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 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%)
Aug 03, 2009
51.85
52.71
51.61
52.38
1,864,193
+2.31(+4.62%)
Jul 31, 2009
48.31
50.28
48.09
50.07
1,558,364
+1.87(+3.88%)
Jul 30, 2009
48.14
49.16
47.94
48.20
2,812,910
+0.10(+0.22%)
Jul 29, 2009
49.00
49.08
47.51
48.09
1,201,121
-0.83(-1.70%)
Jul 28, 2009
51.24
51.37
48.41
48.92
1,909,368
-4.01(-7.57%)
Jul 27, 2009
53.98
54.10
52.62
52.93
1,230,014
+0.15(+0.29%)
Jul 24, 2009
52.97
53.89
52.58
52.78
1,222,421
-0.79(-1.47%)
Jul 23, 2009
53.23
54.53
53.05
53.56
1,309,388
+0.60(+1.13%)
Jul 22, 2009
52.29
53.77
52.07
52.97
669,270
+0.17(+0.32%)
Jul 21, 2009
54.21
54.35
51.58
52.80
1,335,633
-0.99(-1.84%)
Jul 20, 2009
53.19
53.98
52.63
53.79
1,132,620
+2.22(+4.31%)
Jul 17, 2009
50.89
51.72
50.44
51.57
1,019,118
+0.91(+1.80%)
Jul 16, 2009
50.62
50.88
49.85
50.66
864,588
-0.33(-0.65%)
Jul 15, 2009
50.82
51.65
50.74
50.99
1,383,297
+1.64(+3.33%)
Jul 14, 2009
49.48
49.76
48.50
49.34
1,368,164
+0.92(+1.90%)
Jul 13, 2009
46.61
48.57
45.80
48.42
1,430,382
+1.09(+2.30%)
Jul 10, 2009
46.84
48.00
46.38
47.33
1,338,945
-0.14(-0.29%)
Jul 09, 2009
48.07
49.15
47.07
47.47
2,164,422
+0.71(+1.52%)
Jul 08, 2009
48.69
49.17
46.02
46.76
1,954,264
-2.22(-4.54%)
Jul 07, 2009
48.97
49.69
48.12
48.99
1,309,756
-0.30(-0.61%)
Jul 06, 2009
49.70
50.47
48.76
49.29
1,890,544
-2.77(-5.33%)
Jul 02, 2009
52.19
52.45
51.80
52.06
969,313
-2.14(-3.96%)
Jul 01, 2009
53.27
54.59
53.23
54.20
1,664,549
+2.48(+4.80%)
Jun 30, 2009
53.72
53.90
51.44
51.72
1,433,371
-1.98(-3.69%)
Jun 29, 2009
54.25
54.53
53.40
53.70
1,107,284
+0.05(+0.09%)
Jun 26, 2009
54.85
54.89
53.64
53.65
1,062,516
-1.18(-2.16%)
Jun 25, 2009
53.88
54.85
53.07
54.84
1,407,186
+1.31(+2.45%)
Jun 24, 2009
53.21
53.97
52.71
53.52
1,529,116
+1.59(+3.06%)
Jun 23, 2009
50.45
52.22
49.84
51.94
1,187,379
+2.25(+4.53%)
Jun 22, 2009
51.59
51.65
49.66
49.69
2,389,350
-3.30(-6.22%)
Jun 19, 2009
52.56
53.77
52.29
52.98
3,353,422
+2.08(+4.08%)
Jun 18, 2009
52.25
52.29
50.86
50.91
2,118,143
-1.64(-3.13%)
Jun 17, 2009
52.61
53.11
51.75
52.55
2,248,263
-1.13(-2.10%)
Jun 16, 2009
53.46
54.31
52.71
53.68
1,606,120
+0.44(+0.83%)
Jun 15, 2009
54.06
54.10
52.94
53.23
1,466,673
-1.31(-2.39%)
Jun 12, 2009
55.93
56.07
54.12
54.54
1,832,656
-2.63(-4.60%)
Jun 11, 2009
56.85
58.42
56.32
57.17
1,666,225
+0.20(+0.35%)
Jun 10, 2009
58.43
58.53
55.98
56.97
1,673,048
+0.12(+0.21%)
Jun 09, 2009
57.83
57.84
56.48
56.85
1,791,251
-0.26(-0.45%)
Jun 08, 2009
55.89
57.39
54.41
57.10
2,515,239
+1.86(+3.37%)
Jun 05, 2009
56.97
57.22
54.91
55.24
2,719,587
-2.95(-5.07%)
Jun 04, 2009
56.89
58.33
56.30
58.19
1,762,078
+1.33(+2.34%)
Jun 03, 2009
58.05
58.95
56.47
56.86
2,361,776
-2.75(-4.61%)
Jun 02, 2009
57.92
59.81
57.77
59.61
2,755,999
+2.78(+4.89%)
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
.