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, 2005
13.14
13.16
12.59
12.67
816,421
-0.34(-2.60%)
Sep 29, 2005
13.18
13.42
12.96
13.01
804,135
-0.13(-0.98%)
Sep 28, 2005
12.77
13.26
12.53
13.14
799,528
+0.54(+4.29%)
Sep 27, 2005
13.02
13.03
12.59
12.60
959,116
-0.54(-4.11%)
Sep 26, 2005
12.81
13.46
12.52
13.14
900,308
+0.21(+1.62%)
Sep 23, 2005
12.93
13.03
12.61
12.93
815,247
+0.06(+0.50%)
Sep 22, 2005
12.86
12.96
12.45
12.86
1,050,832
+0.08(+0.63%)
Sep 21, 2005
12.33
12.86
12.33
12.78
723,401
+0.54(+4.41%)
Sep 20, 2005
12.61
12.69
12.15
12.24
803,578
-0.19(-1.49%)
Sep 19, 2005
12.53
12.82
12.14
12.43
1,594,832
-0.01(-0.07%)
Sep 16, 2005
12.00
12.44
11.97
12.44
1,470,649
+0.50(+4.19%)
Sep 15, 2005
11.90
12.07
11.73
11.94
698,683
+0.15(+1.30%)
Sep 14, 2005
11.56
11.87
11.46
11.78
564,783
+0.43(+3.76%)
Sep 13, 2005
11.58
11.59
11.33
11.36
373,448
-0.25(-2.15%)
Sep 12, 2005
11.57
11.63
11.35
11.61
472,150
+0.26(+2.27%)
Sep 09, 2005
11.12
11.61
11.12
11.35
621,997
+0.12(+1.08%)
Sep 08, 2005
11.28
11.35
11.07
11.23
390,603
+0.19(+1.68%)
Sep 07, 2005
10.96
11.11
10.96
11.04
219,230
+0.10(+0.88%)
Sep 06, 2005
11.29
11.43
10.90
10.95
802,007
-0.32(-2.86%)
Sep 02, 2005
11.40
11.53
11.21
11.27
343,828
-0.07(-0.64%)
Sep 01, 2005
10.96
11.58
10.90
11.34
799,896
+0.60(+5.63%)
Aug 31, 2005
10.50
10.74
10.45
10.74
432,494
+0.37(+3.58%)
Aug 30, 2005
10.42
10.62
10.29
10.36
531,111
-0.26(-2.43%)
Aug 29, 2005
11.03
11.03
10.57
10.62
462,051
-0.01(-0.08%)
Aug 26, 2005
10.68
10.95
10.57
10.63
350,067
-0.03(-0.30%)
Aug 25, 2005
10.74
10.84
10.61
10.66
313,564
+0.06(+0.53%)
Aug 24, 2005
11.01
11.16
10.44
10.61
868,218
-0.40(-3.66%)
Aug 23, 2005
11.40
11.40
10.99
11.01
307,833
-0.29(-2.57%)
Aug 22, 2005
11.44
11.64
11.15
11.30
380,263
-0.07(-0.64%)
Aug 19, 2005
11.17
11.46
11.10
11.37
216,939
+0.31(+2.84%)
Aug 18, 2005
11.21
11.37
10.99
11.06
386,193
-0.28(-2.49%)
Aug 17, 2005
11.65
11.71
11.29
11.34
524,380
-0.46(-3.89%)
Aug 16, 2005
11.79
12.03
11.69
11.80
442,465
+0.01(+0.07%)
Aug 15, 2005
11.77
11.82
11.57
11.79
466,822
+0.13(+1.11%)
Aug 12, 2005
12.16
12.17
11.61
11.66
911,297
-0.30(-2.49%)
Aug 11, 2005
11.86
12.24
11.82
11.96
963,932
+0.15(+1.30%)
Aug 10, 2005
11.72
12.05
11.68
11.81
722,600
+0.32(+2.81%)
Aug 09, 2005
11.33
11.53
11.26
11.49
413,927
+0.19(+1.64%)
Aug 08, 2005
11.38
11.55
11.23
11.30
380,732
-0.09(-0.78%)
Aug 05, 2005
11.57
11.65
11.31
11.39
401,227
-0.10(-0.91%)
Aug 04, 2005
11.87
12.27
11.40
11.49
896,183
-0.44(-3.71%)
Aug 03, 2005
11.28
12.15
11.28
11.94
1,628,123
+0.73(+6.47%)
Aug 02, 2005
10.88
11.25
10.78
11.21
673,093
+0.43(+3.96%)
Aug 01, 2005
10.78
10.93
10.74
10.78
179,346
+0.06(+0.60%)
Jul 29, 2005
10.77
10.80
10.72
10.72
217,080
+0.02(+0.15%)
Jul 28, 2005
10.77
10.84
10.52
10.70
313,236
+0.00(+0.00%)
Jul 27, 2005
10.90
10.90
10.64
10.70
172,781
+0.03(+0.30%)
Jul 26, 2005
10.90
10.90
10.61
10.67
259,843
-0.29(-2.65%)
Jul 25, 2005
11.13
11.13
10.91
10.96
178,499
-0.09(-0.80%)
Jul 22, 2005
11.15
11.15
10.91
11.05
185,233
-0.05(-0.44%)
Jul 21, 2005
11.02
11.24
10.93
11.10
1,027,057
+0.25(+2.30%)
Jul 20, 2005
10.61
10.88
10.61
10.85
236,041
+0.33(+3.14%)
Jul 19, 2005
10.57
10.58
10.24
10.52
443,011
-0.03(-0.31%)
Jul 18, 2005
10.64
10.89
10.49
10.55
279,652
-0.11(-1.06%)
Jul 15, 2005
10.72
10.80
10.60
10.66
277,168
-0.07(-0.68%)
Jul 14, 2005
11.20
11.22
10.74
10.74
409,929
-0.52(-4.58%)
Jul 13, 2005
11.36
11.38
11.20
11.25
257,410
-0.20(-1.76%)
Jul 12, 2005
11.45
11.48
11.32
11.45
356,168
+0.02(+0.21%)
Jul 11, 2005
11.01
11.50
10.96
11.43
542,890
+0.53(+4.88%)
Jul 08, 2005
11.11
11.11
10.74
10.90
310,511
-0.10(-0.88%)
Jul 07, 2005
11.11
11.19
10.73
10.99
464,620
+0.04(+0.37%)
Jul 06, 2005
10.97
11.02
10.86
10.95
738,676
+0.05(+0.44%)
Jul 05, 2005
11.23
11.23
10.90
10.90
301,871
-0.42(-3.70%)
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
.