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 28, 2007
26.16
27.47
26.16
26.76
1,052,525
+1.27(+4.99%)
Sep 27, 2007
25.10
25.77
24.92
25.49
578,593
+1.08(+4.42%)
Sep 26, 2007
24.96
25.44
24.15
24.41
772,307
-0.52(-2.07%)
Sep 25, 2007
24.17
25.00
24.07
24.92
433,126
+0.05(+0.19%)
Sep 24, 2007
25.28
25.33
24.71
24.87
873,543
+0.32(+1.31%)
Sep 21, 2007
25.85
25.85
24.17
24.55
1,436,618
-0.52(-2.06%)
Sep 20, 2007
25.78
26.11
24.86
25.07
1,115,007
-0.05(-0.19%)
Sep 19, 2007
24.79
25.57
24.47
25.12
1,239,096
+1.09(+4.56%)
Sep 18, 2007
22.94
24.13
22.81
24.02
975,615
+1.54(+6.84%)
Sep 17, 2007
22.91
22.96
22.44
22.48
558,922
+0.12(+0.54%)
Sep 14, 2007
23.10
23.39
22.14
22.36
1,089,590
-0.97(-4.14%)
Sep 13, 2007
22.77
23.39
22.76
23.33
628,552
+0.27(+1.15%)
Sep 12, 2007
22.85
23.22
22.67
23.06
718,280
-0.35(-1.51%)
Sep 11, 2007
22.93
23.66
22.57
23.42
727,263
+0.43(+1.86%)
Sep 10, 2007
22.94
23.34
22.62
22.99
823,745
+0.06(+0.28%)
Sep 07, 2007
22.94
23.41
22.40
22.93
1,441,753
+1.04(+4.74%)
Sep 06, 2007
20.30
22.07
20.29
21.89
1,465,358
+1.75(+8.67%)
Sep 05, 2007
19.63
20.26
19.63
20.14
616,101
-0.02(-0.12%)
Sep 04, 2007
19.67
20.50
19.63
20.17
601,671
+0.89(+4.59%)
Aug 31, 2007
19.56
19.67
19.24
19.28
299,330
+0.16(+0.84%)
Aug 30, 2007
18.85
19.39
18.74
19.12
312,299
-0.02(-0.13%)
Aug 29, 2007
18.90
19.17
18.80
19.14
312,821
+0.43(+2.32%)
Aug 28, 2007
18.83
19.06
18.65
18.71
363,191
-0.47(-2.43%)
Aug 27, 2007
19.25
19.56
19.17
19.18
369,946
+0.14(+0.76%)
Aug 24, 2007
18.74
19.28
18.68
19.03
241,980
+0.33(+1.76%)
Aug 23, 2007
19.21
19.25
18.57
18.70
356,387
-0.40(-2.11%)
Aug 22, 2007
19.09
19.63
18.97
19.10
674,146
+0.47(+2.51%)
Aug 21, 2007
18.42
18.90
18.32
18.64
571,917
+0.27(+1.45%)
Aug 20, 2007
18.11
18.44
17.98
18.37
623,382
+0.51(+2.84%)
Aug 17, 2007
18.43
18.59
17.56
17.86
690,034
+0.46(+2.64%)
Aug 16, 2007
18.13
18.13
16.77
17.40
1,629,430
-1.13(-6.08%)
Aug 15, 2007
18.42
18.86
18.39
18.53
890,797
-0.52(-2.70%)
Aug 14, 2007
18.95
19.30
18.76
19.05
499,370
-0.32(-1.66%)
Aug 13, 2007
19.05
19.55
18.79
19.37
1,253,697
-0.29(-1.47%)
Aug 10, 2007
19.63
20.08
19.46
19.66
676,453
+0.08(+0.41%)
Aug 09, 2007
19.50
20.31
19.33
19.58
1,098,351
-0.13(-0.65%)
Aug 08, 2007
19.12
20.00
19.12
19.71
1,043,812
+0.93(+4.93%)
Aug 07, 2007
18.32
18.87
18.29
18.78
844,680
+0.16(+0.86%)
Aug 06, 2007
18.29
18.65
18.19
18.62
617,506
+0.22(+1.18%)
Aug 03, 2007
18.53
18.75
18.03
18.40
897,236
+0.30(+1.64%)
Aug 02, 2007
17.36
18.18
17.21
18.10
849,533
+0.10(+0.54%)
Aug 01, 2007
18.19
18.35
17.73
18.01
510,355
-0.43(-2.31%)
Jul 31, 2007
18.57
18.88
18.24
18.43
587,401
-0.07(-0.39%)
Jul 30, 2007
18.13
18.61
18.05
18.51
415,684
+0.43(+2.41%)
Jul 27, 2007
18.13
18.40
17.84
18.07
425,953
-0.34(-1.84%)
Jul 26, 2007
18.60
18.85
17.87
18.41
609,049
-0.47(-2.51%)
Jul 25, 2007
19.13
19.24
18.41
18.89
476,788
-0.35(-1.84%)
Jul 24, 2007
19.68
19.68
19.13
19.24
358,106
-0.27(-1.40%)
Jul 23, 2007
19.48
19.66
19.26
19.51
293,791
+0.15(+0.79%)
Jul 20, 2007
19.18
19.46
19.14
19.36
554,530
-0.05(-0.25%)
Jul 19, 2007
19.30
19.56
19.10
19.41
460,724
+0.16(+0.84%)
Jul 18, 2007
18.56
19.28
18.52
19.25
780,420
+0.39(+2.05%)
Jul 17, 2007
18.70
19.10
18.70
18.86
523,804
+0.19(+1.03%)
Jul 16, 2007
18.64
18.86
18.33
18.67
373,350
-0.10(-0.51%)
Jul 13, 2007
18.65
19.27
18.52
18.76
610,355
-0.19(-1.02%)
Jul 12, 2007
18.66
18.97
18.66
18.96
417,112
+0.43(+2.30%)
Jul 11, 2007
18.43
18.56
18.27
18.53
429,256
-0.07(-0.39%)
Jul 10, 2007
18.27
18.93
18.22
18.60
644,347
+0.19(+1.01%)
Jul 09, 2007
18.25
18.54
18.17
18.42
624,976
+0.14(+0.79%)
Jul 06, 2007
17.64
18.38
17.59
18.27
815,681
+0.47(+2.62%)
Jul 05, 2007
17.68
17.89
17.59
17.81
364,096
+0.04(+0.23%)
Jul 03, 2007
17.92
18.00
17.74
17.77
143,161
-0.18(-0.99%)
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
.