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 (%)
Oct 31, 2008
24.35
25.90
23.78
24.96
860,074
+0.02(+0.10%)
Oct 30, 2008
25.16
26.12
22.68
24.94
1,175,722
-0.27(-1.05%)
Oct 29, 2008
22.44
25.70
22.20
25.20
1,609,680
+4.07(+19.23%)
Oct 28, 2008
19.75
21.33
18.73
21.14
1,025,123
+2.17(+11.41%)
Oct 27, 2008
19.76
20.91
18.96
18.97
1,203,182
-1.75(-8.47%)
Oct 24, 2008
17.94
20.91
17.94
20.73
1,863,301
+1.85(+9.81%)
Oct 23, 2008
18.65
20.99
18.47
18.88
1,602,855
-0.86(-4.36%)
Oct 22, 2008
23.10
23.10
19.45
19.74
1,476,840
-4.36(-18.08%)
Oct 21, 2008
25.05
25.50
23.71
24.09
1,389,206
-1.65(-6.41%)
Oct 20, 2008
24.15
25.84
23.68
25.74
1,081,977
+1.82(+7.60%)
Oct 17, 2008
23.49
25.28
23.08
23.92
1,189,876
-0.27(-1.10%)
Oct 16, 2008
27.41
27.42
23.04
24.19
1,844,461
-1.55(-6.03%)
Oct 15, 2008
28.98
29.10
25.59
25.74
1,439,810
-4.04(-13.57%)
Oct 14, 2008
30.88
31.25
28.69
29.79
1,500,615
+0.19(+0.65%)
Oct 13, 2008
31.74
31.80
29.05
29.59
1,763,542
+1.26(+4.46%)
Oct 10, 2008
32.95
33.21
27.23
28.33
2,010,314
-2.70(-8.69%)
Oct 09, 2008
31.97
32.16
30.15
31.02
1,843,024
-2.46(-7.36%)
Oct 08, 2008
30.39
34.09
29.39
33.49
3,048,499
+6.21(+22.79%)
Oct 07, 2008
31.21
31.21
27.20
27.27
1,452,262
+0.34(+1.26%)
Oct 06, 2008
28.96
29.12
24.89
26.94
1,676,938
-1.05(-3.74%)
Oct 03, 2008
27.83
30.14
27.53
27.98
1,665,313
-0.35(-1.25%)
Oct 02, 2008
31.01
31.07
28.34
28.34
1,787,198
-4.27(-13.09%)
Oct 01, 2008
32.99
33.81
32.12
32.60
941,387
-0.43(-1.29%)
Sep 30, 2008
33.15
33.68
32.01
33.03
1,192,585
+0.19(+0.56%)
Sep 29, 2008
31.56
33.79
31.01
32.84
1,169,835
-0.25(-0.75%)
Sep 26, 2008
33.84
35.14
33.01
33.09
1,370,783
-0.92(-2.70%)
Sep 25, 2008
35.39
36.09
34.01
34.01
1,126,413
-1.77(-4.95%)
Sep 24, 2008
36.18
36.82
35.29
35.78
1,015,656
-0.46(-1.27%)
Sep 23, 2008
37.17
37.54
35.69
36.24
1,411,450
-1.21(-3.22%)
Sep 22, 2008
34.47
37.70
33.71
37.45
2,448,148
+5.27(+16.39%)
Sep 19, 2008
32.84
33.38
31.23
32.18
3,301,144
+0.31(+0.99%)
Sep 18, 2008
31.99
33.79
31.27
31.86
3,444,014
+0.99(+3.21%)
Sep 17, 2008
26.85
31.40
26.40
30.87
3,944,317
+3.42(+12.46%)
Sep 16, 2008
25.16
28.01
25.02
27.45
1,448,388
+0.24(+0.89%)
Sep 15, 2008
27.75
28.55
27.04
27.21
1,721,019
-1.46(-5.08%)
Sep 12, 2008
26.90
28.84
26.69
28.67
2,221,224
+1.85(+6.90%)
Sep 11, 2008
26.54
27.50
25.44
26.81
1,537,111
-0.84(-3.03%)
Sep 10, 2008
26.60
27.68
25.61
27.65
2,127,488
+1.51(+5.79%)
Sep 09, 2008
28.18
28.43
25.89
26.14
2,118,168
-2.97(-10.20%)
Sep 08, 2008
30.99
31.06
29.00
29.11
1,238,573
-0.64(-2.14%)
Sep 05, 2008
30.37
30.65
28.81
29.74
1,777,245
+0.01(+0.03%)
Sep 04, 2008
31.01
31.36
29.34
29.74
1,461,841
-1.50(-4.79%)
Sep 03, 2008
32.41
33.00
30.75
31.23
1,349,693
-1.10(-3.41%)
Sep 02, 2008
32.06
32.79
31.73
32.34
1,374,799
-2.99(-8.48%)
Aug 29, 2008
36.10
36.14
35.30
35.33
604,470
-0.85(-2.36%)
Aug 28, 2008
36.15
36.83
35.73
36.18
1,034,569
+0.47(+1.31%)
Aug 27, 2008
35.27
35.86
35.19
35.72
843,742
+0.97(+2.78%)
Aug 26, 2008
33.91
35.06
33.82
34.75
940,532
-0.14(-0.42%)
Aug 25, 2008
34.65
35.58
34.57
34.90
560,259
-0.09(-0.25%)
Aug 22, 2008
34.85
35.39
33.97
34.99
928,305
-0.73(-2.05%)
Aug 21, 2008
36.59
36.59
35.28
35.72
2,151,554
+0.87(+2.49%)
Aug 20, 2008
35.45
35.51
34.26
34.85
1,635,626
-0.01(-0.02%)
Aug 19, 2008
35.03
35.73
34.62
34.86
1,369,537
-0.47(-1.32%)
Aug 18, 2008
35.94
37.03
35.23
35.32
1,373,547
-0.43(-1.22%)
Aug 15, 2008
35.40
36.20
35.19
35.76
1,633,865
-0.89(-2.44%)
Aug 14, 2008
36.99
37.95
36.56
36.65
1,622,200
-0.19(-0.52%)
Aug 13, 2008
34.74
36.84
34.74
36.84
1,425,062
+2.50(+7.29%)
Aug 12, 2008
33.42
34.77
33.17
34.34
1,110,563
+0.76(+2.28%)
Aug 11, 2008
34.38
34.43
32.38
33.58
1,254,797
-0.93(-2.71%)
Aug 08, 2008
36.33
36.41
34.07
34.51
1,996,839
-3.91(-10.18%)
Aug 07, 2008
38.23
38.76
37.84
38.42
629,890
-0.43(-1.12%)
Aug 06, 2008
37.63
39.40
37.47
38.86
1,227,353
+1.25(+3.32%)
Aug 05, 2008
38.03
38.32
37.48
37.61
1,085,631
-0.69(-1.81%)
Aug 04, 2008
39.45
40.34
37.49
38.30
918,282
-1.66(-4.15%)
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
.