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 (%)
Aug 29, 2008
36.10
36.14
35.30
35.33
604,470
-0.85(-2.36%)
Aug 28, 2008
36.15
36.83
35.73
36.18
1,034,569
+0.47(+1.31%)
Aug 27, 2008
35.27
35.86
35.19
35.72
843,742
+0.97(+2.78%)
Aug 26, 2008
33.91
35.06
33.82
34.75
940,532
-0.14(-0.42%)
Aug 25, 2008
34.65
35.58
34.57
34.90
560,259
-0.09(-0.25%)
Aug 22, 2008
34.85
35.39
33.97
34.99
928,305
-0.73(-2.05%)
Aug 21, 2008
36.59
36.59
35.28
35.72
2,151,554
+0.87(+2.49%)
Aug 20, 2008
35.45
35.51
34.26
34.85
1,635,626
-0.01(-0.02%)
Aug 19, 2008
35.03
35.73
34.62
34.86
1,369,537
-0.47(-1.32%)
Aug 18, 2008
35.94
37.03
35.23
35.32
1,373,547
-0.43(-1.22%)
Aug 15, 2008
35.40
36.20
35.19
35.76
1,633,865
-0.89(-2.44%)
Aug 14, 2008
36.99
37.95
36.56
36.65
1,622,200
-0.19(-0.52%)
Aug 13, 2008
34.74
36.84
34.74
36.84
1,425,062
+2.50(+7.29%)
Aug 12, 2008
33.42
34.77
33.17
34.34
1,110,563
+0.76(+2.28%)
Aug 11, 2008
34.38
34.43
32.38
33.58
1,254,797
-0.93(-2.71%)
Aug 08, 2008
36.33
36.41
34.07
34.51
1,996,839
-3.91(-10.18%)
Aug 07, 2008
38.23
38.76
37.84
38.42
629,890
-0.43(-1.12%)
Aug 06, 2008
37.63
39.40
37.47
38.86
1,227,353
+1.25(+3.32%)
Aug 05, 2008
38.03
38.32
37.48
37.61
1,085,631
-0.69(-1.81%)
Aug 04, 2008
39.45
40.34
37.49
38.30
918,282
-1.66(-4.15%)
Aug 01, 2008
40.31
40.97
39.52
39.96
1,204,727
-1.24(-3.01%)
Jul 31, 2008
40.70
42.13
40.34
41.20
1,411,522
+3.43(+9.08%)
Jul 30, 2008
37.56
37.90
37.07
37.77
1,685,267
+0.00(+0.00%)
Jul 29, 2008
37.77
39.50
37.69
37.77
885,523
-1.38(-3.54%)
Jul 28, 2008
39.32
39.82
38.83
39.16
801,289
+0.06(+0.16%)
Jul 25, 2008
37.71
39.22
37.59
39.09
639,686
+1.50(+3.98%)
Jul 24, 2008
38.12
38.64
36.76
37.59
1,481,419
-1.82(-4.62%)
Jul 23, 2008
40.51
40.77
39.31
39.41
1,153,600
-0.74(-1.84%)
Jul 22, 2008
40.88
41.26
39.93
40.15
773,420
-1.38(-3.31%)
Jul 21, 2008
40.48
41.79
40.08
41.53
766,343
+1.14(+2.81%)
Jul 18, 2008
40.35
41.14
39.94
40.39
1,125,503
-0.97(-2.34%)
Jul 17, 2008
42.62
43.75
41.14
41.36
1,315,274
-0.77(-1.83%)
Jul 16, 2008
43.24
43.61
41.69
42.13
1,266,362
-1.79(-4.07%)
Jul 15, 2008
43.82
45.31
43.58
43.92
2,365,918
-0.14(-0.31%)
Jul 14, 2008
41.34
44.25
40.69
44.06
1,521,475
+2.93(+7.12%)
Jul 11, 2008
39.25
41.33
39.25
41.13
1,448,121
+3.25(+8.59%)
Jul 10, 2008
36.98
38.20
36.88
37.88
774,677
+1.05(+2.84%)
Jul 09, 2008
36.62
37.52
36.47
36.83
711,512
+0.36(+0.99%)
Jul 08, 2008
35.56
36.63
35.29
36.47
813,745
+0.16(+0.44%)
Jul 07, 2008
36.47
36.68
35.62
36.31
760,979
-0.39(-1.05%)
Jul 04, 2008
36.94
37.15
35.99
36.69
1,023,872
+0.00(+0.00%)
Jul 03, 2008
36.94
37.15
35.99
36.69
1,023,872
-0.64(-1.72%)
Jul 02, 2008
37.63
37.75
36.94
37.34
926,429
-0.56(-1.47%)
Jul 01, 2008
36.31
38.21
36.24
37.89
1,029,301
+0.72(+1.93%)
Jun 30, 2008
37.36
37.57
36.13
37.17
840,398
-0.19(-0.50%)
Jun 27, 2008
35.42
37.74
35.19
37.36
1,503,626
+2.91(+8.46%)
Jun 26, 2008
33.16
34.76
32.95
34.45
1,263,156
+1.76(+5.39%)
Jun 25, 2008
32.10
32.92
31.97
32.68
741,146
+0.47(+1.47%)
Jun 24, 2008
32.19
32.72
32.06
32.21
640,069
-0.04(-0.12%)
Jun 23, 2008
31.99
32.39
31.73
32.25
1,036,140
-0.29(-0.89%)
Jun 20, 2008
32.07
32.56
32.00
32.54
1,247,431
+1.15(+3.67%)
Jun 19, 2008
31.36
32.01
31.20
31.39
1,266,102
+0.38(+1.22%)
Jun 18, 2008
31.47
31.51
30.48
31.01
759,844
+0.18(+0.57%)
Jun 17, 2008
31.01
31.29
30.69
30.83
750,894
+0.82(+2.74%)
Jun 16, 2008
31.22
31.52
29.97
30.01
1,080,059
-0.30(-0.98%)
Jun 13, 2008
30.20
30.72
30.04
30.31
729,409
+0.28(+0.94%)
Jun 12, 2008
31.04
31.10
29.95
30.03
1,301,557
-1.36(-4.33%)
Jun 11, 2008
31.60
32.18
31.37
31.39
884,614
-0.57(-1.79%)
Jun 10, 2008
31.86
32.66
31.50
31.96
953,911
-1.14(-3.45%)
Jun 09, 2008
33.81
33.87
32.96
33.10
633,242
-1.24(-3.61%)
Jun 06, 2008
34.32
34.75
33.98
34.34
1,095,381
-0.59(-1.68%)
Jun 05, 2008
32.60
35.08
32.55
34.93
1,231,515
+1.81(+5.47%)
Jun 04, 2008
33.35
33.69
33.02
33.12
854,666
-0.88(-2.58%)
Jun 03, 2008
33.95
34.95
33.64
34.00
905,388
+0.19(+0.55%)
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
.