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 (%)
Aug 31, 2011 86.45 87.10 84.98 86.03 945,606 +0.31(+0.36%)
Aug 30, 2011 85.10 86.51 84.32 85.72 957,458 +1.18(+1.40%)
Aug 29, 2011 85.83 85.83 83.46 84.53 872,117 -2.05(-2.37%)
Aug 26, 2011 85.30 86.59 82.52 86.59 1,107,161 +1.70(+2.00%)
Aug 25, 2011 82.59 85.51 82.08 84.89 2,019,289 -0.46(-0.53%)
Aug 24, 2011 87.18 87.55 84.02 85.34 1,825,103 -1.65(-1.90%)
Aug 23, 2011 91.10 91.16 85.11 87.00 1,952,882 -5.60(-6.05%)
Aug 22, 2011 91.46 93.21 90.55 92.60 1,992,249 +3.05(+3.41%)
Aug 19, 2011 87.04 89.61 86.91 89.54 1,777,183 +4.71(+5.56%)
Aug 18, 2011 86.73 86.95 84.19 84.83 1,161,350 -1.47(-1.71%)
Aug 17, 2011 86.38 87.47 85.67 86.30 995,726 +0.64(+0.75%)
Aug 16, 2011 84.01 86.50 83.67 85.66 1,381,150 +1.84(+2.20%)
Aug 15, 2011 82.55 84.43 81.56 83.82 1,177,286 +1.80(+2.19%)
Aug 12, 2011 82.12 82.31 80.97 82.02 1,179,080 -0.04(-0.05%)
Aug 11, 2011 82.83 83.55 79.86 82.06 2,924,420 -2.52(-2.97%)
Aug 10, 2011 81.22 86.51 80.75 84.58 3,177,200 +2.52(+3.08%)
Aug 09, 2011 81.23 82.60 80.14 82.05 2,082,143 +1.92(+2.40%)
Aug 08, 2011 77.89 84.35 77.84 80.13 2,932,663 +3.22(+4.18%)
Aug 05, 2011 76.39 77.75 74.58 76.92 1,775,054 +0.72(+0.94%)
Aug 04, 2011 78.26 80.15 75.14 76.20 3,323,556 +2.34(+3.16%)
Aug 03, 2011 74.96 75.06 73.57 73.86 1,028,731 -0.20(-0.27%)
Aug 02, 2011 73.40 74.76 73.27 74.07 646,367 +0.82(+1.12%)
Aug 01, 2011 73.75 74.48 72.81 73.24 748,671 -0.68(-0.92%)
Jul 29, 2011 74.59 74.79 73.52 73.93 620,912 -0.35(-0.47%)
Jul 28, 2011 74.26 74.49 73.31 74.28 870,825 +0.15(+0.20%)
Jul 27, 2011 75.78 76.18 74.02 74.13 1,041,842 -0.70(-0.94%)
Jul 26, 2011 74.46 75.17 74.21 74.83 372,651 +0.94(+1.27%)
Jul 25, 2011 74.71 75.22 73.25 73.90 560,523 +0.11(+0.15%)
Jul 22, 2011 73.73 74.25 73.57 73.78 368,594 +0.27(+0.37%)
Jul 21, 2011 73.01 73.76 72.60 73.51 641,902 +0.87(+1.20%)
Jul 20, 2011 71.54 72.85 71.30 72.64 501,311 +0.73(+1.02%)
Jul 19, 2011 73.23 73.29 71.45 71.91 643,651 -0.68(-0.93%)
Jul 18, 2011 72.59 72.94 72.01 72.59 847,980 +0.94(+1.32%)
Jul 15, 2011 71.84 72.00 71.14 71.64 1,083,733 +0.60(+0.85%)
Jul 14, 2011 72.28 72.99 70.75 71.04 1,276,384 +0.20(+0.29%)
Jul 13, 2011 69.26 71.64 69.09 70.84 1,188,814 +2.56(+3.74%)
Jul 12, 2011 67.46 69.14 67.29 68.28 739,608 +0.39(+0.58%)
Jul 11, 2011 68.20 69.01 67.53 67.89 722,945 -0.30(-0.44%)
Jul 08, 2011 68.25 69.03 67.87 68.19 658,213 -0.28(-0.42%)
Jul 07, 2011 68.71 69.18 68.31 68.47 842,498 +0.94(+1.39%)
Jul 06, 2011 67.39 67.76 67.01 67.54 811,820 -0.11(-0.16%)
Jul 05, 2011 67.91 67.93 67.46 67.64 577,410 +0.33(+0.48%)
Jul 01, 2011 67.84 68.35 66.80 67.32 861,363 -1.11(-1.62%)
Jun 30, 2011 68.03 68.78 67.95 68.43 660,618 +0.58(+0.85%)
Jun 29, 2011 66.96 68.38 66.66 67.85 1,027,724 +1.68(+2.53%)
Jun 28, 2011 65.93 66.49 65.38 66.17 522,955 +1.36(+2.10%)
Jun 27, 2011 64.37 65.52 63.91 64.81 518,247 +0.77(+1.21%)
Jun 24, 2011 65.48 65.54 63.90 64.04 532,156 -1.12(-1.71%)
Jun 23, 2011 63.24 65.32 63.11 65.15 966,329 +0.32(+0.49%)
Jun 22, 2011 63.38 65.34 63.36 64.84 828,661 +1.21(+1.91%)
Jun 21, 2011 62.09 63.68 62.04 63.62 672,833 +2.52(+4.13%)
Jun 20, 2011 61.16 61.63 60.96 61.10 730,186 -0.07(-0.11%)
Jun 17, 2011 60.88 61.90 60.59 61.16 1,930,506 +0.60(+0.99%)
Jun 16, 2011 60.84 60.93 59.51 60.56 1,432,448 -1.30(-2.11%)
Jun 15, 2011 62.53 63.57 61.47 61.86 899,275 -1.44(-2.28%)
Jun 14, 2011 63.17 63.66 62.92 63.30 372,812 +1.00(+1.61%)
Jun 13, 2011 63.49 63.65 61.97 62.30 604,947 -1.20(-1.90%)
Jun 10, 2011 64.14 64.30 63.17 63.51 587,048 -1.69(-2.58%)
Jun 09, 2011 63.36 65.41 63.17 65.19 867,159 +2.47(+3.95%)
Jun 08, 2011 64.57 64.79 62.22 62.72 1,136,127 -2.66(-4.07%)
Jun 07, 2011 65.86 65.98 65.12 65.38 412,947 +0.48(+0.74%)
Jun 06, 2011 66.15 66.50 64.60 64.90 465,116 -1.04(-1.58%)
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.