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 (%)
Dec 31, 2009
64.82
63.78
63.78
63.78
680,296
-0.27(-0.42%)
Dec 30, 2009
64.24
64.66
63.76
64.05
714,056
-0.78(-1.21%)
Dec 29, 2009
66.16
66.16
64.81
64.83
885,317
-0.68(-1.03%)
Dec 28, 2009
66.33
66.48
65.01
65.51
620,835
-0.16(-0.25%)
Dec 24, 2009
66.63
67.30
65.57
65.67
371,553
-0.53(-0.80%)
Dec 23, 2009
64.26
66.33
63.90
66.20
1,783,003
+1.67(+2.59%)
Dec 22, 2009
63.83
64.68
63.20
64.53
1,624,942
+0.41(+0.64%)
Dec 21, 2009
64.80
64.94
63.27
64.12
1,129,552
-0.65(-1.01%)
Dec 18, 2009
64.37
64.99
63.45
64.78
3,264,550
+2.08(+3.32%)
Dec 17, 2009
65.37
65.44
62.69
62.70
2,305,489
-3.84(-5.77%)
Dec 16, 2009
65.81
66.80
65.51
66.53
1,818,275
+2.04(+3.16%)
Dec 15, 2009
65.38
66.06
64.36
64.49
1,632,919
-2.09(-3.14%)
Dec 14, 2009
66.36
66.59
65.11
66.58
1,071,706
+1.47(+2.25%)
Dec 11, 2009
66.06
66.44
64.79
65.11
1,958,380
-0.15(-0.23%)
Dec 10, 2009
65.88
66.23
64.88
65.27
1,185,302
-0.32(-0.49%)
Dec 09, 2009
64.05
65.82
64.04
65.59
1,983,234
+1.50(+2.34%)
Dec 08, 2009
65.12
65.48
63.80
64.09
2,223,461
-2.27(-3.42%)
Dec 07, 2009
64.84
67.77
64.42
66.36
2,639,344
+0.10(+0.15%)
Dec 04, 2009
69.10
69.10
65.28
66.27
3,892,597
-2.94(-4.25%)
Dec 03, 2009
70.26
71.43
68.61
69.21
2,049,012
-1.74(-2.45%)
Dec 02, 2009
71.99
72.17
70.57
70.95
2,133,082
-0.34(-0.47%)
Dec 01, 2009
69.87
72.78
69.53
71.29
2,649,549
+2.99(+4.38%)
Nov 30, 2009
68.03
68.67
67.40
68.30
1,594,890
-0.42(-0.61%)
Nov 27, 2009
66.69
69.47
66.65
68.72
1,733,169
-1.97(-2.78%)
Nov 25, 2009
69.40
70.84
69.06
70.68
1,838,376
+1.89(+2.74%)
Nov 24, 2009
68.59
68.82
66.85
68.80
1,922,741
+0.93(+1.38%)
Nov 23, 2009
68.98
69.28
66.94
67.86
1,729,169
+0.75(+1.12%)
Nov 20, 2009
65.57
67.22
65.40
67.11
1,700,865
-0.24(-0.36%)
Nov 19, 2009
66.29
67.52
65.32
67.36
2,060,680
-0.12(-0.18%)
Nov 18, 2009
67.72
68.49
66.69
67.48
1,843,723
-0.08(-0.12%)
Nov 17, 2009
66.44
67.65
66.11
67.56
1,607,820
-0.05(-0.07%)
Nov 16, 2009
66.07
68.62
65.82
67.61
2,212,111
+2.42(+3.71%)
Nov 13, 2009
63.02
65.26
62.58
65.19
2,540,736
+1.01(+1.57%)
Nov 12, 2009
63.81
64.48
63.07
64.18
2,463,225
-1.02(-1.57%)
Nov 11, 2009
64.91
65.80
64.37
65.20
2,023,408
+1.85(+2.93%)
Nov 10, 2009
61.24
63.45
61.03
63.35
2,292,642
-0.20(-0.32%)
Nov 09, 2009
63.48
64.96
63.35
63.55
2,548,556
+1.22(+1.95%)
Nov 06, 2009
60.21
62.59
60.05
62.33
2,890,474
+1.89(+3.12%)
Nov 05, 2009
60.69
61.25
59.83
60.45
2,234,796
+0.14(+0.24%)
Nov 04, 2009
59.84
61.04
58.74
60.30
3,492,220
+1.66(+2.83%)
Nov 03, 2009
54.38
58.76
53.86
58.64
3,357,853
+3.84(+7.00%)
Nov 02, 2009
54.90
56.10
53.60
54.81
2,109,302
+1.04(+1.93%)
Oct 30, 2009
54.70
54.71
51.24
53.77
2,385,473
-1.47(-2.66%)
Oct 29, 2009
54.78
56.27
54.52
55.23
1,647,823
+2.35(+4.43%)
Oct 28, 2009
55.33
56.14
52.67
52.89
2,012,055
-3.45(-6.12%)
Oct 27, 2009
56.82
57.10
55.55
56.34
1,292,020
-0.17(-0.30%)
Oct 26, 2009
58.48
59.69
56.11
56.51
1,999,307
-1.96(-3.35%)
Oct 23, 2009
59.26
59.79
58.06
58.47
2,150,230
-0.35(-0.59%)
Oct 22, 2009
59.64
59.64
57.87
58.81
1,856,776
-1.02(-1.70%)
Oct 21, 2009
59.67
61.71
59.57
59.83
2,032,366
+0.16(+0.27%)
Oct 20, 2009
59.72
61.55
59.63
59.67
1,770,743
-1.90(-3.09%)
Oct 19, 2009
60.79
62.04
59.65
61.57
1,730,876
+0.81(+1.33%)
Oct 16, 2009
59.30
61.42
59.11
60.76
2,667,789
+1.99(+3.39%)
Oct 15, 2009
59.09
60.13
58.39
58.77
1,798,810
-0.67(-1.13%)
Oct 14, 2009
60.13
60.21
59.16
59.44
1,325,769
+0.04(+0.07%)
Oct 13, 2009
58.48
59.71
57.69
59.40
1,664,833
+0.96(+1.64%)
Oct 12, 2009
59.61
60.02
58.07
58.44
1,093,877
-0.56(-0.96%)
Oct 09, 2009
58.92
59.92
58.23
59.01
1,256,473
-0.77(-1.28%)
Oct 08, 2009
60.31
61.12
58.92
59.77
3,003,811
+1.48(+2.54%)
Oct 07, 2009
58.32
58.89
57.56
58.29
2,083,006
-0.64(-1.09%)
Oct 06, 2009
56.45
58.97
56.36
58.93
4,401,557
+3.90(+7.09%)
Oct 05, 2009
53.19
55.35
53.00
55.03
1,715,236
+2.46(+4.69%)
Oct 02, 2009
52.80
54.03
52.11
52.57
2,542,716
-0.64(-1.21%)
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
.