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 (%)
Jul 31, 2007
18.59
18.90
18.26
18.46
586,692
-0.07(-0.39%)
Jul 30, 2007
18.15
18.63
18.07
18.53
415,182
+0.44(+2.41%)
Jul 27, 2007
18.15
18.42
17.86
18.09
425,440
-0.34(-1.84%)
Jul 26, 2007
18.63
18.88
17.89
18.43
608,314
-0.48(-2.51%)
Jul 25, 2007
19.15
19.26
18.43
18.91
476,213
-0.35(-1.84%)
Jul 24, 2007
19.71
19.71
19.15
19.26
357,674
-0.27(-1.40%)
Jul 23, 2007
19.50
19.68
19.29
19.54
293,436
+0.15(+0.79%)
Jul 20, 2007
19.20
19.49
19.17
19.38
553,861
-0.05(-0.25%)
Jul 19, 2007
19.33
19.59
19.13
19.43
460,168
+0.16(+0.84%)
Jul 18, 2007
18.59
19.30
18.54
19.27
779,479
+0.39(+2.05%)
Jul 17, 2007
18.72
19.13
18.72
18.88
523,172
+0.19(+1.03%)
Jul 16, 2007
18.67
18.88
18.35
18.69
372,899
-0.10(-0.51%)
Jul 13, 2007
18.67
19.30
18.55
18.79
609,618
-0.19(-1.02%)
Jul 12, 2007
18.68
19.00
18.68
18.98
416,609
+0.43(+2.30%)
Jul 11, 2007
18.46
18.59
18.30
18.55
428,739
-0.07(-0.39%)
Jul 10, 2007
18.29
18.96
18.24
18.63
643,570
+0.19(+1.00%)
Jul 09, 2007
18.27
18.56
18.19
18.44
624,222
+0.15(+0.79%)
Jul 06, 2007
17.66
18.40
17.61
18.30
814,697
+0.47(+2.62%)
Jul 05, 2007
17.70
17.91
17.61
17.83
363,657
+0.04(+0.23%)
Jul 03, 2007
17.94
18.02
17.76
17.79
142,988
-0.18(-0.99%)
Jul 02, 2007
17.91
18.03
17.70
17.97
522,424
+0.08(+0.45%)
Jun 29, 2007
17.62
17.92
17.55
17.88
372,053
+0.21(+1.19%)
Jun 28, 2007
17.55
17.96
17.54
17.68
611,219
-0.03(-0.18%)
Jun 27, 2007
16.92
17.72
16.84
17.71
521,706
+0.45(+2.62%)
Jun 26, 2007
17.41
17.44
16.84
17.26
496,948
-0.11(-0.65%)
Jun 25, 2007
17.55
17.76
17.37
17.37
374,956
-0.59(-3.28%)
Jun 22, 2007
17.86
18.05
17.64
17.96
325,735
-0.06(-0.36%)
Jun 21, 2007
17.77
18.05
17.59
18.02
355,029
+0.12(+0.67%)
Jun 20, 2007
18.31
18.34
17.88
17.90
342,567
-0.42(-2.29%)
Jun 19, 2007
18.01
18.38
18.00
18.32
358,945
+0.02(+0.13%)
Jun 18, 2007
18.25
18.42
18.17
18.30
365,645
-0.06(-0.35%)
Jun 15, 2007
18.23
18.36
18.13
18.36
434,878
+0.14(+0.75%)
Jun 14, 2007
18.05
18.30
18.03
18.22
252,862
+0.22(+1.21%)
Jun 13, 2007
17.92
18.09
17.81
18.01
329,043
+0.16(+0.90%)
Jun 12, 2007
17.94
18.15
17.80
17.84
352,493
-0.39(-2.12%)
Jun 11, 2007
18.21
18.54
18.09
18.23
339,784
+0.10(+0.53%)
Jun 08, 2007
18.14
18.26
17.66
18.13
765,032
-0.09(-0.49%)
Jun 07, 2007
18.60
18.92
18.14
18.22
732,349
-0.81(-4.28%)
Jun 06, 2007
19.17
19.26
18.87
19.04
316,835
-0.52(-2.64%)
Jun 05, 2007
19.34
19.59
19.12
19.55
380,053
+0.06(+0.33%)
Jun 04, 2007
19.27
19.53
19.03
19.49
415,545
+0.14(+0.71%)
Jun 01, 2007
19.09
19.36
19.00
19.35
386,599
+0.46(+2.43%)
May 31, 2007
18.63
18.94
18.63
18.89
520,348
+0.41(+2.23%)
May 30, 2007
18.35
18.51
18.17
18.48
297,733
+0.00(+0.00%)
May 29, 2007
18.84
18.84
18.42
18.48
194,022
-0.13(-0.69%)
May 25, 2007
18.55
18.66
18.31
18.61
545,607
+0.41(+2.26%)
May 24, 2007
19.10
19.22
18.17
18.20
575,352
-0.85(-4.48%)
May 23, 2007
19.22
19.29
18.88
19.05
441,016
+0.17(+0.90%)
May 22, 2007
19.37
19.41
18.85
18.88
415,975
-0.59(-3.02%)
May 21, 2007
19.39
19.59
19.30
19.47
463,282
+0.17(+0.88%)
May 18, 2007
19.21
19.45
19.18
19.30
415,356
+0.29(+1.53%)
May 17, 2007
19.25
19.27
18.79
19.01
709,409
-0.27(-1.42%)
May 16, 2007
19.42
19.70
19.10
19.29
553,265
+0.01(+0.04%)
May 15, 2007
19.30
19.71
19.23
19.28
452,083
+0.10(+0.55%)
May 14, 2007
19.27
19.54
18.64
19.17
776,110
-0.36(-1.86%)
May 11, 2007
19.42
19.55
19.38
19.54
309,767
+0.23(+1.17%)
May 10, 2007
19.46
19.69
19.13
19.31
429,488
-0.69(-3.46%)
May 09, 2007
19.84
20.15
19.79
20.00
256,404
-0.02(-0.12%)
May 08, 2007
19.67
20.17
19.63
20.03
404,795
+0.01(+0.04%)
May 07, 2007
20.11
20.25
19.93
20.02
332,501
-0.02(-0.08%)
May 04, 2007
20.34
20.55
19.94
20.04
347,848
+0.01(+0.04%)
May 03, 2007
19.87
20.16
19.75
20.03
185,872
+0.31(+1.55%)
May 02, 2007
19.34
19.81
19.25
19.72
349,006
+0.36(+1.87%)
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
.