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 (%)
Dec 31, 2003
22.34
22.60
21.88
22.02
193,043
-0.39(-1.72%)
Dec 30, 2003
22.74
23.18
22.39
22.40
253,132
-0.31(-1.38%)
Dec 29, 2003
22.12
22.72
21.90
22.72
343,737
+1.04(+4.79%)
Dec 26, 2003
21.18
21.86
21.18
21.68
106,289
+0.51(+2.40%)
Dec 24, 2003
21.10
21.71
21.04
21.17
183,714
+0.11(+0.54%)
Dec 23, 2003
20.38
21.06
19.55
21.06
414,381
+0.65(+3.20%)
Dec 22, 2003
20.52
21.32
20.33
20.41
307,803
-0.32(-1.55%)
Dec 19, 2003
20.70
20.75
20.49
20.73
370,741
+0.19(+0.90%)
Dec 18, 2003
20.69
20.91
20.37
20.54
357,201
-0.23(-1.09%)
Dec 17, 2003
20.29
20.89
20.21
20.77
350,274
+0.23(+1.14%)
Dec 16, 2003
21.22
21.53
20.19
20.54
613,810
-0.83(-3.88%)
Dec 15, 2003
21.28
22.13
20.53
21.36
450,430
-0.46(-2.10%)
Dec 12, 2003
21.69
22.58
21.63
21.82
466,181
+0.22(+1.01%)
Dec 11, 2003
20.93
21.78
20.29
21.61
516,283
+0.48(+2.29%)
Dec 10, 2003
22.04
22.47
21.05
21.12
670,779
-0.85(-3.88%)
Dec 09, 2003
23.24
23.24
21.91
21.98
526,448
-0.93(-4.08%)
Dec 08, 2003
23.20
23.50
22.62
22.91
651,138
-0.04(-0.18%)
Dec 05, 2003
21.91
22.93
21.65
22.95
380,644
+1.04(+4.74%)
Dec 04, 2003
22.24
22.34
21.65
21.91
568,947
-0.21(-0.95%)
Dec 03, 2003
22.68
22.68
22.10
22.12
568,248
-0.46(-2.03%)
Dec 02, 2003
22.13
23.06
21.98
22.58
745,337
+0.20(+0.90%)
Dec 01, 2003
22.30
22.53
21.53
22.38
564,076
+0.40(+1.83%)
Nov 28, 2003
21.90
22.29
21.82
21.98
219,886
+0.19(+0.89%)
Nov 26, 2003
21.37
22.06
21.21
21.78
604,273
+0.73(+3.48%)
Nov 25, 2003
21.13
21.61
20.95
21.05
251,721
-0.10(-0.46%)
Nov 24, 2003
21.69
21.69
20.66
21.15
692,823
-0.88(-3.98%)
Nov 21, 2003
22.14
22.14
21.37
22.02
298,293
+0.46(+2.13%)
Nov 20, 2003
22.12
22.34
21.19
21.57
583,945
-0.20(-0.93%)
Nov 19, 2003
22.09
22.09
21.05
21.77
1,164,341
-0.75(-3.33%)
Nov 18, 2003
20.33
22.60
20.06
22.52
1,149,258
+2.23(+10.99%)
Nov 17, 2003
20.61
20.92
19.77
20.29
606,094
-0.27(-1.29%)
Nov 14, 2003
20.97
21.24
20.49
20.55
519,726
-0.25(-1.20%)
Nov 13, 2003
20.61
21.57
20.61
20.80
1,028,598
+0.43(+2.13%)
Nov 12, 2003
19.28
20.37
19.21
20.37
918,916
+1.26(+6.62%)
Nov 11, 2003
18.98
19.32
18.80
19.10
581,119
+0.28(+1.50%)
Nov 10, 2003
18.33
19.07
18.26
18.82
541,033
+0.45(+2.45%)
Nov 07, 2003
17.55
18.56
17.55
18.37
370,653
+0.40(+2.24%)
Nov 06, 2003
17.81
17.99
17.59
17.97
345,539
+0.08(+0.45%)
Nov 05, 2003
18.07
18.37
17.67
17.89
210,185
-0.07(-0.40%)
Nov 04, 2003
18.00
18.27
17.49
17.96
308,931
+0.67(+3.86%)
Nov 03, 2003
17.72
17.88
16.82
17.29
588,695
-0.44(-2.50%)
Oct 31, 2003
18.15
18.34
17.71
17.73
827,976
-0.34(-1.87%)
Oct 30, 2003
18.31
18.71
18.03
18.07
574,336
-0.24(-1.31%)
Oct 29, 2003
18.52
18.61
18.17
18.31
982,576
+0.08(+0.44%)
Oct 28, 2003
19.08
19.08
18.13
18.23
703,901
-1.07(-5.55%)
Oct 27, 2003
18.99
19.67
18.76
19.30
506,583
+0.23(+1.18%)
Oct 24, 2003
18.23
19.60
18.12
19.08
1,112,546
+1.01(+5.57%)
Oct 23, 2003
18.74
18.74
17.95
18.07
455,652
-0.61(-3.27%)
Oct 22, 2003
18.85
18.94
18.52
18.68
493,291
+0.41(+2.25%)
Oct 21, 2003
17.74
18.28
17.44
18.27
576,029
+0.66(+3.75%)
Oct 20, 2003
18.15
18.46
17.44
17.61
449,839
-0.74(-4.04%)
Oct 17, 2003
19.15
19.20
18.30
18.35
397,237
-0.85(-4.40%)
Oct 16, 2003
18.39
19.38
18.40
19.20
651,035
+0.81(+4.42%)
Oct 15, 2003
18.23
19.04
18.01
18.39
546,353
-0.04(-0.22%)
Oct 14, 2003
18.27
18.43
17.99
18.43
375,006
+0.22(+1.19%)
Oct 13, 2003
18.07
18.27
17.78
18.21
514,299
+0.08(+0.44%)
Oct 10, 2003
18.64
18.64
18.08
18.13
239,228
+0.09(+0.49%)
Oct 09, 2003
18.06
18.33
17.90
18.04
451,543
-0.19(-1.06%)
Oct 08, 2003
17.79
18.39
17.79
18.23
391,440
+0.31(+1.71%)
Oct 07, 2003
18.27
18.40
17.79
17.93
402,027
+0.06(+0.32%)
Oct 06, 2003
17.55
18.15
17.55
17.87
380,094
+0.10(+0.54%)
Oct 03, 2003
18.72
19.08
17.32
17.77
792,935
-1.02(-5.44%)
Oct 02, 2003
18.19
18.92
18.11
18.80
545,592
+0.40(+2.19%)
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
.