Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 67.88 67.92 65.75 66.14 1,314,340 -0.78(-1.17%)
May 30, 2013 65.80 67.17 65.44 66.93 1,513,529 +2.95(+4.60%)
May 29, 2013 62.63 64.14 62.45 63.98 1,075,602 +2.75(+4.49%)
May 28, 2013 62.62 63.11 60.65 61.24 828,352 -0.85(-1.37%)
May 24, 2013 63.43 64.07 61.50 62.08 0 -1.85(-2.90%)
May 23, 2013 63.52 64.41 63.40 63.94 1,042,403 +1.34(+2.15%)
May 22, 2013 63.59 65.34 61.87 62.59 0 +0.25(+0.40%)
May 21, 2013 61.67 63.43 61.40 62.34 1,295,857 -0.12(-0.19%)
May 20, 2013 59.97 62.71 59.52 62.46 1,306,772 +2.48(+4.14%)
May 17, 2013 61.27 61.28 59.95 59.98 0 -2.22(-3.58%)
May 16, 2013 60.16 63.28 60.09 62.20 1,094,994 +1.78(+2.94%)
May 15, 2013 61.34 61.92 60.42 60.42 912,049 -3.87(-6.02%)
May 13, 2013 65.57 65.73 64.16 64.29 657,659 -1.69(-2.56%)
May 10, 2013 65.51 66.06 64.21 65.98 0 -1.37(-2.03%)
May 09, 2013 66.49 68.42 66.35 67.34 1,018,415 -0.23(-0.34%)
May 08, 2013 66.09 67.58 65.66 67.57 900,283 +2.42(+3.71%)
May 07, 2013 64.62 65.36 64.06 65.15 1,127,559 -0.54(-0.83%)
May 06, 2013 65.98 66.25 65.45 65.70 637,382 +0.13(+0.19%)
May 03, 2013 66.37 66.62 65.50 65.57 0 -0.22(-0.33%)
May 02, 2013 65.86 66.74 65.45 65.79 0 -0.41(-0.62%)
May 01, 2013 67.46 67.81 65.40 66.20 1,479,903 -1.99(-2.92%)
Apr 30, 2013 65.82 68.32 65.04 68.19 1,705,359 +0.29(+0.43%)
Apr 29, 2013 67.66 68.56 67.30 67.90 854,126 +1.23(+1.85%)
Apr 26, 2013 68.21 67.78 66.41 66.66 1,203,370 -1.12(-1.65%)
Apr 25, 2013 67.70 69.10 66.87 67.78 1,627,152 +0.92(+1.37%)
Apr 24, 2013 63.28 67.27 63.16 66.86 1,742,241 +5.03(+8.13%)
Apr 23, 2013 61.33 62.07 60.94 61.84 1,276,590 -0.70(-1.12%)
Apr 22, 2013 61.73 62.56 61.24 62.54 1,300,110 +2.87(+4.81%)
Apr 19, 2013 60.11 60.21 58.14 59.67 1,058,600 +1.08(+1.84%)
Apr 18, 2013 57.44 59.39 57.05 58.59 1,457,387 +2.82(+5.05%)
Apr 17, 2013 58.49 59.26 55.46 55.77 1,732,676 -2.87(-4.89%)
Apr 16, 2013 60.58 60.59 58.03 58.64 1,838,658 +1.08(+1.87%)
Apr 15, 2013 58.66 59.33 57.12 57.57 2,578,222 -5.19(-8.28%)
Apr 12, 2013 65.33 65.40 62.64 62.76 1,449,356 -3.20(-4.85%)
Apr 11, 2013 66.93 67.66 65.90 65.96 743,167 -1.90(-2.80%)
Apr 10, 2013 68.64 69.07 67.62 67.86 450,056 -1.35(-1.95%)
Apr 09, 2013 67.71 69.92 67.49 69.22 899,595 +2.08(+3.11%)
Apr 08, 2013 67.64 68.02 66.82 67.13 528,403 -0.48(-0.72%)
Apr 05, 2013 67.76 68.56 67.17 67.61 1,195,087 +0.64(+0.96%)
Apr 04, 2013 65.64 67.19 65.08 66.97 1,005,121 +0.59(+0.89%)
Apr 03, 2013 68.91 69.27 65.80 66.38 876,709 -2.78(-4.01%)
Apr 02, 2013 70.47 70.61 69.04 69.16 528,454 -1.76(-2.48%)
Apr 01, 2013 71.41 71.45 69.88 70.92 347,295 -0.78(-1.08%)
Mar 28, 2013 72.08 72.26 71.37 71.69 505,057 -0.29(-0.41%)
Mar 27, 2013 70.38 72.04 70.30 71.98 542,573 +1.47(+2.08%)
Mar 26, 2013 70.71 70.84 69.86 70.52 394,375 +0.24(+0.34%)
Mar 25, 2013 70.91 70.98 70.02 70.27 569,766 -1.20(-1.68%)
Mar 22, 2013 71.42 72.04 71.00 71.47 484,303 +0.15(+0.21%)
Mar 21, 2013 69.57 71.79 69.57 71.32 1,083,259 +2.07(+2.99%)
Mar 20, 2013 69.47 69.61 69.06 69.26 518,402 +0.01(+0.01%)
Mar 19, 2013 69.39 69.87 68.78 69.25 532,220 +0.06(+0.08%)
Mar 18, 2013 69.82 70.16 68.85 69.19 521,184 +0.51(+0.74%)
Mar 15, 2013 69.84 70.08 68.37 68.68 858,858 -0.64(-0.93%)
Mar 14, 2013 68.91 69.47 68.61 69.32 618,483 +1.12(+1.64%)
Mar 13, 2013 69.37 69.49 68.06 68.21 586,759 -0.73(-1.05%)
Mar 12, 2013 68.94 69.95 68.71 68.93 712,958 +1.23(+1.82%)
Mar 11, 2013 67.69 68.00 67.17 67.70 480,837 +0.21(+0.31%)
Mar 08, 2013 67.16 68.29 66.30 67.49 1,333,188 -1.13(-1.65%)
Mar 07, 2013 69.76 70.56 68.52 68.62 924,613 -1.77(-2.51%)
Mar 06, 2013 67.70 70.41 67.42 70.39 1,573,291 +2.45(+3.61%)
Mar 05, 2013 68.42 69.07 67.85 67.94 724,587 +0.75(+1.12%)
Mar 04, 2013 67.90 68.14 66.92 67.19 614,132 -0.70(-1.03%)
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.