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 (%)
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%)
May 03, 2010
68.50
68.61
66.05
67.14
861,397
-0.92(-1.35%)
Apr 30, 2010
67.94
69.57
67.82
68.06
1,207,364
+0.53(+0.78%)
Apr 29, 2010
66.99
67.80
66.62
67.53
860,672
+0.84(+1.26%)
Apr 28, 2010
65.18
67.42
64.71
66.69
1,754,627
+1.88(+2.90%)
Apr 27, 2010
64.33
65.75
63.65
64.81
1,388,380
-0.44(-0.67%)
Apr 26, 2010
66.72
67.03
64.94
65.25
861,521
-0.98(-1.48%)
Apr 23, 2010
63.96
66.57
63.71
66.23
1,127,729
+2.03(+3.16%)
Apr 22, 2010
63.02
64.33
62.53
64.20
924,627
-0.01(-0.01%)
Apr 21, 2010
63.19
64.51
63.02
64.21
1,100,760
+0.97(+1.53%)
Apr 20, 2010
64.18
64.38
62.74
63.24
836,595
-0.66(-1.04%)
Apr 19, 2010
63.36
64.05
62.75
63.90
967,086
-0.67(-1.04%)
Apr 16, 2010
65.10
65.46
62.88
64.57
1,380,909
-1.30(-1.97%)
Apr 15, 2010
66.43
66.79
65.43
65.87
591,101
-0.48(-0.72%)
Apr 14, 2010
66.53
66.75
65.85
66.35
751,559
+0.45(+0.69%)
Apr 13, 2010
65.97
66.16
64.67
65.89
1,101,646
+0.19(+0.30%)
Apr 12, 2010
66.67
67.03
65.16
65.70
1,018,162
-1.74(-2.58%)
Apr 09, 2010
67.46
68.31
67.06
67.44
1,075,588
+1.16(+1.76%)
Apr 08, 2010
66.13
66.95
65.77
66.27
757,238
-0.78(-1.17%)
Apr 07, 2010
65.47
68.39
65.36
67.06
1,785,465
+1.75(+2.67%)
Apr 06, 2010
64.72
65.70
64.42
65.31
659,299
+0.18(+0.27%)
Apr 05, 2010
65.77
66.63
64.86
65.14
571,438
-0.30(-0.46%)
Apr 01, 2010
63.54
65.43
65.43
65.43
1,604,844
+3.36(+5.41%)
Mar 31, 2010
61.13
62.55
60.97
62.07
960,195
+2.05(+3.42%)
Mar 30, 2010
60.86
61.00
59.54
60.02
763,002
-0.26(-0.43%)
Mar 29, 2010
60.36
60.77
59.86
60.28
817,943
+0.43(+0.72%)
Mar 26, 2010
58.64
59.90
58.47
59.85
978,822
+1.68(+2.89%)
Mar 25, 2010
59.41
59.58
58.17
58.17
898,890
-0.02(-0.03%)
Mar 24, 2010
58.98
59.04
58.13
58.19
1,089,431
-1.78(-2.96%)
Mar 23, 2010
59.63
60.22
59.02
59.96
880,114
+0.46(+0.77%)
Mar 22, 2010
57.84
60.01
57.48
59.50
1,451,168
+0.79(+1.35%)
Mar 19, 2010
60.17
60.21
58.24
58.71
1,117,071
-1.84(-3.04%)
Mar 18, 2010
61.35
61.97
60.12
60.55
1,273,432
-0.75(-1.23%)
Mar 17, 2010
61.88
63.16
61.22
61.31
1,367,520
-0.19(-0.30%)
Mar 16, 2010
60.64
61.56
60.35
61.49
1,079,057
+1.86(+3.12%)
Mar 15, 2010
59.25
60.21
59.24
59.63
694,772
-0.67(-1.11%)
Mar 12, 2010
61.27
61.44
60.13
60.30
828,619
-0.82(-1.34%)
Mar 11, 2010
60.15
61.12
59.50
61.12
825,013
+1.07(+1.79%)
Mar 10, 2010
61.57
62.01
59.79
60.05
1,297,621
-1.09(-1.78%)
Mar 09, 2010
60.55
61.94
60.42
61.14
919,767
-0.21(-0.34%)
Mar 08, 2010
63.22
63.29
61.35
61.35
1,035,711
-1.30(-2.08%)
Mar 05, 2010
62.20
63.17
62.03
62.65
1,153,439
+1.38(+2.25%)
Mar 04, 2010
63.06
63.33
61.10
61.27
1,349,400
-2.04(-3.23%)
Mar 03, 2010
62.06
63.87
61.73
63.31
1,774,859
+1.96(+3.19%)
Mar 02, 2010
59.76
61.80
59.71
61.35
2,175,169
+1.41(+2.35%)
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
.