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 (%)
Jun 30, 2009
53.72
53.90
51.44
51.72
1,433,371
-1.98(-3.69%)
Jun 29, 2009
54.25
54.53
53.40
53.70
1,107,284
+0.05(+0.09%)
Jun 26, 2009
54.85
54.89
53.64
53.65
1,062,516
-1.18(-2.16%)
Jun 25, 2009
53.88
54.85
53.07
54.84
1,407,186
+1.31(+2.45%)
Jun 24, 2009
53.21
53.97
52.71
53.52
1,529,116
+1.59(+3.06%)
Jun 23, 2009
50.45
52.22
49.84
51.94
1,187,379
+2.25(+4.53%)
Jun 22, 2009
51.59
51.65
49.66
49.69
2,389,350
-3.30(-6.22%)
Jun 19, 2009
52.56
53.77
52.29
52.98
3,353,422
+2.08(+4.08%)
Jun 18, 2009
52.25
52.29
50.86
50.91
2,118,143
-1.64(-3.13%)
Jun 17, 2009
52.61
53.11
51.75
52.55
2,248,263
-1.13(-2.10%)
Jun 16, 2009
53.46
54.31
52.71
53.68
1,606,120
+0.44(+0.83%)
Jun 15, 2009
54.06
54.10
52.94
53.23
1,466,673
-1.31(-2.39%)
Jun 12, 2009
55.93
56.07
54.12
54.54
1,832,656
-2.63(-4.60%)
Jun 11, 2009
56.85
58.42
56.32
57.17
1,666,225
+0.20(+0.35%)
Jun 10, 2009
58.43
58.53
55.98
56.97
1,673,048
+0.12(+0.21%)
Jun 09, 2009
57.83
57.84
56.48
56.85
1,791,251
-0.26(-0.45%)
Jun 08, 2009
55.89
57.39
54.41
57.10
2,515,239
+1.86(+3.37%)
Jun 05, 2009
56.97
57.22
54.91
55.24
2,719,587
-2.95(-5.07%)
Jun 04, 2009
56.89
58.33
56.30
58.19
1,762,078
+1.33(+2.34%)
Jun 03, 2009
58.05
58.95
56.47
56.86
2,361,776
-2.75(-4.61%)
Jun 02, 2009
57.92
59.81
57.77
59.61
2,755,999
+2.78(+4.89%)
Jun 01, 2009
57.98
58.42
56.78
56.83
2,619,091
+0.56(+1.00%)
May 29, 2009
58.34
59.05
55.93
56.26
2,738,563
-0.06(-0.10%)
May 28, 2009
55.29
56.79
55.29
56.32
2,190,559
+2.60(+4.83%)
May 27, 2009
55.52
55.52
53.62
53.73
2,001,507
-0.98(-1.78%)
May 26, 2009
53.63
54.72
52.94
54.70
2,116,844
+0.91(+1.69%)
May 22, 2009
55.35
55.39
53.40
53.79
2,089,693
+0.22(+0.41%)
May 21, 2009
52.57
53.84
51.90
53.57
2,210,111
+0.37(+0.70%)
May 20, 2009
52.30
54.00
52.19
53.20
3,603,798
+2.71(+5.36%)
May 19, 2009
49.52
51.22
49.42
50.49
2,008,710
+1.99(+4.10%)
May 18, 2009
47.98
49.28
46.83
48.50
1,615,161
+0.52(+1.07%)
May 15, 2009
49.51
49.57
47.24
47.99
1,939,465
-0.75(-1.54%)
May 14, 2009
48.01
49.29
47.12
48.74
2,446,768
+2.66(+5.77%)
May 13, 2009
46.70
47.68
45.71
46.08
1,843,954
-2.14(-4.43%)
May 12, 2009
47.17
48.51
46.85
48.21
1,771,372
+1.52(+3.26%)
May 11, 2009
45.40
46.70
45.40
46.69
1,264,122
-0.08(-0.17%)
May 08, 2009
44.41
46.77
44.00
46.77
2,036,512
+3.61(+8.37%)
May 07, 2009
43.58
43.75
41.73
43.16
1,813,051
+0.70(+1.65%)
May 06, 2009
41.99
42.56
41.67
42.46
1,076,946
+2.16(+5.36%)
May 05, 2009
41.80
41.81
39.70
40.30
977,483
-1.01(-2.44%)
May 04, 2009
40.95
41.35
40.14
41.31
1,113,696
+1.36(+3.41%)
May 01, 2009
39.46
40.52
39.17
39.94
1,338,951
+0.93(+2.40%)
Apr 30, 2009
38.94
39.48
38.61
39.01
1,498,021
-0.23(-0.60%)
Apr 29, 2009
39.12
39.89
38.82
39.24
1,040,644
+0.85(+2.20%)
Apr 28, 2009
38.12
38.97
38.02
38.40
890,040
-1.22(-3.07%)
Apr 27, 2009
39.65
40.30
39.07
39.61
909,215
-0.86(-2.13%)
Apr 24, 2009
38.56
40.71
38.50
40.48
1,891,434
+3.05(+8.16%)
Apr 23, 2009
36.56
38.54
36.11
37.42
1,435,382
+1.71(+4.78%)
Apr 22, 2009
34.92
36.65
34.79
35.71
1,343,276
+0.65(+1.86%)
Apr 21, 2009
36.49
36.71
34.17
35.06
1,871,718
-1.84(-4.98%)
Apr 20, 2009
34.17
37.48
34.17
36.90
2,057,620
+3.38(+10.07%)
Apr 17, 2009
34.58
34.74
32.57
33.52
1,880,814
-1.85(-5.24%)
Apr 16, 2009
36.82
36.87
35.13
35.37
961,325
-1.69(-4.57%)
Apr 15, 2009
36.73
37.45
36.68
37.07
853,594
+0.38(+1.03%)
Apr 14, 2009
37.66
37.79
36.67
36.69
966,372
-0.32(-0.87%)
Apr 13, 2009
37.51
37.80
36.82
37.01
860,748
+0.32(+0.88%)
Apr 09, 2009
38.28
38.28
36.61
36.69
1,061,830
-1.40(-3.68%)
Apr 08, 2009
39.10
39.15
37.86
38.09
827,748
-0.50(-1.29%)
Apr 07, 2009
38.30
39.22
38.24
38.59
1,393,757
+0.96(+2.55%)
Apr 06, 2009
39.32
39.35
37.34
37.63
2,426,809
-2.54(-6.32%)
Apr 03, 2009
43.52
43.72
40.02
40.17
2,424,009
-3.43(-7.86%)
Apr 02, 2009
45.22
45.22
42.84
43.60
2,620,798
-2.26(-4.92%)
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
.