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 (%)
Jul 30, 2010 71.60 73.11 71.22 72.58 731,473 +1.22(+1.71%)
Jul 29, 2010 71.80 72.26 70.93 71.36 539,631 +0.15(+0.22%)
Jul 28, 2010 70.70 71.83 70.70 71.21 679,950 +0.21(+0.30%)
Jul 27, 2010 72.82 72.91 70.32 71.00 1,465,441 -2.63(-3.58%)
Jul 26, 2010 74.91 75.04 73.45 73.63 767,164 -0.90(-1.20%)
Jul 23, 2010 74.87 75.36 74.03 74.53 593,404 +0.03(+0.04%)
Jul 22, 2010 73.99 74.83 73.97 74.50 1,011,207 +1.32(+1.81%)
Jul 21, 2010 74.60 74.81 72.42 73.17 744,352 -0.61(-0.83%)
Jul 20, 2010 72.70 74.00 72.68 73.78 753,578 +0.64(+0.87%)
Jul 19, 2010 73.57 73.70 71.91 73.15 951,464 -0.46(-0.63%)
Jul 16, 2010 75.00 75.63 72.93 73.61 1,260,418 -2.43(-3.20%)
Jul 15, 2010 77.10 77.11 75.46 76.04 1,024,618 +0.14(+0.18%)
Jul 14, 2010 75.70 77.18 74.93 75.90 970,505 +0.61(+0.82%)
Jul 13, 2010 76.52 76.89 75.13 75.29 948,414 +1.02(+1.37%)
Jul 12, 2010 75.10 75.80 73.82 74.27 660,250 -1.07(-1.43%)
Jul 09, 2010 76.04 76.70 75.05 75.34 929,871 -0.70(-0.92%)
Jul 08, 2010 77.56 77.69 75.50 76.05 1,594,526 -1.05(-1.36%)
Jul 07, 2010 76.17 77.31 75.81 77.10 1,213,588 +1.49(+1.98%)
Jul 06, 2010 76.38 76.47 74.87 75.60 886,264 +0.40(+0.53%)
Jul 02, 2010 75.92 76.31 74.67 75.21 913,529 +0.38(+0.51%)
Jul 01, 2010 76.48 76.82 73.22 74.83 1,696,918 -1.69(-2.21%)
Jun 30, 2010 76.36 78.22 76.32 76.51 1,106,022 -1.02(-1.31%)
Jun 29, 2010 77.81 78.79 76.59 77.53 1,122,756 -1.74(-2.20%)
Jun 25, 2010 77.68 79.69 77.50 79.28 871,726 +2.58(+3.37%)
Jun 24, 2010 76.77 77.92 76.50 76.69 818,402 -0.86(-1.11%)
Jun 23, 2010 77.39 77.81 76.08 77.56 1,227,825 +0.85(+1.11%)
Jun 22, 2010 77.15 77.85 76.38 76.71 946,039 -0.05(-0.06%)
Jun 21, 2010 77.85 78.17 76.26 76.76 2,008,710 +0.06(+0.07%)
Jun 18, 2010 76.43 76.99 76.19 76.70 1,787,439 +1.03(+1.37%)
Jun 17, 2010 75.02 75.71 74.15 75.67 1,181,472 +2.00(+2.72%)
Jun 16, 2010 73.36 74.43 73.36 73.66 966,163 +0.31(+0.42%)
Jun 15, 2010 73.10 73.90 72.52 73.36 1,302,516 +1.78(+2.49%)
Jun 14, 2010 72.69 73.01 71.50 71.57 1,330,730 -0.07(-0.10%)
Jun 11, 2010 71.63 72.09 71.05 71.64 843,012 -0.21(-0.29%)
Jun 10, 2010 71.88 72.56 71.27 71.85 1,983,829 +1.54(+2.19%)
Jun 09, 2010 70.64 71.64 70.02 70.31 1,460,713 +0.27(+0.39%)
Jun 08, 2010 69.95 71.68 69.21 70.04 2,568,418 +0.36(+0.51%)
Jun 07, 2010 69.36 70.72 68.72 69.68 2,579,949 +0.08(+0.12%)
Jun 04, 2010 68.95 70.84 68.65 69.60 1,454,051 -0.80(-1.14%)
Jun 03, 2010 72.15 72.20 69.52 70.40 1,507,179 -2.74(-3.74%)
Jun 02, 2010 71.56 73.18 71.41 73.14 975,535 +1.62(+2.26%)
Jun 01, 2010 71.70 73.52 71.52 71.52 1,474,406 +0.90(+1.28%)
May 28, 2010 70.69 71.05 69.50 70.62 962,981 -0.07(-0.11%)
May 27, 2010 69.66 71.18 69.12 70.69 1,419,544 +2.62(+3.85%)
May 26, 2010 69.58 70.43 67.97 68.08 1,055,516 -0.10(-0.14%)
May 25, 2010 65.13 68.41 65.02 68.17 1,668,855 +2.27(+3.45%)
May 24, 2010 66.42 67.27 65.90 65.90 1,095,289 +0.10(+0.16%)
May 21, 2010 63.63 66.52 63.39 65.80 1,417,895 +1.60(+2.50%)
May 20, 2010 63.87 65.81 63.24 64.19 2,220,317 -3.43(-5.08%)
May 19, 2010 68.66 68.80 65.34 67.62 1,759,451 -2.67(-3.80%)
May 18, 2010 70.40 71.57 69.29 70.30 1,611,789 -0.81(-1.14%)
May 17, 2010 72.61 72.61 69.78 71.11 1,268,713 -1.25(-1.73%)
May 14, 2010 72.19 72.70 69.90 72.36 1,859,022 +0.77(+1.07%)
May 13, 2010 72.13 73.40 71.08 71.60 1,242,477 -1.53(-2.09%)
May 12, 2010 72.51 73.92 72.16 73.13 2,065,411 +0.82(+1.14%)
May 11, 2010 71.01 73.12 68.27 72.30 3,102,955 +5.92(+8.92%)
May 10, 2010 66.51 68.78 65.99 66.38 1,790,463 -0.78(-1.16%)
May 07, 2010 66.73 68.24 66.26 67.17 2,063,875 -0.71(-1.04%)
May 06, 2010 66.15 69.01 63.97 67.87 2,205,238 +2.30(+3.50%)
May 05, 2010 66.17 66.67 64.71 65.58 1,516,580 -1.10(-1.64%)
May 04, 2010 67.43 68.05 65.20 66.67 1,199,503 -0.27(-0.41%)
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.