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 (%)
Mar 31, 2009
42.68
44.19
41.89
43.80
1,444,361
+1.94(+4.64%)
Mar 30, 2009
41.09
42.78
41.01
41.86
1,004,448
-1.84(-4.21%)
Mar 26, 2009
44.16
44.53
43.18
43.70
1,138,680
+0.18(+0.41%)
Mar 25, 2009
41.80
43.52
41.65
43.52
1,477,584
+1.31(+3.09%)
Mar 24, 2009
41.23
42.85
40.94
42.22
1,013,121
+0.02(+0.06%)
Mar 23, 2009
43.13
43.39
41.92
42.19
1,672,689
+0.52(+1.26%)
Mar 20, 2009
41.13
42.14
40.99
41.67
1,162,465
+0.31(+0.74%)
Mar 19, 2009
39.66
41.83
39.53
41.36
2,334,135
+3.39(+8.91%)
Mar 18, 2009
35.34
37.98
33.24
37.98
2,568,999
+2.05(+5.70%)
Mar 17, 2009
36.63
37.05
35.31
35.93
1,124,575
-1.36(-3.65%)
Mar 16, 2009
37.20
37.96
36.84
37.29
803,290
+0.14(+0.37%)
Mar 13, 2009
37.82
38.00
36.99
37.16
653,910
+0.19(+0.52%)
Mar 12, 2009
36.30
36.98
36.24
36.96
871,896
+0.59(+1.62%)
Mar 11, 2009
35.75
36.98
35.54
36.37
1,351,404
+1.44(+4.13%)
Mar 10, 2009
38.21
38.21
34.33
34.93
2,137,733
-2.80(-7.43%)
Mar 09, 2009
38.18
38.44
37.08
37.74
1,435,223
-0.85(-2.19%)
Mar 06, 2009
39.07
39.47
37.93
38.58
1,485,112
+0.11(+0.29%)
Mar 05, 2009
36.41
38.59
36.14
38.47
1,759,310
+2.52(+7.02%)
Mar 04, 2009
36.57
37.10
35.59
35.95
1,598,342
+0.91(+2.60%)
Mar 02, 2009
36.28
36.41
34.54
35.04
1,513,177
-1.62(-4.42%)
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%)
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
.