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 (%)
Nov 30, 2007
29.58
29.58
28.12
28.27
1,289,572
-0.42(-1.46%)
Nov 29, 2007
28.52
28.86
28.12
28.69
4,161,227
-0.58(-1.98%)
Nov 28, 2007
28.76
29.66
28.31
29.27
1,627,001
+0.09(+0.30%)
Nov 27, 2007
30.27
30.45
28.81
29.18
1,516,526
-0.41(-1.39%)
Nov 26, 2007
32.01
32.07
29.43
29.59
2,379,202
-1.40(-4.51%)
Nov 23, 2007
31.71
31.90
30.88
30.99
644,736
+0.58(+1.90%)
Nov 21, 2007
30.72
31.09
29.78
30.41
766,458
-0.23(-0.76%)
Nov 20, 2007
30.62
31.09
29.25
30.64
1,200,664
+1.10(+3.73%)
Nov 19, 2007
29.48
30.25
29.43
29.54
1,200,234
-0.68(-2.23%)
Nov 16, 2007
30.14
30.38
29.77
30.22
841,340
+0.33(+1.10%)
Nov 15, 2007
30.02
30.52
29.74
29.89
999,949
-1.34(-4.30%)
Nov 14, 2007
29.72
31.60
29.72
31.23
1,385,132
+2.21(+7.62%)
Nov 13, 2007
28.22
29.04
28.22
29.02
639,260
+1.13(+4.06%)
Nov 12, 2007
28.88
28.88
27.41
27.89
1,229,291
-2.17(-7.22%)
Nov 09, 2007
29.41
30.39
29.40
30.06
885,596
+0.00(+0.00%)
Nov 08, 2007
29.90
30.34
29.24
30.06
983,445
+1.58(+5.56%)
Nov 07, 2007
30.50
30.53
28.47
28.47
726,138
-1.18(-3.98%)
Nov 06, 2007
29.66
29.91
29.24
29.66
552,659
+0.64(+2.22%)
Nov 05, 2007
29.28
29.51
28.64
29.01
526,688
-0.87(-2.90%)
Nov 02, 2007
30.14
30.32
29.68
29.88
772,519
+0.18(+0.62%)
Nov 01, 2007
28.98
30.17
28.65
29.70
1,043,017
+0.81(+2.81%)
Oct 31, 2007
28.86
29.08
27.92
28.88
1,199,060
+0.43(+1.53%)
Oct 30, 2007
29.32
29.32
28.30
28.45
809,758
-1.21(-4.09%)
Oct 29, 2007
30.57
30.58
29.42
29.66
1,319,764
-0.30(-0.99%)
Oct 26, 2007
30.52
30.53
29.70
29.96
533,807
+0.44(+1.50%)
Oct 25, 2007
29.45
29.79
29.15
29.52
726,663
+0.58(+2.00%)
Oct 24, 2007
28.13
28.96
27.87
28.94
795,588
+0.71(+2.50%)
Oct 23, 2007
28.16
28.27
27.86
28.23
577,476
+0.61(+2.21%)
Oct 22, 2007
27.32
27.73
26.88
27.62
764,488
-0.20(-0.72%)
Oct 19, 2007
28.37
28.37
27.42
27.82
826,357
-0.10(-0.37%)
Oct 18, 2007
28.14
28.36
27.80
27.93
643,826
+0.63(+2.30%)
Oct 17, 2007
28.13
28.27
27.10
27.30
458,003
-0.30(-1.08%)
Oct 16, 2007
28.33
28.33
27.57
27.60
544,096
-0.74(-2.61%)
Oct 15, 2007
28.97
29.02
27.91
28.34
692,414
-0.06(-0.23%)
Oct 12, 2007
28.10
28.72
27.60
28.40
962,735
+0.99(+3.61%)
Oct 11, 2007
27.39
28.56
26.93
27.41
1,736,735
+0.98(+3.71%)
Oct 10, 2007
26.29
26.60
25.90
26.43
1,237,910
+1.07(+4.21%)
Oct 09, 2007
25.00
25.44
24.97
25.36
592,768
-0.19(-0.75%)
Oct 08, 2007
25.56
25.74
25.34
25.56
444,636
-0.15(-0.59%)
Oct 05, 2007
24.86
25.80
24.83
25.71
857,293
+0.88(+3.53%)
Oct 04, 2007
24.99
24.99
24.51
24.83
885,123
-0.23(-0.90%)
Oct 03, 2007
26.13
26.22
24.96
25.06
822,735
-0.58(-2.26%)
Oct 02, 2007
26.04
26.06
25.07
25.64
908,930
-1.36(-5.03%)
Oct 01, 2007
26.77
27.16
26.72
27.00
701,170
+0.28(+1.05%)
Sep 28, 2007
26.12
27.43
26.12
26.71
1,054,261
+1.27(+4.99%)
Sep 27, 2007
25.06
25.73
24.88
25.44
579,548
+1.08(+4.42%)
Sep 26, 2007
24.92
25.40
24.11
24.37
773,582
-0.51(-2.07%)
Sep 25, 2007
24.13
24.96
24.03
24.88
433,841
+0.05(+0.19%)
Sep 24, 2007
25.24
25.29
24.67
24.83
874,985
+0.32(+1.31%)
Sep 21, 2007
25.81
25.81
24.13
24.51
1,438,988
-0.51(-2.06%)
Sep 20, 2007
25.73
26.07
24.82
25.03
1,116,846
-0.05(-0.19%)
Sep 19, 2007
24.75
25.53
24.43
25.07
1,241,140
+1.09(+4.56%)
Sep 18, 2007
22.90
24.09
22.77
23.98
977,225
+1.54(+6.84%)
Sep 17, 2007
22.87
22.92
22.41
22.45
559,844
+0.12(+0.54%)
Sep 14, 2007
23.06
23.35
22.10
22.33
1,091,388
-0.96(-4.14%)
Sep 13, 2007
22.74
23.35
22.72
23.29
629,589
+0.27(+1.15%)
Sep 12, 2007
22.81
23.19
22.63
23.03
719,465
-0.35(-1.51%)
Sep 11, 2007
22.90
23.62
22.54
23.38
728,463
+0.43(+1.86%)
Sep 10, 2007
22.90
23.30
22.58
22.95
825,104
+0.06(+0.28%)
Sep 07, 2007
22.90
23.37
22.37
22.89
1,444,132
+1.04(+4.74%)
Sep 06, 2007
20.27
22.04
20.25
21.85
1,467,776
+1.74(+8.67%)
Sep 05, 2007
19.60
20.23
19.59
20.11
617,118
-0.02(-0.12%)
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
.