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 (%)
Feb 26, 2010
57.02
58.29
56.27
58.18
1,377,562
+0.60(+1.04%)
Feb 25, 2010
54.92
57.77
54.81
57.58
2,282,026
+1.29(+2.30%)
Feb 24, 2010
55.67
57.42
55.67
56.29
1,226,698
-0.29(-0.51%)
Feb 23, 2010
57.90
58.16
56.03
56.58
1,292,153
-1.94(-3.32%)
Feb 22, 2010
59.06
59.16
58.36
58.52
824,401
-0.23(-0.40%)
Feb 19, 2010
58.38
59.26
57.88
58.76
1,159,909
-0.89(-1.50%)
Feb 18, 2010
59.13
60.24
59.00
59.65
843,039
+0.58(+0.98%)
Feb 17, 2010
59.98
60.29
58.75
59.07
920,729
-0.48(-0.80%)
Feb 16, 2010
58.45
59.92
58.30
59.55
1,305,216
+2.51(+4.41%)
Feb 12, 2010
56.39
57.03
57.03
57.03
1,113,189
-1.17(-2.01%)
Feb 11, 2010
56.06
58.51
55.35
58.20
1,289,200
+2.31(+4.12%)
Feb 10, 2010
56.80
57.22
55.15
55.89
801,341
-1.13(-1.98%)
Feb 09, 2010
56.50
57.43
55.73
57.02
1,483,799
+2.34(+4.27%)
Feb 08, 2010
56.04
56.70
54.55
54.69
1,289,623
-1.48(-2.63%)
Feb 05, 2010
53.71
56.16
52.32
56.16
2,375,987
+1.93(+3.55%)
Feb 04, 2010
56.32
56.34
54.04
54.23
1,476,096
-3.41(-5.91%)
Feb 03, 2010
59.02
59.64
57.47
57.64
1,014,236
-1.38(-2.34%)
Feb 02, 2010
59.02
59.41
58.25
59.02
1,151,794
+0.39(+0.66%)
Feb 01, 2010
56.73
58.63
56.53
58.63
1,094,908
+3.08(+5.54%)
Jan 29, 2010
57.31
57.93
55.28
55.56
1,100,986
-1.88(-3.27%)
Jan 28, 2010
58.27
58.34
55.63
57.43
1,191,040
-0.23(-0.41%)
Jan 27, 2010
58.55
58.97
56.22
57.67
1,279,147
-0.60(-1.04%)
Jan 26, 2010
58.34
59.22
57.81
58.27
1,197,823
-1.27(-2.13%)
Jan 25, 2010
60.26
60.61
59.16
59.54
920,759
-0.25(-0.42%)
Jan 22, 2010
59.19
60.85
58.88
59.79
1,863,282
-0.77(-1.26%)
Jan 21, 2010
63.04
63.72
60.55
60.55
1,863,177
-3.40(-5.32%)
Jan 20, 2010
64.42
64.42
62.93
63.95
1,419,981
-2.14(-3.23%)
Jan 19, 2010
66.28
66.65
65.90
66.09
1,196,871
+0.48(+0.72%)
Jan 15, 2010
66.82
65.61
65.61
65.61
1,281,805
-1.41(-2.10%)
Jan 14, 2010
66.75
67.51
66.30
67.02
601,016
-0.06(-0.10%)
Jan 13, 2010
66.90
67.19
65.52
67.09
872,688
+1.18(+1.80%)
Jan 12, 2010
67.39
68.11
64.99
65.90
1,172,765
-2.58(-3.77%)
Jan 11, 2010
69.52
69.82
68.10
68.48
974,270
+0.10(+0.14%)
Jan 08, 2010
67.98
68.40
67.15
68.39
1,063,516
+0.77(+1.13%)
Jan 07, 2010
67.98
68.27
67.02
67.62
1,030,437
-0.34(-0.50%)
Jan 06, 2010
67.20
68.86
67.14
67.96
1,527,215
+1.62(+2.44%)
Jan 05, 2010
66.55
67.16
65.36
66.34
1,288,928
+0.05(+0.07%)
Jan 04, 2010
66.29
66.65
65.84
66.29
960,285
+2.51(+3.93%)
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%)
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
.