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 (%)
Feb 28, 2006
13.82
14.08
13.66
13.74
600,256
-0.08(-0.58%)
Feb 27, 2006
14.31
14.42
13.79
13.82
724,580
-0.63(-4.34%)
Feb 24, 2006
14.02
14.51
13.94
14.45
645,192
+0.76(+5.58%)
Feb 23, 2006
14.14
14.17
13.69
13.69
258,012
-0.45(-3.18%)
Feb 22, 2006
13.98
14.15
13.82
14.14
304,241
+0.18(+1.27%)
Feb 21, 2006
13.92
14.15
13.56
13.96
606,541
+0.03(+0.23%)
Feb 17, 2006
13.94
14.15
13.83
13.93
296,026
+0.11(+0.81%)
Feb 16, 2006
13.68
14.05
13.60
13.82
662,332
+0.49(+3.68%)
Feb 15, 2006
13.58
13.72
13.16
13.32
457,329
-0.24(-1.78%)
Feb 14, 2006
13.90
13.98
13.49
13.57
700,333
-0.63(-4.47%)
Feb 13, 2006
13.66
14.20
13.05
14.20
1,065,329
+0.45(+3.27%)
Feb 10, 2006
13.92
14.14
13.30
13.75
550,473
-0.24(-1.72%)
Feb 09, 2006
14.02
14.39
13.54
13.99
773,956
+0.01(+0.06%)
Feb 08, 2006
13.65
14.20
13.37
13.98
980,995
+0.21(+1.52%)
Feb 07, 2006
14.74
14.85
13.46
13.78
1,479,652
-1.18(-7.90%)
Feb 06, 2006
14.87
15.02
14.58
14.96
684,099
+0.43(+2.93%)
Feb 03, 2006
14.65
14.78
14.14
14.53
543,063
-0.22(-1.47%)
Feb 02, 2006
14.86
15.03
14.62
14.75
889,449
-0.10(-0.65%)
Feb 01, 2006
14.55
14.96
14.31
14.84
1,186,121
+0.43(+2.95%)
Jan 31, 2006
14.17
14.62
14.14
14.42
959,355
+0.23(+1.64%)
Jan 30, 2006
14.63
14.67
14.14
14.18
926,158
-0.28(-1.94%)
Jan 27, 2006
14.47
14.82
14.21
14.47
424,776
+0.01(+0.06%)
Jan 26, 2006
14.03
14.53
13.92
14.46
763,189
+0.23(+1.64%)
Jan 25, 2006
14.39
14.40
14.01
14.22
732,285
+0.13(+0.91%)
Jan 24, 2006
14.35
14.35
13.85
14.10
388,926
-0.20(-1.41%)
Jan 23, 2006
14.13
14.42
13.95
14.30
383,050
+0.19(+1.37%)
Jan 20, 2006
14.46
14.46
13.85
14.10
484,810
-0.02(-0.11%)
Jan 19, 2006
14.02
14.27
13.90
14.12
5,587,635
+0.33(+2.39%)
Jan 18, 2006
13.90
13.97
13.62
13.79
689,029
-0.21(-1.49%)
Jan 17, 2006
13.94
14.39
13.91
14.00
488,400
-0.15(-1.08%)
Jan 13, 2006
14.04
14.28
13.78
14.15
721,827
+0.49(+3.59%)
Jan 12, 2006
13.87
13.97
13.50
13.66
635,580
+0.07(+0.53%)
Jan 11, 2006
13.95
14.02
13.51
13.59
715,860
-0.43(-3.09%)
Jan 10, 2006
13.90
14.14
13.56
14.02
534,048
-0.05(-0.34%)
Jan 09, 2006
14.03
14.39
13.83
14.07
716,027
+0.01(+0.06%)
Jan 06, 2006
14.09
14.46
14.06
14.06
658,554
-0.11(-0.79%)
Jan 05, 2006
14.22
14.33
14.07
14.18
436,939
-0.39(-2.65%)
Jan 04, 2006
14.06
14.70
13.94
14.56
863,660
+0.46(+3.25%)
Jan 03, 2006
13.25
14.19
13.10
14.10
1,471,613
+1.14(+8.80%)
Dec 30, 2005
13.26
13.26
12.82
12.96
241,284
-0.27(-2.00%)
Dec 29, 2005
13.01
13.30
12.95
13.23
344,419
+0.15(+1.17%)
Dec 28, 2005
13.06
13.10
12.89
13.08
307,587
+0.31(+2.46%)
Dec 27, 2005
13.05
13.10
12.71
12.76
185,896
-0.16(-1.24%)
Dec 23, 2005
12.96
13.12
12.88
12.92
155,653
-0.11(-0.86%)
Dec 22, 2005
12.45
13.13
12.41
13.04
425,164
+0.63(+5.05%)
Dec 21, 2005
12.47
12.70
12.34
12.41
471,195
-0.06(-0.52%)
Dec 20, 2005
12.72
12.85
12.38
12.47
396,695
-0.31(-2.45%)
Dec 19, 2005
12.70
12.88
12.52
12.79
977,372
+0.32(+2.58%)
Dec 16, 2005
12.36
12.63
12.28
12.46
655,993
+0.18(+1.51%)
Dec 15, 2005
12.38
12.42
12.13
12.28
808,952
+0.26(+2.14%)
Dec 14, 2005
12.36
12.63
11.78
12.02
959,695
-0.39(-3.11%)
Dec 13, 2005
12.63
12.83
12.38
12.41
532,134
-0.28(-2.22%)
Dec 12, 2005
13.41
13.42
12.46
12.69
1,039,922
-0.24(-1.83%)
Dec 09, 2005
13.58
13.59
12.87
12.93
828,992
-0.55(-4.08%)
Dec 08, 2005
13.17
13.52
12.86
13.48
655,850
+0.38(+2.88%)
Dec 07, 2005
13.16
13.46
12.78
13.10
505,475
+0.14(+1.12%)
Dec 06, 2005
12.62
13.08
12.48
12.96
529,249
+0.33(+2.61%)
Dec 05, 2005
12.90
13.06
12.51
12.63
465,851
-0.09(-0.70%)
Dec 02, 2005
13.16
13.26
12.51
12.71
437,284
-0.31(-2.35%)
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
.