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 (%)
Dec 31, 2009
64.75
63.71
63.71
63.71
681,117
-0.27(-0.42%)
Dec 30, 2009
64.16
64.58
63.68
63.97
714,919
-0.78(-1.21%)
Dec 29, 2009
66.08
66.08
64.73
64.75
886,387
-0.68(-1.03%)
Dec 28, 2009
66.25
66.40
64.93
65.43
621,584
-0.16(-0.25%)
Dec 24, 2009
66.55
67.22
65.49
65.59
372,002
-0.53(-0.80%)
Dec 23, 2009
64.18
66.25
63.82
66.12
1,785,157
+1.67(+2.59%)
Dec 22, 2009
63.76
64.60
63.12
64.46
1,626,905
+0.41(+0.64%)
Dec 21, 2009
64.72
64.86
63.19
64.05
1,130,916
-0.65(-1.01%)
Dec 18, 2009
64.30
64.91
63.37
64.70
3,268,493
+2.08(+3.32%)
Dec 17, 2009
65.29
65.37
62.61
62.62
2,308,273
-3.83(-5.77%)
Dec 16, 2009
65.73
66.72
65.43
66.45
1,820,471
+2.04(+3.16%)
Dec 15, 2009
65.30
65.98
64.29
64.42
1,634,891
-2.08(-3.14%)
Dec 14, 2009
66.28
66.51
65.04
66.50
1,073,000
+1.47(+2.25%)
Dec 11, 2009
65.98
66.36
64.71
65.04
1,960,745
-0.15(-0.23%)
Dec 10, 2009
65.80
66.15
64.80
65.19
1,186,733
-0.32(-0.49%)
Dec 09, 2009
63.97
65.74
63.96
65.51
1,985,630
+1.50(+2.34%)
Dec 08, 2009
65.04
65.40
63.72
64.01
2,226,147
-2.27(-3.42%)
Dec 07, 2009
64.76
67.69
64.34
66.28
2,642,532
+0.10(+0.15%)
Dec 04, 2009
69.02
69.02
65.20
66.19
3,897,299
-2.94(-4.25%)
Dec 03, 2009
70.18
71.35
68.53
69.13
2,051,487
-1.74(-2.45%)
Dec 02, 2009
71.90
72.08
70.49
70.86
2,135,658
-0.34(-0.47%)
Dec 01, 2009
69.79
72.69
69.45
71.20
2,652,749
+2.99(+4.38%)
Nov 30, 2009
67.95
68.59
67.31
68.22
1,596,816
-0.42(-0.61%)
Nov 27, 2009
66.61
69.38
66.57
68.63
1,735,262
-1.96(-2.78%)
Nov 25, 2009
69.32
70.76
68.98
70.60
1,840,596
+1.88(+2.74%)
Nov 24, 2009
68.51
68.74
66.77
68.71
1,925,063
+0.93(+1.38%)
Nov 23, 2009
68.90
69.20
66.86
67.78
1,731,257
+0.75(+1.12%)
Nov 20, 2009
65.49
67.14
65.33
67.03
1,702,919
-0.24(-0.36%)
Nov 19, 2009
66.21
67.43
65.25
67.27
2,063,169
-0.12(-0.18%)
Nov 18, 2009
67.64
68.41
66.61
67.39
1,845,950
-0.08(-0.12%)
Nov 17, 2009
66.36
67.56
66.03
67.48
1,609,762
-0.05(-0.07%)
Nov 16, 2009
65.99
68.54
65.74
67.52
2,214,783
+2.41(+3.71%)
Nov 13, 2009
62.94
65.18
62.51
65.11
2,543,805
+1.01(+1.57%)
Nov 12, 2009
63.73
64.40
62.99
64.10
2,466,200
-1.02(-1.57%)
Nov 11, 2009
64.83
65.72
64.30
65.12
2,025,852
+1.85(+2.93%)
Nov 10, 2009
61.16
63.38
60.95
63.27
2,295,411
-0.20(-0.32%)
Nov 09, 2009
63.40
64.88
63.27
63.47
2,551,635
+1.22(+1.95%)
Nov 06, 2009
60.13
62.52
59.98
62.26
2,893,965
+1.88(+3.12%)
Nov 05, 2009
60.62
61.18
59.76
60.38
2,237,496
+0.14(+0.24%)
Nov 04, 2009
59.77
60.97
58.67
60.23
3,496,438
+1.66(+2.83%)
Nov 03, 2009
54.31
58.68
53.80
58.57
3,361,909
+3.83(+7.00%)
Nov 02, 2009
54.84
56.04
53.53
54.74
2,111,850
+1.04(+1.93%)
Oct 30, 2009
54.64
54.64
51.17
53.70
2,388,354
-1.47(-2.66%)
Oct 29, 2009
54.72
56.21
54.46
55.17
1,649,814
+2.34(+4.43%)
Oct 28, 2009
55.26
56.08
52.61
52.82
2,014,486
-3.45(-6.12%)
Oct 27, 2009
56.75
57.03
55.48
56.27
1,293,580
-0.17(-0.30%)
Oct 26, 2009
58.41
59.62
56.04
56.44
2,001,722
-1.96(-3.35%)
Oct 23, 2009
59.18
59.71
57.99
58.39
2,152,827
-0.35(-0.59%)
Oct 22, 2009
59.57
59.57
57.80
58.74
1,859,019
-1.01(-1.70%)
Oct 21, 2009
59.60
61.63
59.50
59.76
2,034,821
+0.16(+0.27%)
Oct 20, 2009
59.65
61.48
59.55
59.59
1,772,882
-1.90(-3.09%)
Oct 19, 2009
60.72
61.96
59.58
61.49
1,732,967
+0.80(+1.33%)
Oct 16, 2009
59.22
61.34
59.04
60.69
2,671,011
+1.99(+3.39%)
Oct 15, 2009
59.01
60.05
58.32
58.70
1,800,983
-0.67(-1.13%)
Oct 14, 2009
60.06
60.14
59.09
59.37
1,327,370
+0.04(+0.07%)
Oct 13, 2009
58.41
59.63
57.62
59.33
1,666,844
+0.96(+1.64%)
Oct 12, 2009
59.54
59.95
58.00
58.37
1,095,198
-0.56(-0.96%)
Oct 09, 2009
58.85
59.84
58.16
58.93
1,257,990
-0.76(-1.28%)
Oct 08, 2009
60.24
61.04
58.85
59.70
3,007,439
+1.48(+2.54%)
Oct 07, 2009
58.25
58.82
57.49
58.22
2,085,522
-0.64(-1.09%)
Oct 06, 2009
56.38
58.90
56.29
58.86
4,406,874
+3.90(+7.09%)
Oct 05, 2009
53.12
55.28
52.94
54.96
1,717,308
+2.46(+4.69%)
Oct 02, 2009
52.74
53.97
52.04
52.50
2,545,787
-0.64(-1.21%)
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
.