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 (%)
Sep 30, 2010 83.16 83.33 80.67 82.04 784,412 -1.10(-1.32%)
Sep 29, 2010 83.16 83.67 82.44 83.14 570,572 -0.74(-0.88%)
Sep 28, 2010 81.57 84.27 80.47 83.88 1,170,299 +2.08(+2.54%)
Sep 27, 2010 83.05 83.05 81.33 81.80 519,759 -0.87(-1.05%)
Sep 24, 2010 83.57 83.65 82.06 82.66 1,024,199 +0.75(+0.92%)
Sep 23, 2010 82.45 83.48 81.35 81.91 833,845 -1.18(-1.42%)
Sep 22, 2010 81.90 83.26 81.69 83.09 1,309,841 +1.68(+2.07%)
Sep 21, 2010 79.99 81.60 79.12 81.41 1,120,830 +0.93(+1.16%)
Sep 20, 2010 80.01 81.23 79.90 80.48 788,037 +1.10(+1.39%)
Sep 17, 2010 80.33 80.33 79.23 79.38 882,287 +0.69(+0.87%)
Sep 15, 2010 79.00 79.45 78.44 78.69 981,089 -0.80(-1.01%)
Sep 14, 2010 76.90 80.37 76.84 79.49 1,592,939 +3.34(+4.39%)
Sep 13, 2010 75.74 76.59 75.69 76.15 398,113 +0.24(+0.32%)
Sep 10, 2010 75.60 76.14 75.34 75.91 603,728 -0.02(-0.02%)
Sep 09, 2010 76.66 76.70 75.56 75.93 889,688 +0.41(+0.55%)
Sep 08, 2010 75.85 76.54 75.39 75.52 1,021,903 +0.67(+0.90%)
Sep 07, 2010 75.04 75.52 74.66 74.84 637,922 +0.78(+1.06%)
Sep 03, 2010 73.81 74.15 73.37 74.06 710,140 -0.44(-0.60%)
Sep 02, 2010 74.98 75.08 73.95 74.50 668,180 +0.18(+0.24%)
Sep 01, 2010 75.67 75.98 74.05 74.33 871,951 -0.46(-0.62%)
Aug 31, 2010 74.08 75.80 73.97 74.79 1,062,728 +1.15(+1.56%)
Aug 30, 2010 74.73 74.76 73.55 73.64 441,559 -1.12(-1.49%)
Aug 27, 2010 73.74 74.76 72.29 74.76 874,982 +1.35(+1.84%)
Aug 26, 2010 72.97 73.74 72.65 73.40 655,560 +0.58(+0.80%)
Aug 25, 2010 71.20 73.07 71.01 72.82 676,730 +1.91(+2.70%)
Aug 24, 2010 70.42 72.05 70.09 70.91 912,510 -1.90(-2.61%)
Aug 23, 2010 73.76 73.80 72.47 72.81 328,211 -0.38(-0.52%)
Aug 20, 2010 73.42 73.42 72.36 73.19 414,055 -1.14(-1.53%)
Aug 19, 2010 72.90 74.42 72.87 74.33 1,119,502 +1.44(+1.97%)
Aug 18, 2010 72.27 73.47 71.77 72.89 588,532 +0.38(+0.52%)
Aug 17, 2010 71.26 72.66 70.84 72.51 620,668 +1.91(+2.70%)
Aug 16, 2010 69.98 71.14 69.69 70.60 462,921 +1.25(+1.80%)
Aug 13, 2010 69.75 70.17 69.29 69.35 463,773 -1.22(-1.73%)
Aug 12, 2010 69.94 70.64 69.84 70.57 650,071 +0.81(+1.16%)
Aug 11, 2010 69.66 70.45 68.91 69.76 769,814 -0.75(-1.07%)
Aug 10, 2010 68.90 70.91 68.73 70.51 787,760 +0.87(+1.25%)
Aug 09, 2010 69.78 69.86 68.86 69.64 680,832 +0.02(+0.02%)
Aug 06, 2010 70.28 70.86 69.35 69.63 720,053 -0.60(-0.85%)
Aug 05, 2010 71.10 71.21 68.75 70.22 1,703,767 -2.86(-3.91%)
Aug 04, 2010 72.57 73.76 72.05 73.08 1,564,700 +1.81(+2.54%)
Aug 03, 2010 71.39 71.94 71.11 71.27 661,963 +0.21(+0.30%)
Aug 02, 2010 72.98 73.15 71.01 71.06 1,230,244 -1.52(-2.09%)
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%)
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.