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, 2008
35.54
36.87
35.54
36.69
1,060,787
+0.81(+2.27%)
Apr 29, 2008
36.72
37.41
35.74
35.87
832,759
-2.15(-5.66%)
Apr 28, 2008
38.90
39.03
37.71
38.03
609,146
-0.40(-1.05%)
Apr 25, 2008
39.70
39.82
38.15
38.43
738,642
-0.25(-0.65%)
Apr 24, 2008
40.38
40.39
38.54
38.68
1,105,216
-2.63(-6.36%)
Apr 23, 2008
42.45
42.45
40.98
41.31
785,730
-1.56(-3.63%)
Apr 22, 2008
43.09
43.87
42.78
42.86
479,340
-0.07(-0.17%)
Apr 21, 2008
43.15
43.35
42.62
42.93
557,278
-0.11(-0.26%)
Apr 18, 2008
42.59
43.16
41.72
43.05
723,476
-0.64(-1.46%)
Apr 17, 2008
44.14
44.18
43.20
43.68
484,305
-0.85(-1.92%)
Apr 16, 2008
43.78
45.10
43.31
44.54
814,932
+2.09(+4.92%)
Apr 15, 2008
42.41
42.72
41.89
42.45
359,169
+0.19(+0.46%)
Apr 14, 2008
40.77
42.54
40.50
42.26
706,955
+1.17(+2.84%)
Apr 11, 2008
42.11
42.42
41.05
41.09
798,039
-1.55(-3.63%)
Apr 10, 2008
42.01
42.69
41.40
42.64
464,409
+0.10(+0.23%)
Apr 09, 2008
42.53
43.12
42.14
42.54
781,408
-0.15(-0.34%)
Apr 08, 2008
42.15
43.44
42.14
42.68
658,969
-0.11(-0.26%)
Apr 07, 2008
42.49
43.52
42.25
42.80
732,689
+1.06(+2.55%)
Apr 04, 2008
40.25
41.80
40.25
41.73
819,419
+0.33(+0.80%)
Apr 03, 2008
39.88
41.85
39.67
41.40
1,061,915
+1.51(+3.78%)
Apr 02, 2008
37.56
40.10
37.45
39.90
1,571,893
+3.96(+11.01%)
Apr 01, 2008
35.96
36.27
34.63
35.94
1,439,361
-1.41(-3.78%)
Mar 31, 2008
38.31
38.50
36.69
37.35
614,569
-0.44(-1.17%)
Mar 28, 2008
37.32
38.22
36.85
37.79
822,686
+0.35(+0.93%)
Mar 27, 2008
39.78
39.91
37.28
37.45
977,089
-2.55(-6.37%)
Mar 26, 2008
38.69
40.11
38.53
39.99
851,630
+1.91(+5.02%)
Mar 25, 2008
37.32
38.27
36.88
38.08
847,944
+2.77(+7.85%)
Mar 24, 2008
35.41
36.46
34.84
35.31
726,885
-0.27(-0.77%)
Mar 21, 2008
35.25
36.59
34.51
35.58
2,497,467
+0.00(+0.00%)
Mar 20, 2008
35.25
36.59
34.51
35.58
2,497,467
-1.84(-4.91%)
Mar 19, 2008
41.19
41.33
36.97
37.42
2,589,800
-3.55(-8.66%)
Mar 18, 2008
42.99
43.34
40.81
40.97
1,146,670
-1.23(-2.90%)
Mar 17, 2008
42.76
43.88
41.46
42.19
838,243
-1.04(-2.40%)
Mar 14, 2008
43.28
43.40
42.16
43.23
628,476
+0.28(+0.66%)
Mar 13, 2008
43.10
43.60
42.42
42.95
842,619
+0.39(+0.93%)
Mar 12, 2008
43.52
43.52
42.32
42.56
586,789
+0.11(+0.27%)
Mar 11, 2008
41.63
42.48
41.02
42.44
1,035,942
+2.76(+6.95%)
Mar 10, 2008
42.27
42.34
39.52
39.69
1,300,167
-3.56(-8.24%)
Mar 07, 2008
44.03
44.40
42.92
43.25
626,945
-1.60(-3.58%)
Mar 06, 2008
44.43
45.26
43.68
44.85
1,111,068
+1.07(+2.45%)
Mar 05, 2008
42.51
44.37
42.36
43.78
982,638
+1.88(+4.48%)
Mar 04, 2008
43.35
43.79
41.17
41.90
996,554
-1.56(-3.58%)
Mar 03, 2008
42.48
43.47
42.38
43.46
801,857
+1.84(+4.42%)
Feb 29, 2008
41.72
42.43
41.11
41.62
538,534
-0.85(-1.99%)
Feb 28, 2008
42.18
42.75
41.75
42.47
557,850
-0.02(-0.06%)
Feb 27, 2008
41.91
42.82
41.91
42.49
915,229
+0.76(+1.82%)
Feb 26, 2008
39.60
42.24
39.60
41.73
1,141,420
+2.26(+5.74%)
Feb 25, 2008
40.18
40.30
39.16
39.47
856,119
-0.93(-2.31%)
Feb 22, 2008
40.91
41.02
39.82
40.40
803,454
-0.22(-0.54%)
Feb 21, 2008
41.58
41.58
40.32
40.62
864,446
-0.86(-2.08%)
Feb 20, 2008
39.92
41.48
39.85
41.48
658,254
+1.33(+3.31%)
Feb 19, 2008
39.34
40.27
39.33
40.15
597,273
+2.00(+5.24%)
Feb 18, 2008
38.29
38.65
37.89
38.15
511,393
+0.00(+0.00%)
Feb 15, 2008
38.29
38.63
37.89
38.15
511,393
-0.53(-1.38%)
Feb 14, 2008
38.87
39.33
38.21
38.69
688,271
+0.16(+0.42%)
Feb 13, 2008
37.83
38.57
37.32
38.53
745,953
+1.14(+3.04%)
Feb 12, 2008
38.95
39.05
37.00
37.39
1,120,028
-0.45(-1.19%)
Feb 11, 2008
38.62
38.62
37.42
37.84
586,233
-0.12(-0.32%)
Feb 08, 2008
36.19
38.20
36.19
37.96
1,103,489
+2.71(+7.68%)
Feb 07, 2008
35.87
36.47
34.85
35.25
1,148,651
-0.33(-0.93%)
Feb 06, 2008
35.15
35.94
35.13
35.58
1,383,568
+1.25(+3.64%)
Feb 05, 2008
35.20
35.46
34.29
34.33
1,354,315
-1.28(-3.60%)
Feb 04, 2008
37.68
37.83
35.40
35.62
1,681,711
-2.00(-5.31%)
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
.