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, 2010
83.40
83.57
80.90
82.28
782,175
-1.10(-1.32%)
Sep 29, 2010
83.39
83.91
82.68
83.38
568,945
-0.74(-0.88%)
Sep 28, 2010
81.81
84.51
80.70
84.12
1,166,962
+2.08(+2.54%)
Sep 27, 2010
83.29
83.29
81.56
82.03
518,277
-0.87(-1.05%)
Sep 24, 2010
83.81
83.89
82.30
82.90
1,021,278
+0.75(+0.92%)
Sep 23, 2010
82.69
83.72
81.58
82.15
831,468
-1.18(-1.42%)
Sep 22, 2010
82.13
83.50
81.93
83.33
1,306,106
+1.69(+2.07%)
Sep 21, 2010
80.22
81.84
79.35
81.64
1,117,634
+0.93(+1.16%)
Sep 20, 2010
80.24
81.46
80.13
80.71
785,790
+1.10(+1.39%)
Sep 17, 2010
80.56
80.56
79.45
79.61
879,771
+0.69(+0.87%)
Sep 15, 2010
79.23
79.68
78.67
78.92
978,291
-0.80(-1.01%)
Sep 14, 2010
77.12
80.60
77.06
79.72
1,588,396
+3.35(+4.39%)
Sep 13, 2010
75.96
76.81
75.90
76.37
396,978
+0.24(+0.32%)
Sep 10, 2010
75.82
76.36
75.55
76.13
602,007
-0.02(-0.02%)
Sep 09, 2010
76.87
76.92
75.77
76.14
887,150
+0.41(+0.55%)
Sep 08, 2010
76.06
76.76
75.61
75.73
1,018,989
+0.67(+0.90%)
Sep 07, 2010
75.25
75.73
74.87
75.06
636,103
+0.79(+1.06%)
Sep 03, 2010
74.02
74.36
73.58
74.27
708,115
-0.45(-0.60%)
Sep 02, 2010
75.20
75.29
74.16
74.72
666,275
+0.18(+0.24%)
Sep 01, 2010
75.89
76.19
74.26
74.54
869,464
-0.46(-0.62%)
Aug 31, 2010
74.29
76.02
74.18
75.00
1,059,698
+1.15(+1.56%)
Aug 30, 2010
74.94
74.97
73.76
73.85
440,300
-1.12(-1.49%)
Aug 27, 2010
73.95
74.97
72.50
74.97
872,487
+1.35(+1.84%)
Aug 26, 2010
73.18
73.95
72.86
73.61
653,690
+0.58(+0.80%)
Aug 25, 2010
71.40
73.27
71.22
73.03
674,800
+1.92(+2.70%)
Aug 24, 2010
70.63
72.25
70.29
71.11
909,908
-1.90(-2.61%)
Aug 23, 2010
73.97
74.01
72.68
73.02
327,275
-0.38(-0.52%)
Aug 20, 2010
73.63
73.63
72.57
73.40
412,874
-1.14(-1.53%)
Aug 19, 2010
73.11
74.64
73.08
74.54
1,116,309
+1.44(+1.97%)
Aug 18, 2010
72.48
73.68
71.98
73.10
586,854
+0.38(+0.52%)
Aug 17, 2010
71.47
72.87
71.05
72.72
618,898
+1.91(+2.70%)
Aug 16, 2010
70.18
71.35
69.89
70.80
461,601
+1.26(+1.80%)
Aug 13, 2010
69.95
70.37
69.48
69.55
462,451
-1.22(-1.73%)
Aug 12, 2010
70.14
70.84
70.04
70.77
648,217
+0.81(+1.16%)
Aug 11, 2010
69.86
70.65
69.10
69.96
767,618
-0.75(-1.06%)
Aug 10, 2010
69.10
71.11
68.93
70.72
785,513
+0.87(+1.25%)
Aug 09, 2010
69.98
70.06
69.06
69.84
678,890
+0.02(+0.02%)
Aug 06, 2010
70.48
71.06
69.55
69.82
718,000
-0.60(-0.85%)
Aug 05, 2010
71.31
71.41
68.94
70.42
1,698,908
-2.87(-3.91%)
Aug 04, 2010
72.78
73.97
72.25
73.29
1,560,238
+1.81(+2.54%)
Aug 03, 2010
71.59
72.15
71.31
71.48
660,075
+0.21(+0.30%)
Aug 02, 2010
73.19
73.36
71.21
71.27
1,226,736
-1.52(-2.09%)
Jul 30, 2010
71.80
73.32
71.43
72.79
729,387
+1.22(+1.71%)
Jul 29, 2010
72.00
72.46
71.14
71.57
538,092
+0.15(+0.22%)
Jul 28, 2010
70.90
72.04
70.90
71.41
678,011
+0.21(+0.30%)
Jul 27, 2010
73.02
73.12
70.52
71.20
1,461,262
-2.64(-3.58%)
Jul 26, 2010
75.13
75.25
73.66
73.84
764,976
-0.90(-1.20%)
Jul 23, 2010
75.09
75.57
74.24
74.74
591,711
+0.03(+0.04%)
Jul 22, 2010
74.20
75.04
74.18
74.71
1,008,323
+1.33(+1.81%)
Jul 21, 2010
74.81
75.02
72.63
73.38
742,229
-0.62(-0.83%)
Jul 20, 2010
72.91
74.21
72.89
74.00
751,429
+0.64(+0.87%)
Jul 19, 2010
73.78
73.91
72.12
73.36
948,751
-0.46(-0.63%)
Jul 16, 2010
75.22
75.84
73.14
73.82
1,256,824
-2.44(-3.20%)
Jul 15, 2010
77.32
77.33
75.68
76.25
1,021,696
+0.14(+0.18%)
Jul 14, 2010
75.91
77.40
75.15
76.12
967,737
+0.62(+0.82%)
Jul 13, 2010
76.74
77.11
75.35
75.50
945,710
+1.02(+1.37%)
Jul 12, 2010
75.32
76.02
74.04
74.48
658,368
-1.08(-1.43%)
Jul 09, 2010
76.25
76.92
75.27
75.56
927,220
-0.70(-0.92%)
Jul 08, 2010
77.78
77.92
75.72
76.26
1,589,979
-1.05(-1.36%)
Jul 07, 2010
76.38
77.53
76.03
77.32
1,210,127
+1.50(+1.98%)
Jul 06, 2010
76.60
76.68
75.08
75.82
883,737
+0.40(+0.53%)
Jul 02, 2010
76.14
76.53
74.89
75.42
910,924
+0.38(+0.51%)
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
.