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 (%)
Mar 31, 2009
42.62
44.14
41.84
43.75
1,446,106
+1.94(+4.64%)
Mar 30, 2009
41.04
42.73
40.96
41.81
1,005,661
-1.84(-4.21%)
Mar 26, 2009
44.11
44.48
43.13
43.65
1,140,055
+0.18(+0.41%)
Mar 25, 2009
41.75
43.47
41.60
43.47
1,479,369
+1.30(+3.09%)
Mar 24, 2009
41.18
42.80
40.89
42.17
1,014,344
+0.02(+0.06%)
Mar 23, 2009
43.08
43.34
41.87
42.14
1,674,709
+0.52(+1.26%)
Mar 20, 2009
41.08
42.09
40.94
41.62
1,163,869
+0.31(+0.74%)
Mar 19, 2009
39.61
41.78
39.49
41.31
2,336,954
+3.38(+8.91%)
Mar 18, 2009
35.30
37.93
33.20
37.93
2,572,102
+2.04(+5.70%)
Mar 17, 2009
36.59
37.01
35.27
35.89
1,125,933
-1.36(-3.65%)
Mar 16, 2009
37.15
37.92
36.80
37.25
804,260
+0.14(+0.37%)
Mar 13, 2009
37.78
37.96
36.95
37.11
654,700
+0.19(+0.52%)
Mar 12, 2009
36.26
36.93
36.20
36.92
872,950
+0.59(+1.62%)
Mar 11, 2009
35.71
36.93
35.50
36.33
1,353,036
+1.44(+4.13%)
Mar 10, 2009
38.17
38.17
34.28
34.89
2,140,316
-2.80(-7.43%)
Mar 09, 2009
38.13
38.39
37.04
37.69
1,436,957
-0.85(-2.19%)
Mar 06, 2009
39.03
39.42
37.88
38.54
1,486,906
+0.11(+0.29%)
Mar 05, 2009
36.37
38.54
36.10
38.42
1,761,435
+2.52(+7.02%)
Mar 04, 2009
36.52
37.05
35.55
35.90
1,600,272
+0.91(+2.60%)
Mar 02, 2009
36.24
36.37
34.49
34.99
1,515,005
-1.62(-4.42%)
Feb 27, 2009
36.02
36.97
35.26
36.61
2,111,465
+1.11(+3.13%)
Feb 26, 2009
35.09
36.06
34.77
35.50
1,457,580
-0.33(-0.92%)
Feb 25, 2009
36.18
36.98
35.81
35.83
1,656,615
-0.77(-2.11%)
Feb 24, 2009
38.91
38.99
36.43
36.60
2,035,144
-2.90(-7.34%)
Feb 23, 2009
39.49
40.16
38.51
39.50
1,087,886
-0.81(-2.02%)
Feb 20, 2009
39.62
40.85
38.87
40.31
1,823,285
+1.67(+4.33%)
Feb 19, 2009
39.85
40.05
38.54
38.64
1,255,009
-1.17(-2.93%)
Feb 18, 2009
39.78
39.92
38.57
39.81
1,195,305
-0.51(-1.26%)
Feb 17, 2009
38.97
40.97
38.91
40.31
2,145,311
+1.85(+4.81%)
Feb 13, 2009
38.17
39.02
37.92
38.46
659,750
-0.95(-2.41%)
Feb 12, 2009
38.56
39.69
38.17
39.41
1,402,003
-0.32(-0.81%)
Feb 11, 2009
36.64
39.73
36.09
39.73
2,281,835
+4.26(+12.00%)
Feb 10, 2009
36.80
36.90
34.91
35.48
867,668
-0.41(-1.14%)
Feb 09, 2009
37.26
37.33
35.55
35.89
752,999
-1.63(-4.36%)
Feb 06, 2009
35.91
37.55
35.70
37.52
1,052,426
+1.32(+3.65%)
Feb 05, 2009
36.25
36.48
35.79
36.20
1,170,677
+0.67(+1.88%)
Feb 04, 2009
35.65
36.23
34.90
35.53
958,720
+0.56(+1.61%)
Feb 03, 2009
35.02
35.40
34.28
34.97
910,959
+0.86(+2.53%)
Feb 02, 2009
34.90
35.61
34.11
34.11
1,290,613
-1.68(-4.70%)
Jan 30, 2009
37.07
37.42
35.18
35.79
1,407,110
-1.04(-2.82%)
Jan 29, 2009
34.26
36.88
33.81
36.83
2,060,252
+2.70(+7.93%)
Jan 28, 2009
35.57
35.60
33.91
34.12
1,707,902
-0.49(-1.42%)
Jan 27, 2009
35.14
35.49
34.27
34.62
996,804
+0.06(+0.19%)
Jan 26, 2009
35.13
36.18
34.21
34.55
1,659,844
-0.08(-0.23%)
Jan 23, 2009
32.76
35.13
32.76
34.63
1,519,508
+2.02(+6.20%)
Jan 22, 2009
31.73
33.47
31.59
32.61
1,250,764
+0.39(+1.22%)
Jan 21, 2009
31.72
32.25
30.85
32.22
1,470,524
-0.48(-1.45%)
Jan 20, 2009
32.35
34.05
32.02
32.69
2,108,088
-1.20(-3.54%)
Jan 16, 2009
33.29
34.12
32.83
33.89
1,604,051
+1.87(+5.83%)
Jan 15, 2009
30.66
32.45
29.79
32.02
1,297,973
+1.20(+3.89%)
Jan 14, 2009
30.45
31.39
29.55
30.82
1,755,312
-0.85(-2.69%)
Jan 13, 2009
30.24
31.97
29.86
31.68
1,524,695
+2.09(+7.05%)
Jan 12, 2009
32.00
32.00
29.17
29.59
1,935,682
-3.26(-9.92%)
Jan 09, 2009
33.98
34.32
32.72
32.85
861,474
-1.48(-4.31%)
Jan 08, 2009
34.15
35.01
33.68
34.33
1,432,774
+1.49(+4.53%)
Jan 07, 2009
34.95
34.95
32.65
32.84
1,218,903
-1.76(-5.09%)
Jan 06, 2009
33.97
35.54
33.13
34.61
1,499,621
+1.71(+5.19%)
Jan 05, 2009
34.31
34.31
32.21
32.90
1,904,399
-1.92(-5.52%)
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
.