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 (%)
May 31, 2007
18.61
18.92
18.61
18.87
520,977
+0.41(+2.23%)
May 30, 2007
18.33
18.49
18.15
18.46
298,093
+0.00(+0.00%)
May 29, 2007
18.81
18.82
18.39
18.46
194,257
-0.13(-0.69%)
May 25, 2007
18.53
18.64
18.29
18.59
546,266
+0.41(+2.26%)
May 24, 2007
19.08
19.20
18.15
18.18
576,047
-0.85(-4.48%)
May 23, 2007
19.20
19.26
18.86
19.03
441,548
+0.17(+0.90%)
May 22, 2007
19.34
19.38
18.83
18.86
416,478
-0.59(-3.02%)
May 21, 2007
19.37
19.57
19.28
19.45
463,842
+0.17(+0.88%)
May 18, 2007
19.18
19.42
19.16
19.28
415,858
+0.29(+1.53%)
May 17, 2007
19.23
19.25
18.76
18.99
710,266
-0.27(-1.42%)
May 16, 2007
19.39
19.67
19.08
19.26
553,933
+0.01(+0.04%)
May 15, 2007
19.28
19.68
19.21
19.26
452,629
+0.10(+0.55%)
May 14, 2007
19.25
19.52
18.62
19.15
777,048
-0.36(-1.86%)
May 11, 2007
19.40
19.53
19.36
19.51
310,141
+0.23(+1.17%)
May 10, 2007
19.44
19.67
19.10
19.29
430,007
-0.69(-3.46%)
May 09, 2007
19.81
20.12
19.76
19.98
256,714
-0.02(-0.12%)
May 08, 2007
19.65
20.14
19.60
20.00
405,284
+0.01(+0.04%)
May 07, 2007
20.08
20.23
19.91
20.00
332,902
-0.02(-0.08%)
May 04, 2007
20.32
20.53
19.92
20.01
348,268
+0.01(+0.04%)
May 03, 2007
19.84
20.13
19.72
20.00
186,096
+0.31(+1.55%)
May 02, 2007
19.31
19.79
19.22
19.70
349,428
+0.36(+1.87%)
May 01, 2007
19.28
19.45
19.03
19.34
330,462
+0.06(+0.29%)
Apr 30, 2007
19.50
19.71
19.24
19.28
144,217
-0.29(-1.48%)
Apr 27, 2007
19.44
19.71
19.42
19.57
216,064
+0.14(+0.75%)
Apr 26, 2007
19.73
19.79
19.13
19.42
482,348
-0.57(-2.86%)
Apr 25, 2007
20.05
20.13
19.87
20.00
332,678
+0.10(+0.49%)
Apr 24, 2007
20.33
20.41
19.75
19.90
344,802
-0.34(-1.67%)
Apr 23, 2007
20.46
20.61
20.18
20.24
259,065
-0.13(-0.63%)
Apr 20, 2007
20.65
20.78
20.33
20.37
318,085
+0.24(+1.20%)
Apr 19, 2007
20.33
20.44
20.00
20.12
508,486
-0.56(-2.69%)
Apr 18, 2007
20.60
20.77
20.45
20.68
259,778
-0.02(-0.12%)
Apr 17, 2007
20.96
20.96
20.57
20.70
495,401
-0.42(-1.98%)
Apr 16, 2007
20.88
21.17
20.77
21.12
474,376
+0.25(+1.20%)
Apr 13, 2007
20.54
20.89
20.41
20.87
333,257
+0.48(+2.37%)
Apr 12, 2007
20.11
20.45
20.11
20.39
268,536
+0.06(+0.28%)
Apr 11, 2007
20.58
20.65
20.18
20.33
365,312
-0.12(-0.59%)
Apr 10, 2007
20.58
20.61
20.32
20.46
277,381
+0.09(+0.44%)
Apr 09, 2007
20.33
20.64
20.31
20.37
356,734
-0.01(-0.04%)
Apr 05, 2007
20.21
20.46
20.17
20.37
746,256
-0.28(-1.36%)
Apr 04, 2007
20.04
20.72
19.93
20.66
833,866
+0.46(+2.27%)
Apr 03, 2007
19.81
20.31
19.78
20.20
525,868
+0.39(+1.95%)
Apr 02, 2007
19.24
19.88
19.15
19.81
645,907
+0.56(+2.93%)
Mar 30, 2007
19.40
19.55
19.24
19.25
308,740
-0.13(-0.66%)
Mar 29, 2007
19.44
19.63
19.28
19.38
473,555
+0.14(+0.71%)
Mar 28, 2007
19.38
19.44
19.12
19.24
206,748
+0.05(+0.25%)
Mar 27, 2007
19.42
19.43
19.11
19.19
266,495
-0.23(-1.20%)
Mar 26, 2007
19.38
19.51
19.23
19.42
240,453
+0.19(+0.96%)
Mar 23, 2007
19.30
19.30
18.90
19.24
495,798
+0.07(+0.38%)
Mar 22, 2007
19.45
19.52
19.02
19.17
604,064
-0.14(-0.75%)
Mar 21, 2007
19.07
19.38
18.97
19.31
493,039
+0.55(+2.92%)
Mar 20, 2007
18.76
18.96
18.68
18.76
447,645
+0.06(+0.34%)
Mar 19, 2007
18.77
18.84
18.64
18.70
330,715
+0.18(+0.96%)
Mar 16, 2007
18.68
18.85
18.46
18.52
455,717
+0.01(+0.04%)
Mar 15, 2007
18.10
18.68
18.08
18.52
673,881
+0.44(+2.45%)
Mar 14, 2007
17.71
18.16
17.64
18.07
574,558
+0.02(+0.13%)
Mar 13, 2007
18.75
18.73
18.02
18.05
454,013
-0.70(-3.74%)
Mar 12, 2007
18.56
18.89
18.52
18.75
369,616
+0.30(+1.61%)
Mar 09, 2007
18.63
18.79
18.43
18.45
301,951
-0.14(-0.74%)
Mar 08, 2007
18.48
18.92
18.48
18.59
477,905
+0.34(+1.85%)
Mar 07, 2007
18.26
18.63
18.18
18.25
454,902
-0.01(-0.04%)
Mar 06, 2007
17.89
18.33
17.89
18.26
635,035
+0.88(+5.05%)
Mar 05, 2007
17.04
17.70
16.99
17.38
769,803
-0.16(-0.92%)
Mar 02, 2007
17.85
18.14
17.44
17.54
580,553
-0.56(-3.07%)
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
.