73
320,900
-0.19(-1.02%)
Feb 15, 2007
18.88
19.01
18.70
18.92
618,261
+0.19(+0.99%)
Feb 14, 2007
18.97
19.00
18.63
18.74
383,691
-0.02(-0.09%)
Feb 13, 2007
18.75
18.94
18.70
18.75
238,165
+0.19(+1.00%)
Feb 12, 2007
18.79
19.13
18.46
18.57
417,747
-0.26(-1.37%)
Feb 09, 2007
18.93
19.22
18.71
18.83
637,803
-0.19(-1.02%)
Feb 08, 2007
18.84
19.12
18.56
19.02
553,505
+0.24(+1.29%)
Feb 07, 2007
18.89
19.02
18.60
18.78
516,961
-0.04(-0.21%)
Feb 06, 2007
18.88
18.98
18.67
18.82
628,154
+0.03(+0.17%)
Feb 05, 2007
18.93
19.01
18.63
18.79
292,935
-0.01(-0.04%)
Feb 02, 2007
18.93
18.98
18.66
18.80
569,205
-0.19(-0.98%)
Feb 01, 2007
19.21
19.32
18.85
18.98
358,264
+0.03(+0.17%)
Jan 31, 2007
18.67
19.10
18.67
18.95
369,244
+0.16(+0.86%)
Jan 30, 2007
18.76
18.89
18.67
18.79
528,005
+0.38(+2.06%)
Jan 29, 2007
18.30
18.82
18.21
18.41
502,982
-0.15(-0.78%)
Jan 26, 2007
18.37
18.61
18.25
18.55
307,020
+0.15(+0.83%)
Jan 25, 2007
18.60
18.97
18.26
18.40
441,378
-0.11(-0.61%)
Jan 24, 2007
18.42
18.63
18.12
18.51
463,736
+0.22(+1.19%)
Jan 23, 2007
17.83
18.49
17.83
18.30
622,722
+0.71(+4.03%)
Jan 22, 2007
17.90
18.00
17.34
17.59
295,032
-0.15(-0.86%)
Jan 19, 2007
17.46
17.84
17.46
17.74
333,444
+0.39(+2.28%)
Jan 18, 2007
17.79
17.95
17.19
17.34
352,232
-0.35(-1.96%)
Jan 17, 2007
17.36
17.85
17.33
17.69
305,087
+0.10(+0.60%)
Jan 16, 2007
17.81
17.90
17.39
17.59
460,900
+0.00(+0.00%)
Jan 12, 2007
17.26
17.72
17.24
17.59
321,956
+0.42(+2.44%)
Jan 11, 2007
17.06
17.55
16.89
17.17
526,065
+0.21(+1.24%)
Jan 10, 2007
17.13
17.20
16.70
16.96
506,195
-0.33(-1.91%)
Jan 09, 2007
17.37
17.45
16.83
17.29
466,399
-0.02(-0.14%)
Jan 08, 2007
17.59
17.63
17.08
17.31
512,652
-0.06(-0.32%)
Jan 05, 2007
17.52
17.52
16.98
17.37
744,429
-0.28(-1.60%)
Jan 04, 2007
18.21
18.49
17.35
17.65
884,753
-0.38(-2.10%)
Jan 03, 2007
19.05
19.34
17.89
18.03
959,280
-0.88(-4.65%)
Dec 29, 2006
19.10
19.10
18.70
18.91
213,123
-0.06(-0.30%)
Dec 28, 2006
19.10
19.13
18.80
18.96
232,136
+0.10(+0.56%)
Dec 27, 2006
18.56
18.90
18.55
18.86
334,852
+0.51(+2.77%)
Dec 26, 2006
18.34
18.61
18.21
18.35
158,228
+0.23(+1.29%)
Dec 22, 2006
18.13
18.30
18.02
18.12
226,190
+0.02(+0.09%)
Dec 21, 2006
18.58
18.58
18.01
18.10
418,644
-0.25(-1.36%)
Dec 20, 2006
18.67
18.88
18.33
18.35
349,236
-0.45(-2.40%)
Dec 19, 2006
18.21
18.82
18.21
18.80
353,722
+0.55(+3.00%)
Dec 18, 2006
18.51
18.61
18.22
18.26
447,322
-0.25(-1.35%)
Dec 15, 2006
18.80
18.88
18.15
18.51
1,228,442
-0.27(-1.46%)
Dec 14, 2006
18.60
18.86
18.50
18.78
454,994
+0.08(+0.43%)
Dec 13, 2006
18.26
18.78
18.19
18.70
330,745
+0.14(+0.74%)
Dec 12, 2006
18.48
18.63
18.17
18.56
474,511
+0.02(+0.13%)
Dec 11, 2006
18.46
18.75
18.38
18.54
362,455
+0.19(+1.05%)
Dec 08, 2006
18.75
18.94
18.17
18.34
405,970
-0.39(-2.11%)
Dec 07, 2006
18.70
18.93
18.43
18.74
387,474
+0.10(+0.52%)
Dec 06, 2006
18.65
19.08
18.61
18.64
407,020
-0.16(-0.86%)
Dec 05, 2006
18.90
19.06
18.50
18.80
600,386
+0.02(+0.09%)
Dec 04, 2006
18.51
18.84
18.23
18.79
419,782
+0.23(+1.22%)
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
.