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 (%)
Oct 31, 2008
24.38
25.93
23.81
24.99
859,036
+0.02(+0.10%)
Oct 30, 2008
25.19
26.15
22.71
24.97
1,174,304
-0.27(-1.05%)
Oct 29, 2008
22.46
25.73
22.23
25.23
1,607,738
+4.07(+19.23%)
Oct 28, 2008
19.77
21.36
18.75
21.16
1,023,887
+2.17(+11.41%)
Oct 27, 2008
19.79
20.94
18.98
19.00
1,201,730
-1.76(-8.47%)
Oct 24, 2008
17.96
20.94
17.96
20.75
1,861,053
+1.85(+9.81%)
Oct 23, 2008
18.67
21.02
18.50
18.90
1,600,921
-0.86(-4.36%)
Oct 22, 2008
23.13
23.13
19.47
19.76
1,475,058
-4.36(-18.08%)
Oct 21, 2008
25.08
25.53
23.74
24.12
1,387,531
-1.65(-6.41%)
Oct 20, 2008
24.18
25.87
23.71
25.77
1,080,671
+1.82(+7.60%)
Oct 17, 2008
23.52
25.31
23.11
23.95
1,188,441
-0.27(-1.10%)
Oct 16, 2008
27.44
27.45
23.07
24.22
1,842,236
-1.56(-6.03%)
Oct 15, 2008
29.02
29.14
25.62
25.77
1,438,073
-4.05(-13.57%)
Oct 14, 2008
30.92
31.29
28.72
29.82
1,498,805
+0.19(+0.65%)
Oct 13, 2008
31.78
31.84
29.09
29.63
1,761,414
+1.27(+4.46%)
Oct 10, 2008
32.99
33.25
27.26
28.36
2,007,889
-2.70(-8.69%)
Oct 09, 2008
32.01
32.20
30.18
31.06
1,840,800
-2.47(-7.36%)
Oct 08, 2008
30.43
34.13
29.43
33.53
3,044,821
+6.22(+22.79%)
Oct 07, 2008
31.25
31.25
27.23
27.31
1,450,510
+0.34(+1.26%)
Oct 06, 2008
28.99
29.16
24.92
26.97
1,674,915
-1.05(-3.74%)
Oct 03, 2008
27.86
30.18
27.56
28.02
1,663,304
-0.35(-1.25%)
Oct 02, 2008
31.05
31.11
28.37
28.37
1,785,042
-4.27(-13.09%)
Oct 01, 2008
33.03
33.85
32.16
32.64
940,251
-0.43(-1.29%)
Sep 30, 2008
33.19
33.72
32.05
33.07
1,191,147
+0.19(+0.56%)
Sep 29, 2008
31.60
33.83
31.05
32.88
1,168,424
-0.25(-0.75%)
Sep 26, 2008
33.88
35.18
33.04
33.13
1,369,129
-0.92(-2.70%)
Sep 25, 2008
35.43
36.13
34.05
34.05
1,125,054
-1.77(-4.95%)
Sep 24, 2008
36.23
36.87
35.33
35.83
1,014,431
-0.46(-1.27%)
Sep 23, 2008
37.21
37.58
35.73
36.28
1,409,747
-1.21(-3.22%)
Sep 22, 2008
34.51
37.74
33.75
37.49
2,445,194
+5.28(+16.39%)
Sep 19, 2008
32.88
33.42
31.27
32.21
3,297,161
+0.31(+0.99%)
Sep 18, 2008
32.03
33.83
31.30
31.90
3,439,860
+0.99(+3.21%)
Sep 17, 2008
26.89
31.44
26.44
30.91
3,939,559
+3.43(+12.46%)
Sep 16, 2008
25.19
28.05
25.05
27.48
1,446,640
+0.24(+0.89%)
Sep 15, 2008
27.78
28.58
27.07
27.24
1,718,943
-1.46(-5.08%)
Sep 12, 2008
26.94
28.87
26.73
28.70
2,218,544
+1.85(+6.90%)
Sep 11, 2008
26.57
27.53
25.47
26.85
1,535,256
-0.84(-3.03%)
Sep 10, 2008
26.63
27.72
25.64
27.69
2,124,922
+1.52(+5.79%)
Sep 09, 2008
28.21
28.47
25.92
26.17
2,115,612
-2.97(-10.20%)
Sep 08, 2008
31.03
31.09
29.03
29.14
1,237,079
-0.64(-2.14%)
Sep 05, 2008
30.41
30.68
28.85
29.78
1,775,101
+0.01(+0.03%)
Sep 04, 2008
31.05
31.40
29.38
29.77
1,460,078
-1.50(-4.79%)
Sep 03, 2008
32.45
33.04
30.79
31.27
1,348,065
-1.10(-3.41%)
Sep 02, 2008
32.09
32.83
31.77
32.38
1,373,140
-3.00(-8.48%)
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%)
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
.