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 29, 2006
16.44
16.75
16.25
16.41
283,384
-0.12(-0.73%)
Sep 28, 2006
16.52
16.90
16.44
16.53
315,827
-0.01(-0.05%)
Sep 27, 2006
16.21
16.58
16.07
16.54
487,470
+0.41(+2.55%)
Sep 26, 2006
15.73
16.20
15.73
16.13
307,640
+0.48(+3.09%)
Sep 25, 2006
15.76
15.76
15.28
15.64
671,692
-0.39(-2.41%)
Sep 22, 2006
16.22
16.28
15.93
16.03
348,083
+0.15(+0.96%)
Sep 21, 2006
16.21
16.29
15.77
15.88
584,315
-0.02(-0.10%)
Sep 20, 2006
16.52
16.66
15.88
15.89
399,622
-0.35(-2.18%)
Sep 19, 2006
16.93
17.00
16.17
16.25
361,350
-0.85(-5.00%)
Sep 18, 2006
16.64
17.12
16.62
17.10
506,503
+0.56(+3.36%)
Sep 15, 2006
16.35
17.02
15.88
16.55
889,233
+0.28(+1.73%)
Sep 14, 2006
17.07
17.09
16.12
16.26
447,074
-0.64(-3.81%)
Sep 13, 2006
16.72
17.14
16.68
16.91
326,085
+0.36(+2.19%)
Sep 12, 2006
16.97
17.14
16.24
16.55
579,020
-0.01(-0.05%)
Sep 11, 2006
17.48
17.57
16.41
16.55
879,768
-1.43(-7.93%)
Sep 08, 2006
18.46
18.46
17.96
17.98
602,834
-0.89(-4.70%)
Sep 07, 2006
19.51
19.68
18.87
18.87
624,338
-1.08(-5.41%)
Sep 06, 2006
19.75
20.36
19.54
19.95
661,995
+0.23(+1.14%)
Sep 05, 2006
19.05
19.73
19.02
19.72
698,383
+0.94(+5.02%)
Sep 01, 2006
18.10
18.94
17.96
18.78
698,603
+0.69(+3.83%)
Aug 31, 2006
17.89
18.28
17.75
18.09
435,795
+0.54(+3.08%)
Aug 30, 2006
17.65
17.80
17.30
17.55
254,497
-0.06(-0.32%)
Aug 29, 2006
17.55
17.70
17.13
17.60
407,386
+0.18(+1.02%)
Aug 28, 2006
18.05
18.26
17.34
17.43
403,280
-0.74(-4.08%)
Aug 25, 2006
18.26
18.37
18.09
18.17
95,142
+0.05(+0.27%)
Aug 24, 2006
18.48
18.54
18.09
18.12
209,270
-0.26(-1.40%)
Aug 23, 2006
18.66
18.83
18.29
18.38
218,996
-0.10(-0.57%)
Aug 22, 2006
18.59
18.62
18.21
18.48
333,429
-0.18(-0.95%)
Aug 21, 2006
18.07
18.66
18.07
18.66
448,353
+0.86(+4.85%)
Aug 18, 2006
17.46
17.81
17.11
17.80
525,076
+0.47(+2.70%)
Aug 17, 2006
17.62
17.77
17.09
17.33
274,576
-0.36(-2.05%)
Aug 16, 2006
17.85
17.85
17.53
17.69
201,037
+0.18(+1.01%)
Aug 15, 2006
17.33
17.58
17.16
17.51
210,168
+0.35(+2.02%)
Aug 14, 2006
17.75
17.95
17.03
17.17
405,667
-0.55(-3.09%)
Aug 11, 2006
17.95
18.28
17.56
17.72
263,830
-0.49(-2.70%)
Aug 10, 2006
18.53
18.53
17.90
18.21
389,662
-0.55(-2.92%)
Aug 09, 2006
18.42
18.88
18.28
18.75
312,090
+0.60(+3.28%)
Aug 08, 2006
18.31
18.78
18.01
18.16
321,919
-0.66(-3.51%)
Aug 07, 2006
18.54
19.12
18.41
18.82
644,581
+0.65(+3.59%)
Aug 04, 2006
18.66
18.94
18.08
18.17
367,415
-0.13(-0.71%)
Aug 03, 2006
18.58
18.90
18.17
18.30
402,532
-0.27(-1.48%)
Aug 02, 2006
18.46
18.83
18.09
18.57
488,876
+0.26(+1.41%)
Aug 01, 2006
17.76
18.33
17.59
18.31
336,704
+0.39(+2.20%)
Jul 31, 2006
17.94
18.01
17.63
17.92
197,165
-0.14(-0.76%)
Jul 28, 2006
17.59
18.09
17.59
18.05
276,704
+0.67(+3.85%)
Jul 27, 2006
17.78
18.22
17.36
17.38
693,779
-0.07(-0.42%)
Jul 26, 2006
17.12
17.52
16.80
17.46
396,347
+0.26(+1.50%)
Jul 25, 2006
16.99
17.23
16.43
17.20
281,679
+0.52(+3.14%)
Jul 24, 2006
16.24
16.76
16.05
16.68
429,989
+0.45(+2.78%)
Jul 21, 2006
16.79
17.08
16.07
16.22
591,043
-0.50(-2.99%)
Jul 20, 2006
17.59
17.62
16.71
16.72
491,962
-0.96(-5.42%)
Jul 19, 2006
16.73
17.71
16.70
17.68
331,091
+0.87(+5.18%)
Jul 18, 2006
17.38
17.55
16.55
16.81
505,074
-0.40(-2.34%)
Jul 17, 2006
17.92
17.97
17.21
17.22
383,429
-0.84(-4.64%)
Jul 14, 2006
17.97
18.17
17.55
18.05
444,284
+0.20(+1.13%)
Jul 13, 2006
18.13
18.35
17.61
17.85
543,621
-0.07(-0.40%)
Jul 12, 2006
18.26
18.70
17.74
17.92
753,927
+0.13(+0.72%)
Jul 11, 2006
17.20
17.80
17.02
17.80
334,868
+0.90(+5.34%)
Jul 10, 2006
16.89
17.31
16.77
16.89
271,216
-0.44(-2.51%)
Jul 07, 2006
17.80
17.80
17.30
17.33
223,170
-0.41(-2.32%)
Jul 06, 2006
17.59
17.92
17.29
17.74
350,885
+0.24(+1.38%)
Jul 05, 2006
17.80
18.02
17.05
17.50
533,907
-0.31(-1.76%)
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
.