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 (%)
Jun 30, 2009
66.65
66.87
63.82
64.17
1,155,258
-2.46(-3.69%)
Jun 29, 2009
67.31
67.66
66.25
66.63
892,441
+0.06(+0.09%)
Jun 26, 2009
68.05
68.11
66.55
66.57
856,359
-1.47(-2.16%)
Jun 25, 2009
66.85
68.05
65.85
68.04
1,134,154
+1.63(+2.45%)
Jun 24, 2009
66.02
66.96
65.40
66.41
1,232,426
+1.97(+3.06%)
Jun 23, 2009
62.60
64.79
61.84
64.44
956,995
+2.79(+4.53%)
Jun 22, 2009
64.01
64.08
61.62
61.65
1,925,751
-4.09(-6.22%)
Jun 19, 2009
65.21
66.72
64.88
65.74
2,702,767
+2.58(+4.08%)
Jun 18, 2009
64.83
64.88
63.10
63.16
1,707,166
-2.04(-3.13%)
Jun 17, 2009
65.27
65.90
64.21
65.20
1,812,039
-1.40(-2.10%)
Jun 16, 2009
66.33
67.39
65.40
66.60
1,294,489
+0.55(+0.83%)
Jun 15, 2009
67.08
67.12
65.68
66.05
1,182,099
-1.62(-2.39%)
Jun 12, 2009
69.40
69.57
67.15
67.67
1,477,071
-3.26(-4.60%)
Jun 11, 2009
70.54
72.48
69.88
70.93
1,342,932
+0.25(+0.35%)
Jun 10, 2009
72.50
72.62
69.46
70.68
1,348,431
+0.15(+0.21%)
Jun 09, 2009
71.75
71.77
70.08
70.53
1,443,700
-0.32(-0.45%)
Jun 08, 2009
69.35
71.20
67.51
70.85
2,027,214
+2.31(+3.37%)
Jun 05, 2009
70.68
70.99
68.13
68.54
2,191,913
-3.66(-5.07%)
Jun 04, 2009
70.59
72.37
69.85
72.20
1,420,187
+1.65(+2.34%)
Jun 03, 2009
72.02
73.14
70.07
70.55
1,903,527
-3.41(-4.61%)
Jun 02, 2009
71.86
74.21
71.68
73.96
2,221,260
+3.45(+4.89%)
Jun 01, 2009
71.94
72.48
70.45
70.51
2,110,916
+0.70(+1.00%)
May 29, 2009
72.38
73.27
69.39
69.81
2,207,207
-0.07(-0.10%)
May 28, 2009
68.60
70.46
68.60
69.88
1,765,531
+3.22(+4.83%)
May 27, 2009
68.88
68.88
66.53
66.66
1,613,160
-1.21(-1.78%)
May 26, 2009
66.54
67.89
65.68
67.87
1,706,119
+1.13(+1.69%)
May 22, 2009
68.67
68.73
66.25
66.74
1,684,236
+0.27(+0.41%)
May 21, 2009
65.23
66.80
64.39
66.47
1,781,289
+0.46(+0.70%)
May 20, 2009
64.89
67.00
64.75
66.01
2,904,563
+3.36(+5.36%)
May 19, 2009
61.44
63.55
61.32
62.65
1,618,966
+2.47(+4.10%)
May 18, 2009
59.53
61.14
58.10
60.18
1,301,776
+0.64(+1.07%)
May 15, 2009
61.43
61.50
58.61
59.54
1,563,156
-0.93(-1.54%)
May 14, 2009
59.57
61.16
58.46
60.47
1,972,028
+3.30(+5.77%)
May 13, 2009
57.94
59.16
56.72
57.17
1,486,177
-2.65(-4.43%)
May 12, 2009
58.53
60.19
58.13
59.82
1,427,678
+1.89(+3.26%)
May 11, 2009
56.33
57.94
56.33
57.93
1,018,848
-0.10(-0.17%)
May 08, 2009
55.10
58.03
54.59
58.03
1,641,373
+4.48(+8.37%)
May 07, 2009
54.07
54.28
51.78
53.55
1,461,270
+0.87(+1.65%)
May 06, 2009
52.10
52.81
51.70
52.68
867,989
+2.68(+5.36%)
May 05, 2009
51.86
51.87
49.26
50.00
787,825
-1.25(-2.44%)
May 04, 2009
50.81
51.31
49.80
51.25
897,609
+1.69(+3.41%)
May 01, 2009
48.96
50.28
48.60
49.56
1,079,158
+1.16(+2.40%)
Apr 30, 2009
48.31
48.99
47.91
48.40
1,207,364
-0.29(-0.60%)
Apr 29, 2009
48.54
49.50
48.17
48.69
838,731
+1.05(+2.20%)
Apr 28, 2009
47.30
48.35
47.17
47.64
717,348
-1.51(-3.07%)
Apr 27, 2009
49.20
50.00
48.48
49.15
732,803
-1.07(-2.13%)
Apr 24, 2009
47.84
50.51
47.77
50.22
1,524,444
+3.79(+8.16%)
Apr 23, 2009
45.36
47.82
44.80
46.43
1,156,879
+2.12(+4.78%)
Apr 22, 2009
43.33
45.47
43.17
44.31
1,082,644
+0.81(+1.86%)
Apr 21, 2009
45.28
45.55
42.40
43.50
1,508,554
-2.28(-4.98%)
Apr 20, 2009
42.39
46.50
42.39
45.78
1,658,386
+4.19(+10.07%)
Apr 17, 2009
42.91
43.10
40.41
41.59
1,515,885
-2.30(-5.24%)
Apr 16, 2009
45.68
45.74
43.59
43.89
774,802
-2.10(-4.57%)
Apr 15, 2009
45.57
46.47
45.51
45.99
687,974
+0.47(+1.03%)
Apr 14, 2009
46.73
46.89
45.50
45.52
778,870
-0.40(-0.87%)
Apr 13, 2009
46.54
46.90
45.68
45.92
693,740
+0.40(+0.88%)
Apr 09, 2009
47.49
47.49
45.42
45.52
855,806
-1.74(-3.68%)
Apr 08, 2009
48.51
48.58
46.97
47.26
667,143
-0.62(-1.29%)
Apr 07, 2009
47.52
48.66
47.44
47.88
1,123,330
+1.19(+2.55%)
Apr 06, 2009
48.78
48.83
46.33
46.69
1,955,942
-3.15(-6.32%)
Apr 03, 2009
54.00
54.25
49.65
49.84
1,953,685
-4.25(-7.86%)
Apr 02, 2009
56.10
56.10
53.15
54.09
2,112,292
-2.80(-4.92%)
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
.