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 (%)
Sep 30, 2009
56.68
57.05
54.75
56.16
2,374,837
+0.20(+0.36%)
Sep 29, 2009
55.29
56.32
54.81
55.96
2,055,361
+1.35(+2.47%)
Sep 28, 2009
55.21
56.30
54.51
54.61
1,660,278
-0.52(-0.95%)
Sep 25, 2009
55.70
56.35
54.54
55.13
1,608,626
-1.01(-1.80%)
Sep 24, 2009
58.80
58.81
55.86
56.14
1,925,739
-1.99(-3.41%)
Sep 23, 2009
58.97
59.76
57.93
58.13
2,017,705
-0.57(-0.97%)
Sep 22, 2009
59.83
59.84
58.32
58.70
1,303,969
+0.68(+1.16%)
Sep 21, 2009
57.79
58.23
56.46
58.03
1,808,267
-1.37(-2.31%)
Sep 18, 2009
60.36
60.58
58.45
59.40
2,349,630
-0.60(-1.00%)
Sep 17, 2009
60.30
61.14
58.88
60.00
2,437,684
-0.32(-0.53%)
Sep 16, 2009
60.20
60.96
59.55
60.32
2,618,450
+2.86(+4.98%)
Sep 15, 2009
56.76
58.51
56.52
57.46
2,056,339
+0.68(+1.19%)
Sep 14, 2009
56.48
57.51
56.26
56.79
1,346,892
-1.07(-1.85%)
Sep 11, 2009
58.30
58.99
57.10
57.86
2,295,880
+0.51(+0.88%)
Sep 10, 2009
55.12
57.83
54.80
57.35
2,541,650
+2.29(+4.16%)
Sep 09, 2009
56.84
57.31
54.47
55.06
3,110,047
-0.68(-1.23%)
Sep 08, 2009
57.79
58.56
55.29
55.74
3,517,645
+0.85(+1.55%)
Sep 04, 2009
53.73
55.37
53.28
54.89
2,513,381
+0.56(+1.04%)
Sep 03, 2009
52.00
54.97
51.79
54.33
4,743,192
+3.60(+7.10%)
Sep 02, 2009
46.06
50.86
46.01
50.73
3,975,721
+4.93(+10.76%)
Sep 01, 2009
46.53
47.55
45.63
45.80
1,726,806
-1.46(-3.09%)
Aug 31, 2009
46.49
47.57
46.07
47.26
1,024,026
+0.08(+0.17%)
Aug 28, 2009
47.62
48.03
46.82
47.18
1,319,356
+0.39(+0.82%)
Aug 27, 2009
45.83
46.96
44.90
46.80
1,107,351
+1.32(+2.90%)
Aug 26, 2009
45.57
45.67
44.83
45.48
1,235,446
-0.70(-1.51%)
Aug 25, 2009
46.53
46.97
45.84
46.18
1,128,883
+0.23(+0.49%)
Aug 24, 2009
46.77
47.65
45.89
45.95
1,583,514
-0.32(-0.69%)
Aug 21, 2009
46.76
47.15
46.09
46.28
834,441
+0.47(+1.02%)
Aug 20, 2009
46.03
46.49
45.61
45.81
771,435
+0.20(+0.44%)
Aug 19, 2009
44.50
46.10
44.39
45.61
1,288,767
-0.02(-0.04%)
Aug 18, 2009
45.19
45.70
44.85
45.62
631,582
+0.71(+1.57%)
Aug 17, 2009
44.80
45.61
44.25
44.92
995,308
-2.11(-4.48%)
Aug 14, 2009
47.98
48.18
46.41
47.02
706,128
-1.40(-2.89%)
Aug 13, 2009
48.05
48.68
47.06
48.42
1,029,291
+1.81(+3.88%)
Aug 12, 2009
45.99
47.00
45.99
46.61
739,202
+0.36(+0.78%)
Aug 11, 2009
46.25
46.60
45.86
46.25
762,775
-0.42(-0.90%)
Aug 10, 2009
47.08
47.23
46.23
46.67
956,607
-1.49(-3.10%)
Aug 07, 2009
48.88
49.25
47.97
48.16
1,120,572
-1.04(-2.11%)
Aug 06, 2009
49.80
50.23
48.57
49.20
990,816
-0.71(-1.42%)
Aug 05, 2009
51.06
51.11
49.59
49.91
1,223,951
-1.62(-3.14%)
Aug 04, 2009
51.69
52.64
51.06
51.52
1,039,819
-0.71(-1.35%)
Aug 03, 2009
51.70
52.56
51.46
52.23
1,869,524
+2.31(+4.62%)
Jul 31, 2009
48.17
50.13
47.96
49.92
1,562,820
+1.86(+3.88%)
Jul 30, 2009
48.00
49.02
47.80
48.06
2,820,954
+0.10(+0.22%)
Jul 29, 2009
48.86
48.94
47.38
47.96
1,204,556
-0.83(-1.70%)
Jul 28, 2009
51.10
51.23
48.27
48.78
1,914,829
-3.99(-7.57%)
Jul 27, 2009
53.82
53.95
52.47
52.78
1,233,532
+0.15(+0.29%)
Jul 24, 2009
52.82
53.73
52.43
52.62
1,225,917
-0.79(-1.47%)
Jul 23, 2009
53.08
54.38
52.90
53.41
1,313,132
+0.59(+1.13%)
Jul 22, 2009
52.14
53.62
51.92
52.82
671,184
+0.17(+0.32%)
Jul 21, 2009
54.06
54.19
51.44
52.65
1,339,453
-0.99(-1.84%)
Jul 20, 2009
53.04
53.83
52.48
53.64
1,135,859
+2.22(+4.31%)
Jul 17, 2009
50.74
51.57
50.29
51.42
1,022,033
+0.91(+1.80%)
Jul 16, 2009
50.47
50.74
49.71
50.51
867,061
-0.33(-0.65%)
Jul 15, 2009
50.67
51.51
50.59
50.84
1,387,253
+1.64(+3.33%)
Jul 14, 2009
49.34
49.62
48.37
49.20
1,372,076
+0.92(+1.90%)
Jul 13, 2009
46.48
48.43
45.67
48.28
1,434,472
+1.08(+2.30%)
Jul 10, 2009
46.70
47.86
46.25
47.20
1,342,774
-0.14(-0.29%)
Jul 09, 2009
47.93
49.01
46.93
47.34
2,170,611
+0.71(+1.52%)
Jul 08, 2009
48.55
49.03
45.89
46.63
1,959,853
-2.22(-4.54%)
Jul 07, 2009
48.83
49.55
47.99
48.85
1,313,502
-0.30(-0.61%)
Jul 06, 2009
49.55
50.33
48.62
49.14
1,895,950
-2.76(-5.33%)
Jul 02, 2009
52.04
52.30
51.65
51.91
972,085
-2.14(-3.96%)
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
.