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 (%)
Jan 30, 2009
37.07
37.42
35.18
35.79
1,407,110
-1.04(-2.82%)
Jan 29, 2009
34.26
36.88
33.81
36.83
2,060,252
+2.70(+7.93%)
Jan 28, 2009
35.57
35.60
33.91
34.12
1,707,902
-0.49(-1.42%)
Jan 27, 2009
35.14
35.49
34.27
34.62
996,804
+0.06(+0.19%)
Jan 26, 2009
35.13
36.18
34.21
34.55
1,659,844
-0.08(-0.23%)
Jan 23, 2009
32.76
35.13
32.76
34.63
1,519,508
+2.02(+6.20%)
Jan 22, 2009
31.73
33.47
31.59
32.61
1,250,764
+0.39(+1.22%)
Jan 21, 2009
31.72
32.25
30.85
32.22
1,470,524
-0.48(-1.45%)
Jan 20, 2009
32.35
34.05
32.02
32.69
2,108,088
-1.20(-3.54%)
Jan 16, 2009
33.29
34.12
32.83
33.89
1,604,051
+1.87(+5.83%)
Jan 15, 2009
30.66
32.45
29.79
32.02
1,297,973
+1.20(+3.89%)
Jan 14, 2009
30.45
31.39
29.55
30.82
1,755,312
-0.85(-2.69%)
Jan 13, 2009
30.24
31.97
29.86
31.68
1,524,695
+2.09(+7.05%)
Jan 12, 2009
32.00
32.00
29.17
29.59
1,935,682
-3.26(-9.92%)
Jan 09, 2009
33.98
34.32
32.72
32.85
861,474
-1.48(-4.31%)
Jan 08, 2009
34.15
35.01
33.68
34.33
1,432,774
+1.49(+4.53%)
Jan 07, 2009
34.95
34.95
32.65
32.84
1,218,903
-1.76(-5.09%)
Jan 06, 2009
33.97
35.54
33.13
34.61
1,499,621
+1.71(+5.19%)
Jan 05, 2009
34.31
34.31
32.21
32.90
1,904,399
-1.92(-5.52%)
Jan 02, 2009
35.40
36.10
34.46
34.82
840,541
-0.53(-1.50%)
Dec 31, 2008
33.93
35.53
33.90
35.36
753,547
+1.08(+3.15%)
Dec 30, 2008
34.95
35.05
34.13
34.28
879,836
-0.68(-1.96%)
Dec 29, 2008
35.35
35.42
34.44
34.96
773,326
+0.52(+1.50%)
Dec 26, 2008
34.32
34.95
33.14
34.45
525,661
+0.62(+1.83%)
Dec 24, 2008
34.51
35.00
33.59
33.83
340,976
-0.58(-1.68%)
Dec 23, 2008
34.30
35.08
33.68
34.41
1,020,202
+1.11(+3.34%)
Dec 22, 2008
34.86
35.59
32.74
33.29
977,830
-1.50(-4.30%)
Dec 19, 2008
33.13
35.34
32.81
34.79
2,517,209
+2.46(+7.62%)
Dec 18, 2008
35.80
35.88
31.97
32.33
2,260,630
-2.77(-7.89%)
Dec 17, 2008
36.27
37.42
34.87
35.10
1,424,985
-0.87(-2.42%)
Dec 16, 2008
35.81
36.02
34.29
35.97
1,864,203
+1.35(+3.91%)
Dec 15, 2008
33.90
35.56
33.52
34.62
1,556,317
+1.89(+5.78%)
Dec 12, 2008
33.02
34.02
31.80
32.72
1,382,098
+0.56(+1.75%)
Dec 11, 2008
32.89
34.33
31.49
32.16
1,914,291
-0.23(-0.72%)
Dec 10, 2008
31.64
32.99
30.95
32.39
1,464,108
+2.33(+7.77%)
Dec 09, 2008
29.14
31.12
28.74
30.06
1,199,132
+0.97(+3.32%)
Dec 08, 2008
29.39
30.34
28.59
29.09
1,096,528
+1.52(+5.52%)
Dec 05, 2008
26.69
27.62
25.52
27.57
1,307,096
+0.88(+3.29%)
Dec 04, 2008
25.99
27.43
25.99
26.69
1,740,185
+0.39(+1.50%)
Dec 03, 2008
26.06
27.29
25.77
26.30
1,440,839
-1.04(-3.80%)
Dec 02, 2008
28.54
28.55
26.38
27.34
1,280,385
+1.40(+5.40%)
Dec 01, 2008
28.42
28.48
25.90
25.94
1,236,157
-4.84(-15.72%)
Nov 28, 2008
30.41
30.78
28.85
30.78
895,109
+1.96(+6.82%)
Nov 26, 2008
28.35
29.37
28.13
28.81
1,078,863
+0.02(+0.06%)
Nov 25, 2008
30.04
30.15
27.89
28.79
1,339,982
+0.75(+2.67%)
Nov 24, 2008
27.82
29.53
26.97
28.05
1,643,718
+1.15(+4.28%)
Nov 21, 2008
24.79
26.90
24.04
26.90
2,944,428
+5.38(+24.99%)
Nov 20, 2008
22.47
22.83
21.12
21.52
2,009,370
+0.43(+2.06%)
Nov 19, 2008
22.48
23.68
20.99
21.08
1,364,823
-1.22(-5.45%)
Nov 18, 2008
22.31
23.20
21.80
22.30
1,230,741
-0.12(-0.54%)
Nov 17, 2008
22.32
23.26
21.22
22.42
1,470,810
+0.00(+0.00%)
Nov 14, 2008
23.07
24.87
22.24
22.42
1,363,064
-1.54(-6.42%)
Nov 13, 2008
22.06
24.03
20.17
23.96
1,545,624
+1.94(+8.81%)
Nov 12, 2008
22.93
23.30
21.97
22.02
1,332,454
-2.28(-9.38%)
Nov 11, 2008
24.78
25.00
23.39
24.29
1,111,517
-1.76(-6.77%)
Nov 10, 2008
26.53
26.64
25.12
26.06
799,517
+1.22(+4.89%)
Nov 07, 2008
23.94
25.68
23.62
24.84
1,197,123
+1.70(+7.34%)
Nov 06, 2008
26.00
27.24
23.14
23.14
1,252,643
-3.78(-14.02%)
Nov 05, 2008
27.66
29.04
26.81
26.92
1,160,574
-2.50(-8.51%)
Nov 04, 2008
27.51
29.75
27.51
29.42
949,569
+3.45(+13.26%)
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
.