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 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%)
Oct 01, 2009
55.49
55.76
52.95
53.21
2,299,238
-3.11(-5.53%)
Sep 30, 2009
56.85
57.22
54.90
56.32
2,368,065
+0.20(+0.36%)
Sep 29, 2009
55.45
56.48
54.97
56.12
2,049,500
+1.35(+2.47%)
Sep 28, 2009
55.37
56.46
54.67
54.77
1,655,543
-0.52(-0.95%)
Sep 25, 2009
55.86
56.51
54.69
55.29
1,604,039
-1.02(-1.80%)
Sep 24, 2009
58.97
58.98
56.02
56.31
1,920,247
-1.99(-3.41%)
Sep 23, 2009
59.14
59.93
58.09
58.30
2,011,951
-0.57(-0.97%)
Sep 22, 2009
60.00
60.01
58.49
58.87
1,300,251
+0.68(+1.16%)
Sep 21, 2009
57.96
58.40
56.62
58.19
1,803,110
-1.38(-2.31%)
Sep 18, 2009
60.53
60.75
58.62
59.57
2,342,930
-0.60(-1.00%)
Sep 17, 2009
60.47
61.32
59.05
60.17
2,430,732
-0.32(-0.53%)
Sep 16, 2009
60.37
61.13
59.72
60.50
2,610,983
+2.87(+4.98%)
Sep 15, 2009
56.92
58.67
56.68
57.63
2,050,475
+0.68(+1.19%)
Sep 14, 2009
56.64
57.67
56.42
56.95
1,343,051
-1.07(-1.85%)
Sep 11, 2009
58.47
59.16
57.26
58.02
2,289,333
+0.51(+0.88%)
Sep 10, 2009
55.28
58.00
54.96
57.51
2,534,402
+2.30(+4.16%)
Sep 09, 2009
57.00
57.47
54.63
55.22
3,101,178
-0.69(-1.23%)
Sep 08, 2009
57.96
58.72
55.45
55.90
3,507,614
+0.85(+1.55%)
Sep 04, 2009
53.89
55.52
53.44
55.05
2,506,214
+0.56(+1.04%)
Sep 03, 2009
52.15
55.13
51.94
54.48
4,729,667
+3.61(+7.10%)
Sep 02, 2009
46.19
51.01
46.14
50.87
3,964,384
+4.94(+10.76%)
Sep 01, 2009
46.67
47.69
45.76
45.93
1,721,882
-1.47(-3.09%)
Aug 31, 2009
46.63
47.71
46.20
47.40
1,021,106
+0.08(+0.17%)
Aug 28, 2009
47.75
48.16
46.96
47.32
1,315,594
+0.39(+0.82%)
Aug 27, 2009
45.96
47.09
45.03
46.93
1,104,193
+1.32(+2.90%)
Aug 26, 2009
45.70
45.80
44.96
45.61
1,231,924
-0.70(-1.51%)
Aug 25, 2009
46.67
47.10
45.97
46.31
1,125,664
+0.23(+0.49%)
Aug 24, 2009
46.90
47.79
46.02
46.09
1,578,999
-0.32(-0.69%)
Aug 21, 2009
46.89
47.29
46.23
46.41
832,061
+0.47(+1.02%)
Aug 20, 2009
46.16
46.63
45.74
45.94
769,235
+0.20(+0.44%)
Aug 19, 2009
44.63
46.23
44.51
45.74
1,285,092
-0.02(-0.04%)
Aug 18, 2009
45.32
45.84
44.98
45.76
629,781
+0.71(+1.57%)
Aug 17, 2009
44.93
45.74
44.38
45.05
992,470
-2.11(-4.48%)
Aug 14, 2009
48.12
48.32
46.54
47.16
704,114
-1.40(-2.89%)
Aug 13, 2009
48.19
48.82
47.20
48.56
1,026,356
+1.81(+3.88%)
Aug 12, 2009
46.12
47.13
46.12
46.75
737,094
+0.36(+0.78%)
Aug 11, 2009
46.38
46.73
45.99
46.38
760,600
-0.42(-0.90%)
Aug 10, 2009
47.21
47.37
46.36
46.80
953,879
-1.50(-3.10%)
Aug 07, 2009
49.02
49.39
48.11
48.30
1,117,376
-1.04(-2.11%)
Aug 06, 2009
49.95
50.37
48.71
49.34
987,991
-0.71(-1.42%)
Aug 05, 2009
51.20
51.25
49.73
50.05
1,220,460
-1.62(-3.14%)
Aug 04, 2009
51.84
52.79
51.20
51.67
1,036,854
-0.71(-1.35%)
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
.