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 (%)
Aug 29, 2008
36.15
36.18
35.34
35.37
603,741
-0.85(-2.36%)
Aug 28, 2008
36.20
36.87
35.78
36.23
1,033,321
+0.47(+1.31%)
Aug 27, 2008
35.31
35.91
35.24
35.76
842,724
+0.97(+2.78%)
Aug 26, 2008
33.95
35.10
33.86
34.79
939,397
-0.15(-0.42%)
Aug 25, 2008
34.69
35.62
34.61
34.94
559,583
-0.09(-0.25%)
Aug 22, 2008
34.89
35.43
34.01
35.03
927,185
-0.73(-2.05%)
Aug 21, 2008
36.63
36.63
35.33
35.76
2,148,958
+0.87(+2.49%)
Aug 20, 2008
35.49
35.55
34.30
34.89
1,633,653
-0.01(-0.02%)
Aug 19, 2008
35.07
35.77
34.66
34.90
1,367,885
-0.47(-1.32%)
Aug 18, 2008
35.98
37.07
35.27
35.37
1,371,890
-0.44(-1.22%)
Aug 15, 2008
35.45
36.24
35.24
35.80
1,631,894
-0.89(-2.44%)
Aug 14, 2008
37.03
37.99
36.60
36.70
1,620,243
-0.19(-0.52%)
Aug 13, 2008
34.78
36.89
34.78
36.89
1,423,343
+2.51(+7.29%)
Aug 12, 2008
33.46
34.81
33.21
34.38
1,109,223
+0.77(+2.28%)
Aug 11, 2008
34.42
34.47
32.42
33.62
1,253,283
-0.93(-2.71%)
Aug 08, 2008
36.37
36.45
34.11
34.55
1,994,430
-3.92(-10.18%)
Aug 07, 2008
38.28
38.81
37.88
38.47
629,130
-0.44(-1.12%)
Aug 06, 2008
37.68
39.45
37.52
38.90
1,225,872
+1.25(+3.32%)
Aug 05, 2008
38.07
38.36
37.53
37.66
1,084,322
-0.69(-1.81%)
Aug 04, 2008
39.49
40.39
37.53
38.35
917,175
-1.66(-4.15%)
Aug 01, 2008
40.35
41.02
39.57
40.01
1,203,274
-1.24(-3.01%)
Jul 31, 2008
40.75
42.18
40.39
41.25
1,409,819
+3.43(+9.08%)
Jul 30, 2008
37.61
37.95
37.12
37.82
1,683,234
+0.00(+0.00%)
Jul 29, 2008
37.82
39.55
37.74
37.82
884,455
-1.39(-3.54%)
Jul 28, 2008
39.37
39.87
38.87
39.20
800,322
+0.06(+0.16%)
Jul 25, 2008
37.76
39.27
37.64
39.14
638,915
+1.50(+3.98%)
Jul 24, 2008
38.17
38.69
36.81
37.64
1,479,632
-1.82(-4.62%)
Jul 23, 2008
40.56
40.82
39.36
39.46
1,152,209
-0.74(-1.84%)
Jul 22, 2008
40.93
41.31
39.98
40.20
772,487
-1.38(-3.31%)
Jul 21, 2008
40.52
41.84
40.13
41.58
765,419
+1.14(+2.81%)
Jul 18, 2008
40.40
41.19
39.98
40.44
1,124,146
-0.97(-2.34%)
Jul 17, 2008
42.68
43.80
41.19
41.41
1,313,687
-0.77(-1.83%)
Jul 16, 2008
43.29
43.67
41.74
42.18
1,264,834
-1.79(-4.07%)
Jul 15, 2008
43.87
45.36
43.64
43.97
2,363,064
-0.14(-0.31%)
Jul 14, 2008
41.39
44.30
40.74
44.11
1,519,639
+2.93(+7.12%)
Jul 11, 2008
39.30
41.38
39.30
41.18
1,446,374
+3.26(+8.59%)
Jul 10, 2008
37.03
38.24
36.92
37.92
773,743
+1.05(+2.84%)
Jul 09, 2008
36.66
37.57
36.51
36.87
710,654
+0.36(+0.99%)
Jul 08, 2008
35.61
36.67
35.33
36.51
812,763
+0.16(+0.44%)
Jul 07, 2008
36.51
36.73
35.66
36.35
760,061
-0.39(-1.05%)
Jul 04, 2008
36.99
37.20
36.03
36.74
1,022,637
+0.00(+0.00%)
Jul 03, 2008
36.99
37.20
36.03
36.74
1,022,637
-0.64(-1.72%)
Jul 02, 2008
37.68
37.80
36.99
37.38
925,311
-0.56(-1.47%)
Jul 01, 2008
36.35
38.26
36.28
37.94
1,028,059
+0.72(+1.93%)
Jun 30, 2008
37.41
37.61
36.17
37.22
839,384
-0.19(-0.50%)
Jun 27, 2008
35.46
37.78
35.23
37.41
1,501,812
+2.92(+8.46%)
Jun 26, 2008
33.20
34.80
32.99
34.49
1,261,632
+1.77(+5.39%)
Jun 25, 2008
32.13
32.96
32.01
32.72
740,252
+0.48(+1.47%)
Jun 24, 2008
32.23
32.76
32.09
32.25
639,297
-0.04(-0.12%)
Jun 23, 2008
32.03
32.42
31.77
32.29
1,034,890
-0.29(-0.89%)
Jun 20, 2008
32.11
32.60
32.04
32.58
1,245,926
+1.15(+3.67%)
Jun 19, 2008
31.40
32.05
31.24
31.42
1,264,575
+0.38(+1.22%)
Jun 18, 2008
31.51
31.55
30.51
31.05
758,927
+0.18(+0.57%)
Jun 17, 2008
31.05
31.33
30.73
30.87
749,988
+0.82(+2.74%)
Jun 16, 2008
31.26
31.55
30.01
30.05
1,078,756
-0.30(-0.98%)
Jun 13, 2008
30.24
30.76
30.08
30.34
728,529
+0.28(+0.94%)
Jun 12, 2008
31.08
31.13
29.98
30.06
1,299,987
-1.36(-4.33%)
Jun 11, 2008
31.64
32.22
31.41
31.42
883,547
-0.57(-1.79%)
Jun 10, 2008
31.90
32.70
31.54
32.00
952,760
-1.14(-3.45%)
Jun 09, 2008
33.85
33.91
33.00
33.14
632,478
-1.24(-3.61%)
Jun 06, 2008
34.36
34.79
34.02
34.38
1,094,059
-0.59(-1.68%)
Jun 05, 2008
32.64
35.12
32.59
34.97
1,230,029
+1.81(+5.47%)
Jun 04, 2008
33.39
33.73
33.06
33.16
853,635
-0.88(-2.58%)
Jun 03, 2008
34.00
34.99
33.68
34.04
904,296
+0.19(+0.55%)
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
.