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 27, 2009
36.06
37.02
35.30
36.66
2,108,917
+1.11(+3.13%)
Feb 26, 2009
35.13
36.10
34.81
35.54
1,455,822
-0.33(-0.92%)
Feb 25, 2009
36.22
37.03
35.86
35.87
1,654,617
-0.77(-2.11%)
Feb 24, 2009
38.96
39.03
36.48
36.65
2,032,689
-2.90(-7.34%)
Feb 23, 2009
39.53
40.21
38.56
39.55
1,086,574
-0.81(-2.02%)
Feb 20, 2009
39.67
40.90
38.91
40.36
1,821,085
+1.68(+4.33%)
Feb 19, 2009
39.90
40.10
38.59
38.69
1,253,495
-1.17(-2.93%)
Feb 18, 2009
39.83
39.97
38.61
39.86
1,193,863
-0.51(-1.26%)
Feb 17, 2009
39.02
41.02
38.95
40.36
2,142,722
+1.85(+4.81%)
Feb 13, 2009
38.22
39.07
37.97
38.51
658,954
-0.95(-2.41%)
Feb 12, 2009
38.61
39.73
38.21
39.46
1,400,311
-0.32(-0.81%)
Feb 11, 2009
36.69
39.78
36.13
39.78
2,279,082
+4.26(+12.00%)
Feb 10, 2009
36.84
36.95
34.95
35.52
866,621
-0.41(-1.14%)
Feb 09, 2009
37.31
37.37
35.59
35.93
752,091
-1.64(-4.36%)
Feb 06, 2009
35.95
37.60
35.75
37.57
1,051,157
+1.32(+3.65%)
Feb 05, 2009
36.29
36.53
35.83
36.24
1,169,265
+0.67(+1.88%)
Feb 04, 2009
35.69
36.27
34.94
35.58
957,563
+0.56(+1.61%)
Feb 03, 2009
35.06
35.45
34.32
35.01
909,860
+0.86(+2.53%)
Feb 02, 2009
34.95
35.65
34.15
34.15
1,289,056
-1.68(-4.70%)
Jan 30, 2009
37.12
37.47
35.22
35.83
1,405,412
-1.04(-2.82%)
Jan 29, 2009
34.30
36.92
33.85
36.87
2,057,767
+2.71(+7.93%)
Jan 28, 2009
35.62
35.64
33.96
34.17
1,705,842
-0.49(-1.42%)
Jan 27, 2009
35.18
35.54
34.31
34.66
995,602
+0.06(+0.19%)
Jan 26, 2009
35.17
36.23
34.25
34.59
1,657,841
-0.08(-0.23%)
Jan 23, 2009
32.80
35.17
32.80
34.67
1,517,675
+2.02(+6.20%)
Jan 22, 2009
31.76
33.51
31.63
32.65
1,249,255
+0.39(+1.22%)
Jan 21, 2009
31.76
32.29
30.89
32.26
1,468,750
-0.48(-1.45%)
Jan 20, 2009
32.39
34.09
32.06
32.73
2,105,545
-1.20(-3.54%)
Jan 16, 2009
33.34
34.16
32.87
33.93
1,602,116
+1.87(+5.83%)
Jan 15, 2009
30.70
32.49
29.82
32.06
1,296,407
+1.20(+3.89%)
Jan 14, 2009
30.49
31.43
29.59
30.86
1,753,194
-0.85(-2.69%)
Jan 13, 2009
30.28
32.01
29.89
31.71
1,522,855
+2.09(+7.05%)
Jan 12, 2009
32.04
32.04
29.21
29.63
1,933,347
-3.26(-9.92%)
Jan 09, 2009
34.02
34.36
32.75
32.89
860,434
-1.48(-4.31%)
Jan 08, 2009
34.19
35.05
33.72
34.37
1,431,046
+1.49(+4.53%)
Jan 07, 2009
34.99
34.99
32.69
32.88
1,217,433
-1.77(-5.09%)
Jan 06, 2009
34.01
35.58
33.17
34.65
1,497,812
+1.71(+5.19%)
Jan 05, 2009
34.35
34.35
32.25
32.94
1,902,101
-1.93(-5.52%)
Jan 02, 2009
35.45
36.15
34.50
34.87
839,527
-0.53(-1.50%)
Dec 31, 2008
33.97
35.58
33.94
35.40
752,638
+1.08(+3.15%)
Dec 30, 2008
34.99
35.09
34.17
34.32
878,775
-0.69(-1.96%)
Dec 29, 2008
35.39
35.46
34.48
35.00
772,393
+0.52(+1.50%)
Dec 26, 2008
34.36
35.00
33.18
34.49
525,027
+0.62(+1.83%)
Dec 24, 2008
34.55
35.04
33.63
33.87
340,564
-0.58(-1.68%)
Dec 23, 2008
34.34
35.12
33.72
34.45
1,018,971
+1.11(+3.34%)
Dec 22, 2008
34.90
35.63
32.78
33.34
976,651
-1.50(-4.30%)
Dec 19, 2008
33.17
35.38
32.85
34.83
2,514,172
+2.47(+7.62%)
Dec 18, 2008
35.84
35.92
32.01
32.37
2,257,903
-2.77(-7.89%)
Dec 17, 2008
36.32
37.47
34.91
35.14
1,423,266
-0.87(-2.42%)
Dec 16, 2008
35.86
36.07
34.33
36.01
1,861,954
+1.35(+3.91%)
Dec 15, 2008
33.94
35.60
33.56
34.66
1,554,439
+1.89(+5.78%)
Dec 12, 2008
33.06
34.06
31.84
32.76
1,380,431
+0.56(+1.75%)
Dec 11, 2008
32.93
34.37
31.53
32.20
1,911,981
-0.23(-0.72%)
Dec 10, 2008
31.67
33.03
30.99
32.43
1,462,342
+2.34(+7.77%)
Dec 09, 2008
29.18
31.16
28.77
30.09
1,197,685
+0.97(+3.32%)
Dec 08, 2008
29.43
30.38
28.63
29.13
1,095,205
+1.52(+5.52%)
Dec 05, 2008
26.73
27.65
25.55
27.60
1,305,519
+0.88(+3.29%)
Dec 04, 2008
26.02
27.47
26.02
26.73
1,738,086
+0.39(+1.50%)
Dec 03, 2008
26.09
27.32
25.80
26.33
1,439,101
-1.04(-3.80%)
Dec 02, 2008
28.57
28.58
26.41
27.37
1,278,841
+1.40(+5.40%)
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
.