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 29, 2009
58.17
58.89
55.77
56.10
2,746,394
-0.06(-0.10%)
May 28, 2009
55.13
56.63
55.13
56.16
2,196,824
+2.59(+4.83%)
May 27, 2009
55.36
55.36
53.47
53.57
2,007,231
-0.97(-1.78%)
May 26, 2009
53.48
54.56
52.79
54.55
2,122,898
+0.91(+1.69%)
May 22, 2009
55.19
55.24
53.24
53.64
2,095,669
+0.22(+0.41%)
May 21, 2009
52.42
53.69
51.75
53.42
2,216,431
+0.37(+0.70%)
May 20, 2009
52.15
53.85
52.04
53.05
3,614,104
+2.70(+5.36%)
May 19, 2009
49.38
51.07
49.28
50.35
2,014,455
+1.99(+4.10%)
May 18, 2009
47.84
49.14
46.69
48.37
1,619,780
+0.51(+1.07%)
May 15, 2009
49.37
49.43
47.10
47.85
1,945,011
-0.75(-1.54%)
May 14, 2009
47.87
49.15
46.98
48.60
2,453,765
+2.65(+5.77%)
May 13, 2009
46.56
47.55
45.58
45.95
1,849,227
-2.13(-4.43%)
May 12, 2009
47.04
48.37
46.72
48.08
1,776,438
+1.52(+3.26%)
May 11, 2009
45.27
46.56
45.27
46.56
1,267,737
-0.08(-0.17%)
May 08, 2009
44.28
46.64
43.87
46.64
2,042,336
+3.60(+8.37%)
May 07, 2009
43.45
43.62
41.61
43.04
1,818,236
+0.70(+1.65%)
May 06, 2009
41.87
42.44
41.55
42.34
1,080,025
+2.15(+5.36%)
May 05, 2009
41.68
41.69
39.59
40.18
980,278
-1.00(-2.44%)
May 04, 2009
40.83
41.24
40.02
41.19
1,116,881
+1.36(+3.41%)
May 01, 2009
39.35
40.41
39.06
39.83
1,342,780
+0.93(+2.40%)
Apr 30, 2009
38.83
39.37
38.50
38.90
1,502,305
-0.23(-0.60%)
Apr 29, 2009
39.01
39.78
38.71
39.13
1,043,620
+0.84(+2.20%)
Apr 28, 2009
38.01
38.86
37.91
38.29
892,585
-1.21(-3.07%)
Apr 27, 2009
39.54
40.18
38.96
39.50
911,815
-0.86(-2.13%)
Apr 24, 2009
38.45
40.59
38.39
40.36
1,896,843
+3.05(+8.16%)
Apr 23, 2009
36.45
38.43
36.00
37.31
1,439,487
+1.70(+4.78%)
Apr 22, 2009
34.82
36.54
34.69
35.61
1,347,117
+0.65(+1.86%)
Apr 21, 2009
36.39
36.61
34.08
34.96
1,877,071
-1.83(-4.98%)
Apr 20, 2009
34.07
37.37
34.07
36.79
2,063,505
+3.37(+10.07%)
Apr 17, 2009
34.49
34.64
32.48
33.42
1,886,193
-1.85(-5.24%)
Apr 16, 2009
36.71
36.76
35.03
35.27
964,074
-1.69(-4.57%)
Apr 15, 2009
36.62
37.35
36.58
36.96
856,035
+0.38(+1.03%)
Apr 14, 2009
37.56
37.68
36.57
36.58
969,136
-0.32(-0.87%)
Apr 13, 2009
37.40
37.69
36.71
36.90
863,210
+0.32(+0.88%)
Apr 09, 2009
38.17
38.17
36.50
36.58
1,064,866
-1.40(-3.68%)
Apr 08, 2009
38.99
39.04
37.75
37.98
830,116
-0.50(-1.29%)
Apr 07, 2009
38.19
39.11
38.13
38.48
1,397,742
+0.96(+2.55%)
Apr 06, 2009
39.20
39.24
37.23
37.52
2,433,749
-2.53(-6.32%)
Apr 03, 2009
43.40
43.60
39.90
40.06
2,430,941
-3.42(-7.86%)
Apr 02, 2009
45.09
45.09
42.72
43.47
2,628,293
-2.25(-4.92%)
Apr 01, 2009
43.98
45.72
43.89
45.72
1,380,850
+2.04(+4.67%)
Mar 31, 2009
42.55
44.07
41.77
43.68
1,448,492
+1.94(+4.64%)
Mar 30, 2009
40.97
42.66
40.89
41.74
1,007,320
-1.83(-4.21%)
Mar 26, 2009
44.03
44.40
43.06
43.58
1,141,936
+0.18(+0.41%)
Mar 25, 2009
41.68
43.40
41.53
43.40
1,481,810
+1.30(+3.09%)
Mar 24, 2009
41.12
42.73
40.83
42.10
1,016,018
+0.02(+0.06%)
Mar 23, 2009
43.00
43.27
41.80
42.07
1,677,473
+0.52(+1.26%)
Mar 20, 2009
41.01
42.02
40.87
41.55
1,165,789
+0.31(+0.74%)
Mar 19, 2009
39.55
41.71
39.42
41.24
2,340,810
+3.38(+8.91%)
Mar 18, 2009
35.24
37.87
33.14
37.87
2,576,345
+2.04(+5.70%)
Mar 17, 2009
36.53
36.94
35.21
35.83
1,127,791
-1.36(-3.65%)
Mar 16, 2009
37.09
37.85
36.74
37.19
805,587
+0.14(+0.37%)
Mar 13, 2009
37.72
37.89
36.89
37.05
655,780
+0.19(+0.52%)
Mar 12, 2009
36.20
36.87
36.14
36.86
874,390
+0.59(+1.62%)
Mar 11, 2009
35.65
36.87
35.44
36.27
1,355,269
+1.44(+4.13%)
Mar 10, 2009
38.10
38.10
34.23
34.83
2,143,847
-2.80(-7.43%)
Mar 09, 2009
38.07
38.33
36.98
37.63
1,439,328
-0.84(-2.19%)
Mar 06, 2009
38.96
39.36
37.82
38.47
1,489,359
+0.11(+0.29%)
Mar 05, 2009
36.31
38.48
36.04
38.36
1,764,341
+2.52(+7.02%)
Mar 04, 2009
36.46
36.99
35.49
35.84
1,602,913
+0.91(+2.60%)
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
.