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 (%)
May 30, 2008
33.35
34.24
33.35
34.13
574,856
+0.78(+2.34%)
May 29, 2008
34.32
34.37
33.30
33.35
813,450
-1.25(-3.61%)
May 28, 2008
34.00
34.88
33.58
34.60
1,093,311
-0.05(-0.14%)
May 27, 2008
35.50
35.69
34.62
34.65
917,371
-1.80(-4.93%)
May 26, 2008
36.75
37.15
36.04
36.44
499,647
+0.00(+0.00%)
May 23, 2008
36.75
37.15
36.04
36.44
499,647
-0.68(-1.82%)
May 22, 2008
38.11
38.51
36.80
37.12
484,802
-0.80(-2.10%)
May 21, 2008
38.22
39.12
37.87
37.92
601,876
-0.71(-1.83%)
May 20, 2008
37.67
38.62
37.51
38.62
975,501
+0.97(+2.59%)
May 19, 2008
38.49
38.58
37.33
37.65
542,686
+0.05(+0.13%)
May 16, 2008
36.66
37.81
36.64
37.60
941,682
+1.55(+4.31%)
May 15, 2008
35.44
36.18
35.22
36.05
722,679
+1.42(+4.12%)
May 14, 2008
35.46
35.89
34.62
34.62
566,551
-1.13(-3.15%)
May 13, 2008
35.42
36.01
35.20
35.75
519,973
-0.28(-0.78%)
May 12, 2008
36.08
36.89
35.64
36.03
576,589
-0.35(-0.97%)
May 09, 2008
36.37
36.74
35.82
36.39
498,024
-0.27(-0.75%)
May 08, 2008
35.76
36.66
35.47
36.66
628,692
+1.93(+5.56%)
May 07, 2008
36.00
36.23
34.57
34.73
1,128,076
-1.54(-4.24%)
May 06, 2008
37.53
37.65
35.91
36.27
972,812
-0.43(-1.18%)
May 05, 2008
36.35
37.01
36.23
36.70
622,420
+0.78(+2.17%)
May 02, 2008
35.67
36.31
35.39
35.92
702,512
+0.57(+1.62%)
May 01, 2008
35.69
36.01
33.99
35.35
863,728
-1.30(-3.54%)
Apr 30, 2008
35.49
36.82
35.49
36.64
1,062,069
+0.81(+2.27%)
Apr 29, 2008
36.68
37.37
35.70
35.83
833,764
-2.15(-5.66%)
Apr 28, 2008
38.86
38.98
37.67
37.98
609,881
-0.40(-1.05%)
Apr 25, 2008
39.65
39.78
38.11
38.38
739,535
-0.25(-0.65%)
Apr 24, 2008
40.33
40.34
38.50
38.63
1,106,551
-2.62(-6.36%)
Apr 23, 2008
42.40
42.40
40.93
41.26
786,679
-1.55(-3.63%)
Apr 22, 2008
43.04
43.82
42.73
42.81
479,919
-0.07(-0.17%)
Apr 21, 2008
43.10
43.29
42.57
42.88
557,951
-0.11(-0.26%)
Apr 18, 2008
42.54
43.11
41.67
43.00
724,350
-0.64(-1.46%)
Apr 17, 2008
44.08
44.13
43.15
43.63
484,890
-0.85(-1.92%)
Apr 16, 2008
43.73
45.05
43.26
44.48
815,916
+2.08(+4.92%)
Apr 15, 2008
42.36
42.66
41.84
42.40
359,603
+0.19(+0.46%)
Apr 14, 2008
40.72
42.49
40.45
42.21
707,809
+1.17(+2.84%)
Apr 11, 2008
42.06
42.37
41.00
41.04
799,003
-1.55(-3.63%)
Apr 10, 2008
41.96
42.64
41.35
42.58
464,970
+0.10(+0.23%)
Apr 09, 2008
42.48
43.07
42.09
42.49
782,352
-0.14(-0.34%)
Apr 08, 2008
42.10
43.39
42.09
42.63
659,764
-0.11(-0.26%)
Apr 07, 2008
42.44
43.47
42.20
42.75
733,574
+1.06(+2.55%)
Apr 04, 2008
40.20
41.75
40.20
41.68
820,409
+0.33(+0.80%)
Apr 03, 2008
39.83
41.80
39.62
41.35
1,063,198
+1.51(+3.78%)
Apr 02, 2008
37.51
40.05
37.40
39.85
1,573,792
+3.95(+11.01%)
Apr 01, 2008
35.92
36.23
34.59
35.90
1,441,100
-1.41(-3.78%)
Mar 31, 2008
38.26
38.45
36.64
37.30
615,311
-0.44(-1.17%)
Mar 28, 2008
37.27
38.17
36.80
37.75
823,680
+0.35(+0.93%)
Mar 27, 2008
39.73
39.86
37.23
37.40
978,269
-2.54(-6.37%)
Mar 26, 2008
38.64
40.06
38.49
39.94
852,659
+1.91(+5.02%)
Mar 25, 2008
37.28
38.22
36.84
38.04
848,968
+2.77(+7.85%)
Mar 24, 2008
35.37
36.42
34.80
35.27
727,763
-0.27(-0.77%)
Mar 21, 2008
35.20
36.55
34.47
35.54
2,500,483
+0.00(+0.00%)
Mar 20, 2008
35.20
36.55
34.47
35.54
2,500,483
-1.84(-4.91%)
Mar 19, 2008
41.14
41.28
36.93
37.38
2,592,928
-3.54(-8.66%)
Mar 18, 2008
42.94
43.28
40.77
40.92
1,148,055
-1.22(-2.90%)
Mar 17, 2008
42.71
43.82
41.41
42.14
839,255
-1.04(-2.40%)
Mar 14, 2008
43.23
43.35
42.11
43.18
629,235
+0.28(+0.66%)
Mar 13, 2008
43.04
43.54
42.37
42.90
843,636
+0.39(+0.93%)
Mar 12, 2008
43.47
43.47
42.27
42.50
587,497
+0.11(+0.27%)
Mar 11, 2008
41.58
42.43
40.97
42.39
1,037,193
+2.75(+6.95%)
Mar 10, 2008
42.21
42.29
39.47
39.64
1,301,737
-3.56(-8.24%)
Mar 07, 2008
43.98
44.35
42.87
43.20
627,702
-1.60(-3.58%)
Mar 06, 2008
44.38
45.20
43.63
44.80
1,112,410
+1.07(+2.45%)
Mar 05, 2008
42.46
44.32
42.31
43.73
983,825
+1.88(+4.48%)
Mar 04, 2008
43.30
43.74
41.12
41.85
997,758
-1.55(-3.58%)
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
.