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 (%)
Apr 30, 2009
38.94
39.48
38.61
39.01
1,498,021
-0.23(-0.60%)
Apr 29, 2009
39.12
39.89
38.82
39.24
1,040,644
+0.85(+2.20%)
Apr 28, 2009
38.12
38.97
38.02
38.40
890,040
-1.22(-3.07%)
Apr 27, 2009
39.65
40.30
39.07
39.61
909,215
-0.86(-2.13%)
Apr 24, 2009
38.56
40.71
38.50
40.48
1,891,434
+3.05(+8.16%)
Apr 23, 2009
36.56
38.54
36.11
37.42
1,435,382
+1.71(+4.78%)
Apr 22, 2009
34.92
36.65
34.79
35.71
1,343,276
+0.65(+1.86%)
Apr 21, 2009
36.49
36.71
34.17
35.06
1,871,718
-1.84(-4.98%)
Apr 20, 2009
34.17
37.48
34.17
36.90
2,057,620
+3.38(+10.07%)
Apr 17, 2009
34.58
34.74
32.57
33.52
1,880,814
-1.85(-5.24%)
Apr 16, 2009
36.82
36.87
35.13
35.37
961,325
-1.69(-4.57%)
Apr 15, 2009
36.73
37.45
36.68
37.07
853,594
+0.38(+1.03%)
Apr 14, 2009
37.66
37.79
36.67
36.69
966,372
-0.32(-0.87%)
Apr 13, 2009
37.51
37.80
36.82
37.01
860,748
+0.32(+0.88%)
Apr 09, 2009
38.28
38.28
36.61
36.69
1,061,830
-1.40(-3.68%)
Apr 08, 2009
39.10
39.15
37.86
38.09
827,748
-0.50(-1.29%)
Apr 07, 2009
38.30
39.22
38.24
38.59
1,393,757
+0.96(+2.55%)
Apr 06, 2009
39.32
39.35
37.34
37.63
2,426,809
-2.54(-6.32%)
Apr 03, 2009
43.52
43.72
40.02
40.17
2,424,009
-3.43(-7.86%)
Apr 02, 2009
45.22
45.22
42.84
43.60
2,620,798
-2.26(-4.92%)
Apr 01, 2009
44.10
45.85
44.01
45.85
1,376,912
+2.05(+4.67%)
Mar 31, 2009
42.68
44.19
41.89
43.80
1,444,361
+1.94(+4.64%)
Mar 30, 2009
41.09
42.78
41.01
41.86
1,004,448
-1.84(-4.21%)
Mar 26, 2009
44.16
44.53
43.18
43.70
1,138,680
+0.18(+0.41%)
Mar 25, 2009
41.80
43.52
41.65
43.52
1,477,584
+1.31(+3.09%)
Mar 24, 2009
41.23
42.85
40.94
42.22
1,013,121
+0.02(+0.06%)
Mar 23, 2009
43.13
43.39
41.92
42.19
1,672,689
+0.52(+1.26%)
Mar 20, 2009
41.13
42.14
40.99
41.67
1,162,465
+0.31(+0.74%)
Mar 19, 2009
39.66
41.83
39.53
41.36
2,334,135
+3.39(+8.91%)
Mar 18, 2009
35.34
37.98
33.24
37.98
2,568,999
+2.05(+5.70%)
Mar 17, 2009
36.63
37.05
35.31
35.93
1,124,575
-1.36(-3.65%)
Mar 16, 2009
37.20
37.96
36.84
37.29
803,290
+0.14(+0.37%)
Mar 13, 2009
37.82
38.00
36.99
37.16
653,910
+0.19(+0.52%)
Mar 12, 2009
36.30
36.98
36.24
36.96
871,896
+0.59(+1.62%)
Mar 11, 2009
35.75
36.98
35.54
36.37
1,351,404
+1.44(+4.13%)
Mar 10, 2009
38.21
38.21
34.33
34.93
2,137,733
-2.80(-7.43%)
Mar 09, 2009
38.18
38.44
37.08
37.74
1,435,223
-0.85(-2.19%)
Mar 06, 2009
39.07
39.47
37.93
38.58
1,485,112
+0.11(+0.29%)
Mar 05, 2009
36.41
38.59
36.14
38.47
1,759,310
+2.52(+7.02%)
Mar 04, 2009
36.57
37.10
35.59
35.95
1,598,342
+0.91(+2.60%)
Mar 02, 2009
36.28
36.41
34.54
35.04
1,513,177
-1.62(-4.42%)
Feb 27, 2009
36.06
37.02
35.30
36.66
2,108,917
+1.11(+3.13%)
Feb 26, 2009
35.13
36.10
34.81
35.54
1,455,822
-0.33(-0.92%)
Feb 25, 2009
36.22
37.03
35.86
35.87
1,654,617
-0.77(-2.11%)
Feb 24, 2009
38.96
39.03
36.48
36.65
2,032,689
-2.90(-7.34%)
Feb 23, 2009
39.53
40.21
38.56
39.55
1,086,574
-0.81(-2.02%)
Feb 20, 2009
39.67
40.90
38.91
40.36
1,821,085
+1.68(+4.33%)
Feb 19, 2009
39.90
40.10
38.59
38.69
1,253,495
-1.17(-2.93%)
Feb 18, 2009
39.83
39.97
38.61
39.86
1,193,863
-0.51(-1.26%)
Feb 17, 2009
39.02
41.02
38.95
40.36
2,142,722
+1.85(+4.81%)
Feb 13, 2009
38.22
39.07
37.97
38.51
658,954
-0.95(-2.41%)
Feb 12, 2009
38.61
39.73
38.21
39.46
1,400,311
-0.32(-0.81%)
Feb 11, 2009
36.69
39.78
36.13
39.78
2,279,082
+4.26(+12.00%)
Feb 10, 2009
36.84
36.95
34.95
35.52
866,621
-0.41(-1.14%)
Feb 09, 2009
37.31
37.37
35.59
35.93
752,091
-1.64(-4.36%)
Feb 06, 2009
35.95
37.60
35.75
37.57
1,051,157
+1.32(+3.65%)
Feb 05, 2009
36.29
36.53
35.83
36.24
1,169,265
+0.67(+1.88%)
Feb 04, 2009
35.69
36.27
34.94
35.58
957,563
+0.56(+1.61%)
Feb 03, 2009
35.06
35.45
34.32
35.01
909,860
+0.86(+2.53%)
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
.