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 (%)
Jul 30, 2010
71.80
73.32
71.43
72.79
729,387
+1.22(+1.71%)
Jul 29, 2010
72.00
72.46
71.14
71.57
538,092
+0.15(+0.22%)
Jul 28, 2010
70.90
72.04
70.90
71.41
678,011
+0.21(+0.30%)
Jul 27, 2010
73.02
73.12
70.52
71.20
1,461,262
-2.64(-3.58%)
Jul 26, 2010
75.13
75.25
73.66
73.84
764,976
-0.90(-1.20%)
Jul 23, 2010
75.09
75.57
74.24
74.74
591,711
+0.03(+0.04%)
Jul 22, 2010
74.20
75.04
74.18
74.71
1,008,323
+1.33(+1.81%)
Jul 21, 2010
74.81
75.02
72.63
73.38
742,229
-0.62(-0.83%)
Jul 20, 2010
72.91
74.21
72.89
74.00
751,429
+0.64(+0.87%)
Jul 19, 2010
73.78
73.91
72.12
73.36
948,751
-0.46(-0.63%)
Jul 16, 2010
75.22
75.84
73.14
73.82
1,256,824
-2.44(-3.20%)
Jul 15, 2010
77.32
77.33
75.68
76.25
1,021,696
+0.14(+0.18%)
Jul 14, 2010
75.91
77.40
75.15
76.12
967,737
+0.62(+0.82%)
Jul 13, 2010
76.74
77.11
75.35
75.50
945,710
+1.02(+1.37%)
Jul 12, 2010
75.32
76.02
74.04
74.48
658,368
-1.08(-1.43%)
Jul 09, 2010
76.25
76.92
75.27
75.56
927,220
-0.70(-0.92%)
Jul 08, 2010
77.78
77.92
75.72
76.26
1,589,979
-1.05(-1.36%)
Jul 07, 2010
76.38
77.53
76.03
77.32
1,210,127
+1.50(+1.98%)
Jul 06, 2010
76.60
76.68
75.08
75.82
883,737
+0.40(+0.53%)
Jul 02, 2010
76.14
76.53
74.89
75.42
910,924
+0.38(+0.51%)
Jul 01, 2010
76.70
77.04
73.42
75.04
1,692,079
-1.69(-2.21%)
Jun 30, 2010
76.58
78.44
76.54
76.73
1,102,868
-1.02(-1.31%)
Jun 29, 2010
78.04
79.02
76.81
77.75
1,119,554
-1.75(-2.20%)
Jun 25, 2010
77.90
79.92
77.72
79.50
869,240
+2.59(+3.37%)
Jun 24, 2010
76.99
78.14
76.72
76.91
816,068
-0.87(-1.11%)
Jun 23, 2010
77.62
78.03
76.30
77.78
1,224,324
+0.85(+1.11%)
Jun 22, 2010
77.37
78.08
76.60
76.93
943,341
-0.05(-0.06%)
Jun 21, 2010
78.08
78.39
76.47
76.98
2,002,982
+0.06(+0.07%)
Jun 18, 2010
76.65
77.21
76.41
76.92
1,782,342
+1.04(+1.37%)
Jun 17, 2010
75.23
75.93
74.36
75.88
1,178,103
+2.01(+2.72%)
Jun 16, 2010
73.57
74.64
73.57
73.87
963,408
+0.31(+0.42%)
Jun 15, 2010
73.31
74.11
72.72
73.57
1,298,801
+1.79(+2.49%)
Jun 14, 2010
72.90
73.22
71.70
71.78
1,326,935
-0.07(-0.10%)
Jun 11, 2010
71.83
72.29
71.25
71.85
840,608
-0.21(-0.29%)
Jun 10, 2010
72.08
72.76
71.48
72.06
1,978,172
+1.55(+2.19%)
Jun 09, 2010
70.85
71.84
70.22
70.51
1,456,548
+0.28(+0.39%)
Jun 08, 2010
70.15
71.89
69.41
70.24
2,561,094
+0.36(+0.51%)
Jun 07, 2010
69.56
70.92
68.92
69.88
2,572,592
+0.08(+0.12%)
Jun 04, 2010
69.14
71.05
68.84
69.80
1,449,905
-0.80(-1.14%)
Jun 03, 2010
72.35
72.41
69.72
70.60
1,502,882
-2.75(-3.74%)
Jun 02, 2010
71.77
73.39
71.61
73.35
972,753
+1.62(+2.26%)
Jun 01, 2010
71.91
73.73
71.73
71.73
1,470,201
+0.91(+1.28%)
May 28, 2010
70.90
71.26
69.70
70.82
960,235
-0.07(-0.11%)
May 27, 2010
69.86
71.39
69.32
70.90
1,415,496
+2.63(+3.85%)
May 26, 2010
69.78
70.63
68.16
68.27
1,052,506
-0.10(-0.14%)
May 25, 2010
65.32
68.60
65.21
68.37
1,664,096
+2.28(+3.45%)
May 24, 2010
66.61
67.46
66.09
66.09
1,092,166
+0.11(+0.16%)
May 21, 2010
63.81
66.71
63.58
65.98
1,413,852
+1.61(+2.50%)
May 20, 2010
64.05
66.00
63.42
64.38
2,213,985
-3.44(-5.08%)
May 19, 2010
68.85
69.00
65.52
67.82
1,754,433
-2.68(-3.80%)
May 18, 2010
70.60
71.78
69.49
70.50
1,607,193
-0.82(-1.14%)
May 17, 2010
72.82
72.82
69.97
71.32
1,265,095
-1.25(-1.73%)
May 14, 2010
72.40
72.91
70.10
72.57
1,853,721
+0.77(+1.07%)
May 13, 2010
72.33
73.61
71.28
71.80
1,238,934
-1.53(-2.09%)
May 12, 2010
72.72
74.13
72.37
73.34
2,059,521
+0.82(+1.14%)
May 11, 2010
71.21
73.33
68.46
72.51
3,094,107
+5.94(+8.92%)
May 10, 2010
66.70
68.97
66.18
66.57
1,785,357
-0.78(-1.16%)
May 07, 2010
66.92
68.43
66.45
67.36
2,057,990
-0.71(-1.04%)
May 06, 2010
66.34
69.21
64.15
68.07
2,198,949
+2.30(+3.50%)
May 05, 2010
66.36
66.86
64.89
65.77
1,512,255
-1.10(-1.64%)
May 04, 2010
67.62
68.25
65.39
66.86
1,196,082
-0.27(-0.41%)
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
.