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 (%)
Sep 30, 2008
33.19
33.72
32.05
33.07
1,191,147
+0.19(+0.56%)
Sep 29, 2008
31.60
33.83
31.05
32.88
1,168,424
-0.25(-0.75%)
Sep 26, 2008
33.88
35.18
33.04
33.13
1,369,129
-0.92(-2.70%)
Sep 25, 2008
35.43
36.13
34.05
34.05
1,125,054
-1.77(-4.95%)
Sep 24, 2008
36.23
36.87
35.33
35.83
1,014,431
-0.46(-1.27%)
Sep 23, 2008
37.21
37.58
35.73
36.28
1,409,747
-1.21(-3.22%)
Sep 22, 2008
34.51
37.74
33.75
37.49
2,445,194
+5.28(+16.39%)
Sep 19, 2008
32.88
33.42
31.27
32.21
3,297,161
+0.31(+0.99%)
Sep 18, 2008
32.03
33.83
31.30
31.90
3,439,860
+0.99(+3.21%)
Sep 17, 2008
26.89
31.44
26.44
30.91
3,939,559
+3.43(+12.46%)
Sep 16, 2008
25.19
28.05
25.05
27.48
1,446,640
+0.24(+0.89%)
Sep 15, 2008
27.78
28.58
27.07
27.24
1,718,943
-1.46(-5.08%)
Sep 12, 2008
26.94
28.87
26.73
28.70
2,218,544
+1.85(+6.90%)
Sep 11, 2008
26.57
27.53
25.47
26.85
1,535,256
-0.84(-3.03%)
Sep 10, 2008
26.63
27.72
25.64
27.69
2,124,922
+1.52(+5.79%)
Sep 09, 2008
28.21
28.47
25.92
26.17
2,115,612
-2.97(-10.20%)
Sep 08, 2008
31.03
31.09
29.03
29.14
1,237,079
-0.64(-2.14%)
Sep 05, 2008
30.41
30.68
28.85
29.78
1,775,101
+0.01(+0.03%)
Sep 04, 2008
31.05
31.40
29.38
29.77
1,460,078
-1.50(-4.79%)
Sep 03, 2008
32.45
33.04
30.79
31.27
1,348,065
-1.10(-3.41%)
Sep 02, 2008
32.09
32.83
31.77
32.38
1,373,140
-3.00(-8.48%)
Aug 29, 2008
36.15
36.18
35.34
35.37
603,741
-0.85(-2.36%)
Aug 28, 2008
36.20
36.87
35.78
36.23
1,033,321
+0.47(+1.31%)
Aug 27, 2008
35.31
35.91
35.24
35.76
842,724
+0.97(+2.78%)
Aug 26, 2008
33.95
35.10
33.86
34.79
939,397
-0.15(-0.42%)
Aug 25, 2008
34.69
35.62
34.61
34.94
559,583
-0.09(-0.25%)
Aug 22, 2008
34.89
35.43
34.01
35.03
927,185
-0.73(-2.05%)
Aug 21, 2008
36.63
36.63
35.33
35.76
2,148,958
+0.87(+2.49%)
Aug 20, 2008
35.49
35.55
34.30
34.89
1,633,653
-0.01(-0.02%)
Aug 19, 2008
35.07
35.77
34.66
34.90
1,367,885
-0.47(-1.32%)
Aug 18, 2008
35.98
37.07
35.27
35.37
1,371,890
-0.44(-1.22%)
Aug 15, 2008
35.45
36.24
35.24
35.80
1,631,894
-0.89(-2.44%)
Aug 14, 2008
37.03
37.99
36.60
36.70
1,620,243
-0.19(-0.52%)
Aug 13, 2008
34.78
36.89
34.78
36.89
1,423,343
+2.51(+7.29%)
Aug 12, 2008
33.46
34.81
33.21
34.38
1,109,223
+0.77(+2.28%)
Aug 11, 2008
34.42
34.47
32.42
33.62
1,253,283
-0.93(-2.71%)
Aug 08, 2008
36.37
36.45
34.11
34.55
1,994,430
-3.92(-10.18%)
Aug 07, 2008
38.28
38.81
37.88
38.47
629,130
-0.44(-1.12%)
Aug 06, 2008
37.68
39.45
37.52
38.90
1,225,872
+1.25(+3.32%)
Aug 05, 2008
38.07
38.36
37.53
37.66
1,084,322
-0.69(-1.81%)
Aug 04, 2008
39.49
40.39
37.53
38.35
917,175
-1.66(-4.15%)
Aug 01, 2008
40.35
41.02
39.57
40.01
1,203,274
-1.24(-3.01%)
Jul 31, 2008
40.75
42.18
40.39
41.25
1,409,819
+3.43(+9.08%)
Jul 30, 2008
37.61
37.95
37.12
37.82
1,683,234
+0.00(+0.00%)
Jul 29, 2008
37.82
39.55
37.74
37.82
884,455
-1.39(-3.54%)
Jul 28, 2008
39.37
39.87
38.87
39.20
800,322
+0.06(+0.16%)
Jul 25, 2008
37.76
39.27
37.64
39.14
638,915
+1.50(+3.98%)
Jul 24, 2008
38.17
38.69
36.81
37.64
1,479,632
-1.82(-4.62%)
Jul 23, 2008
40.56
40.82
39.36
39.46
1,152,209
-0.74(-1.84%)
Jul 22, 2008
40.93
41.31
39.98
40.20
772,487
-1.38(-3.31%)
Jul 21, 2008
40.52
41.84
40.13
41.58
765,419
+1.14(+2.81%)
Jul 18, 2008
40.40
41.19
39.98
40.44
1,124,146
-0.97(-2.34%)
Jul 17, 2008
42.68
43.80
41.19
41.41
1,313,687
-0.77(-1.83%)
Jul 16, 2008
43.29
43.67
41.74
42.18
1,264,834
-1.79(-4.07%)
Jul 15, 2008
43.87
45.36
43.64
43.97
2,363,064
-0.14(-0.31%)
Jul 14, 2008
41.39
44.30
40.74
44.11
1,519,639
+2.93(+7.12%)
Jul 11, 2008
39.30
41.38
39.30
41.18
1,446,374
+3.26(+8.59%)
Jul 10, 2008
37.03
38.24
36.92
37.92
773,743
+1.05(+2.84%)
Jul 09, 2008
36.66
37.57
36.51
36.87
710,654
+0.36(+0.99%)
Jul 08, 2008
35.61
36.67
35.33
36.51
812,763
+0.16(+0.44%)
Jul 07, 2008
36.51
36.73
35.66
36.35
760,061
-0.39(-1.05%)
Jul 04, 2008
36.99
37.20
36.03
36.74
1,022,637
+0.00(+0.00%)
Jul 03, 2008
36.99
37.20
36.03
36.74
1,022,637
-0.64(-1.72%)
Jul 02, 2008
37.68
37.80
36.99
37.38
925,311
-0.56(-1.47%)
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
.