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 31, 2007
18.63
18.94
18.63
18.89
520,348
+0.41(+2.23%)
May 30, 2007
18.35
18.51
18.17
18.48
297,733
+0.00(+0.00%)
May 29, 2007
18.84
18.84
18.42
18.48
194,022
-0.13(-0.69%)
May 25, 2007
18.55
18.66
18.31
18.61
545,607
+0.41(+2.26%)
May 24, 2007
19.10
19.22
18.17
18.20
575,352
-0.85(-4.48%)
May 23, 2007
19.22
19.29
18.88
19.05
441,016
+0.17(+0.90%)
May 22, 2007
19.37
19.41
18.85
18.88
415,975
-0.59(-3.02%)
May 21, 2007
19.39
19.59
19.30
19.47
463,282
+0.17(+0.88%)
May 18, 2007
19.21
19.45
19.18
19.30
415,356
+0.29(+1.53%)
May 17, 2007
19.25
19.27
18.79
19.01
709,409
-0.27(-1.42%)
May 16, 2007
19.42
19.70
19.10
19.29
553,265
+0.01(+0.04%)
May 15, 2007
19.30
19.71
19.23
19.28
452,083
+0.10(+0.55%)
May 14, 2007
19.27
19.54
18.64
19.17
776,110
-0.36(-1.86%)
May 11, 2007
19.42
19.55
19.38
19.54
309,767
+0.23(+1.17%)
May 10, 2007
19.46
19.69
19.13
19.31
429,488
-0.69(-3.46%)
May 09, 2007
19.84
20.15
19.79
20.00
256,404
-0.02(-0.12%)
May 08, 2007
19.67
20.17
19.63
20.03
404,795
+0.01(+0.04%)
May 07, 2007
20.11
20.25
19.93
20.02
332,501
-0.02(-0.08%)
May 04, 2007
20.34
20.55
19.94
20.04
347,848
+0.01(+0.04%)
May 03, 2007
19.87
20.16
19.75
20.03
185,872
+0.31(+1.55%)
May 02, 2007
19.34
19.81
19.25
19.72
349,006
+0.36(+1.87%)
May 01, 2007
19.30
19.47
19.05
19.36
330,063
+0.06(+0.29%)
Apr 30, 2007
19.52
19.73
19.26
19.30
144,043
-0.29(-1.48%)
Apr 27, 2007
19.46
19.74
19.45
19.59
215,803
+0.15(+0.75%)
Apr 26, 2007
19.75
19.81
19.16
19.45
481,766
-0.57(-2.86%)
Apr 25, 2007
20.08
20.16
19.89
20.02
332,276
+0.10(+0.49%)
Apr 24, 2007
20.35
20.44
19.77
19.92
344,386
-0.34(-1.67%)
Apr 23, 2007
20.49
20.63
20.21
20.26
258,753
-0.13(-0.63%)
Apr 20, 2007
20.67
20.80
20.35
20.39
317,701
+0.24(+1.20%)
Apr 19, 2007
20.36
20.46
20.03
20.15
507,873
-0.56(-2.69%)
Apr 18, 2007
20.62
20.79
20.47
20.71
259,465
-0.02(-0.12%)
Apr 17, 2007
20.99
20.99
20.59
20.73
494,803
-0.42(-1.98%)
Apr 16, 2007
20.91
21.20
20.79
21.15
473,803
+0.25(+1.20%)
Apr 13, 2007
20.56
20.91
20.43
20.90
332,854
+0.48(+2.37%)
Apr 12, 2007
20.13
20.47
20.13
20.42
268,212
+0.06(+0.28%)
Apr 11, 2007
20.61
20.67
20.21
20.36
364,872
-0.12(-0.59%)
Apr 10, 2007
20.60
20.63
20.34
20.48
277,046
+0.09(+0.43%)
Apr 09, 2007
20.35
20.67
20.33
20.39
356,303
-0.01(-0.04%)
Apr 05, 2007
20.23
20.49
20.19
20.40
745,356
-0.28(-1.36%)
Apr 04, 2007
20.07
20.75
19.96
20.68
832,860
+0.46(+2.27%)
Apr 03, 2007
19.84
20.33
19.80
20.22
525,233
+0.39(+1.95%)
Apr 02, 2007
19.26
19.91
19.17
19.84
645,128
+0.56(+2.93%)
Mar 30, 2007
19.42
19.58
19.26
19.27
308,367
-0.13(-0.66%)
Mar 29, 2007
19.46
19.65
19.30
19.40
472,983
+0.14(+0.71%)
Mar 28, 2007
19.41
19.46
19.14
19.26
206,499
+0.05(+0.25%)
Mar 27, 2007
19.45
19.46
19.13
19.21
266,174
-0.23(-1.20%)
Mar 26, 2007
19.40
19.53
19.25
19.45
240,163
+0.19(+0.96%)
Mar 23, 2007
19.33
19.33
18.92
19.26
495,200
+0.07(+0.38%)
Mar 22, 2007
19.47
19.54
19.05
19.19
603,335
-0.15(-0.75%)
Mar 21, 2007
19.09
19.40
18.99
19.34
492,444
+0.55(+2.92%)
Mar 20, 2007
18.79
18.98
18.70
18.79
447,105
+0.06(+0.34%)
Mar 19, 2007
18.80
18.86
18.67
18.72
330,316
+0.18(+0.96%)
Mar 16, 2007
18.71
18.87
18.48
18.55
455,168
+0.01(+0.04%)
Mar 15, 2007
18.13
18.70
18.10
18.54
673,068
+0.44(+2.45%)
Mar 14, 2007
17.73
18.18
17.66
18.09
573,865
+0.02(+0.13%)
Mar 13, 2007
18.77
18.75
18.04
18.07
453,465
-0.70(-3.74%)
Mar 12, 2007
18.59
18.91
18.55
18.77
369,170
+0.30(+1.61%)
Mar 09, 2007
18.65
18.81
18.46
18.47
301,587
-0.14(-0.74%)
Mar 08, 2007
18.51
18.94
18.51
18.61
477,328
+0.34(+1.85%)
Mar 07, 2007
18.28
18.65
18.20
18.27
454,354
-0.01(-0.04%)
Mar 06, 2007
17.91
18.35
17.91
18.28
634,269
+0.88(+5.05%)
Mar 05, 2007
17.06
17.72
17.01
17.40
768,874
-0.16(-0.92%)
Mar 02, 2007
17.88
18.17
17.47
17.56
579,853
-0.56(-3.07%)
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
.