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, 2007
18.47
18.56
18.04
18.40
682,805
+0.21(+1.15%)
Feb 27, 2007
18.92
19.26
17.92
18.20
970,388
-1.64(-8.27%)
Feb 26, 2007
19.81
19.89
19.46
19.83
574,648
+0.38(+1.94%)
Feb 23, 2007
19.69
19.79
19.34
19.46
636,127
+0.31(+1.64%)
Feb 22, 2007
19.11
19.47
19.05
19.14
629,849
+0.02(+0.08%)
Feb 21, 2007
18.24
19.26
18.24
19.13
1,094,457
+0.68(+3.66%)
Feb 20, 2007
18.54
18.61
18.28
18.45
364,696
-0.22(-1.20%)
Feb 16, 2007
18.76
18.79
18.52
18.68
321,818
-0.19(-1.02%)
Feb 15, 2007
18.82
18.96
18.65
18.87
620,029
+0.18(+0.99%)
Feb 14, 2007
18.92
18.95
18.57
18.69
384,788
-0.02(-0.09%)
Feb 13, 2007
18.70
18.89
18.65
18.70
238,846
+0.18(+1.00%)
Feb 12, 2007
18.73
19.08
18.40
18.52
418,942
-0.26(-1.37%)
Feb 09, 2007
18.88
19.17
18.66
18.77
639,627
-0.19(-1.02%)
Feb 08, 2007
18.78
19.06
18.51
18.97
555,088
+0.24(+1.29%)
Feb 07, 2007
18.84
18.97
18.55
18.73
518,440
-0.04(-0.21%)
Feb 06, 2007
18.83
18.93
18.61
18.77
629,950
+0.03(+0.17%)
Feb 05, 2007
18.88
18.96
18.57
18.73
293,773
-0.01(-0.04%)
Feb 02, 2007
18.88
18.93
18.61
18.74
570,833
-0.18(-0.98%)
Feb 01, 2007
19.15
19.26
18.80
18.93
359,288
+0.03(+0.17%)
Jan 31, 2007
18.61
19.05
18.61
18.89
370,300
+0.16(+0.86%)
Jan 30, 2007
18.71
18.84
18.61
18.73
529,515
+0.38(+2.06%)
Jan 29, 2007
18.25
18.77
18.16
18.36
504,420
-0.14(-0.78%)
Jan 26, 2007
18.32
18.56
18.20
18.50
307,898
+0.15(+0.83%)
Jan 25, 2007
18.55
18.92
18.21
18.35
442,640
-0.11(-0.61%)
Jan 24, 2007
18.37
18.58
18.07
18.46
465,062
+0.22(+1.19%)
Jan 23, 2007
17.78
18.44
17.78
18.24
624,502
+0.71(+4.03%)
Jan 22, 2007
17.85
17.95
17.29
17.54
295,876
-0.15(-0.86%)
Jan 19, 2007
17.41
17.79
17.41
17.69
334,397
+0.39(+2.28%)
Jan 18, 2007
17.74
17.90
17.14
17.30
353,240
-0.35(-1.96%)
Jan 17, 2007
17.31
17.80
17.28
17.64
305,959
+0.10(+0.60%)
Jan 16, 2007
17.76
17.85
17.34
17.54
462,218
+0.00(+0.00%)
Jan 12, 2007
17.21
17.67
17.19
17.54
322,877
+0.42(+2.44%)
Jan 11, 2007
17.01
17.50
16.84
17.12
527,569
+0.21(+1.24%)
Jan 10, 2007
17.08
17.15
16.65
16.91
507,643
-0.33(-1.91%)
Jan 09, 2007
17.32
17.40
16.78
17.24
467,733
-0.02(-0.14%)
Jan 08, 2007
17.54
17.58
17.03
17.26
514,118
-0.06(-0.33%)
Jan 05, 2007
17.47
17.47
16.93
17.32
746,558
-0.28(-1.60%)
Jan 04, 2007
18.16
18.44
17.30
17.60
887,283
-0.38(-2.10%)
Jan 03, 2007
19.00
19.29
17.84
17.98
962,024
-0.88(-4.65%)
Dec 29, 2006
19.05
19.05
18.65
18.85
213,733
-0.06(-0.30%)
Dec 28, 2006
19.05
19.07
18.74
18.91
232,800
+0.10(+0.56%)
Dec 27, 2006
18.51
18.85
18.49
18.81
335,810
+0.51(+2.77%)
Dec 26, 2006
18.29
18.56
18.16
18.30
158,681
+0.23(+1.29%)
Dec 22, 2006
18.08
18.24
17.97
18.07
226,836
+0.02(+0.09%)
Dec 21, 2006
18.52
18.52
17.96
18.05
419,841
-0.25(-1.36%)
Dec 20, 2006
18.61
18.82
18.28
18.30
350,235
-0.45(-2.40%)
Dec 19, 2006
18.16
18.77
18.16
18.75
354,734
+0.55(+3.00%)
Dec 18, 2006
18.45
18.56
18.17
18.20
448,602
-0.25(-1.35%)
Dec 15, 2006
18.74
18.83
18.10
18.45
1,231,955
-0.27(-1.46%)
Dec 14, 2006
18.55
18.81
18.44
18.73
456,295
+0.08(+0.43%)
Dec 13, 2006
18.21
18.73
18.14
18.65
331,691
+0.14(+0.74%)
Dec 12, 2006
18.43
18.57
18.11
18.51
475,868
+0.02(+0.13%)
Dec 11, 2006
18.40
18.70
18.33
18.48
363,491
+0.19(+1.05%)
Dec 08, 2006
18.69
18.89
18.12
18.29
407,131
-0.39(-2.11%)
Dec 07, 2006
18.65
18.88
18.38
18.69
388,582
+0.10(+0.52%)
Dec 06, 2006
18.60
19.02
18.56
18.59
408,184
-0.16(-0.86%)
Dec 05, 2006
18.85
19.01
18.44
18.75
602,103
+0.02(+0.09%)
Dec 04, 2006
18.46
18.79
18.18
18.73
420,982
+0.22(+1.22%)
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
.