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 (%)
Feb 28, 2005
10.89
11.13
10.83
11.00
290,601
+0.03(+0.29%)
Feb 25, 2005
11.01
11.15
10.79
10.97
377,385
-0.13(-1.16%)
Feb 24, 2005
11.00
11.10
10.61
11.10
445,653
+0.15(+1.40%)
Feb 23, 2005
10.64
10.97
10.46
10.95
902,618
+0.29(+2.71%)
Feb 22, 2005
10.09
10.66
9.982
10.66
743,879
+0.71(+7.11%)
Feb 18, 2005
9.966
9.974
9.885
9.949
463,665
-0.03(-0.32%)
Feb 17, 2005
9.323
10.17
9.323
9.982
743,798
+0.56(+5.97%)
Feb 16, 2005
9.234
9.532
9.234
9.419
293,610
-0.05(-0.51%)
Feb 15, 2005
9.403
9.507
9.323
9.467
386,550
+0.03(+0.34%)
Feb 14, 2005
9.162
9.483
9.162
9.435
382,597
+0.38(+4.17%)
Feb 11, 2005
9.106
9.130
8.985
9.057
215,276
+0.09(+0.99%)
Feb 10, 2005
8.519
8.977
8.519
8.969
560,601
+0.47(+5.53%)
Feb 09, 2005
8.302
8.631
8.302
8.499
208,170
+0.00(+0.05%)
Feb 08, 2005
8.382
8.535
8.318
8.495
422,936
+0.12(+1.44%)
Feb 07, 2005
8.953
8.977
8.374
8.374
495,980
-0.34(-3.87%)
Feb 04, 2005
8.776
8.913
8.688
8.712
212,459
-0.13(-1.45%)
Feb 03, 2005
8.881
9.001
8.680
8.840
531,123
-0.45(-4.84%)
Feb 02, 2005
9.403
9.499
9.218
9.290
285,742
-0.17(-1.78%)
Feb 01, 2005
9.259
9.491
9.185
9.459
163,737
+0.13(+1.38%)
Jan 31, 2005
9.363
9.387
9.170
9.331
191,171
-0.03(-0.34%)
Jan 28, 2005
9.395
9.403
9.299
9.363
441,552
+0.06(+0.69%)
Jan 27, 2005
9.355
9.355
9.114
9.299
366,028
+0.02(+0.26%)
Jan 26, 2005
9.331
9.371
9.170
9.274
495,361
+0.06(+0.70%)
Jan 25, 2005
9.041
9.250
9.001
9.210
317,028
-0.01(-0.09%)
Jan 24, 2005
9.250
9.370
9.090
9.218
307,309
+0.14(+1.50%)
Jan 21, 2005
8.720
9.122
8.639
9.082
360,048
+0.27(+3.01%)
Jan 20, 2005
8.680
8.824
8.551
8.816
372,327
-0.02(-0.18%)
Jan 19, 2005
8.519
8.913
8.479
8.832
479,482
+0.40(+4.77%)
Jan 18, 2005
8.189
8.479
8.117
8.431
185,134
+0.29(+3.55%)
Jan 14, 2005
8.077
8.222
7.997
8.141
377,876
-0.14(-1.75%)
Jan 13, 2005
8.125
8.310
8.093
8.286
160,660
-0.03(-0.39%)
Jan 12, 2005
8.503
8.503
8.302
8.318
286,786
+0.03(+0.39%)
Jan 11, 2005
8.382
8.511
8.246
8.286
144,889
+0.07(+0.88%)
Jan 10, 2005
8.157
8.318
8.133
8.214
171,055
+0.03(+0.39%)
Jan 07, 2005
8.246
8.342
8.053
8.181
239,349
-0.06(-0.68%)
Jan 06, 2005
8.439
8.439
8.173
8.238
162,857
-0.12(-1.44%)
Jan 05, 2005
8.447
8.567
8.246
8.358
358,895
-0.08(-0.95%)
Jan 04, 2005
8.607
8.712
8.374
8.439
341,141
-0.21(-2.42%)
Jan 03, 2005
8.889
9.130
8.639
8.648
262,174
-0.53(-5.78%)
Dec 31, 2004
9.049
9.339
9.049
9.178
102,902
+0.01(+0.09%)
Dec 30, 2004
9.323
9.387
9.138
9.170
154,789
-0.14(-1.55%)
Dec 29, 2004
9.049
9.363
9.049
9.315
239,151
-0.05(-0.52%)
Dec 28, 2004
9.323
9.491
9.242
9.363
136,746
-0.08(-0.85%)
Dec 27, 2004
9.363
9.507
9.315
9.443
145,705
+0.20(+2.17%)
Dec 23, 2004
9.162
9.403
9.001
9.242
207,920
+0.27(+2.95%)
Dec 22, 2004
8.969
9.234
8.921
8.977
524,092
-0.24(-2.62%)
Dec 21, 2004
9.162
9.403
9.090
9.218
204,187
+0.01(+0.09%)
Dec 20, 2004
9.483
9.564
9.154
9.210
272,374
+0.05(+0.53%)
Dec 17, 2004
9.395
9.395
9.106
9.162
347,902
+0.06(+0.62%)
Dec 16, 2004
9.194
9.411
9.001
9.106
312,813
-0.37(-3.90%)
Dec 15, 2004
9.451
9.749
9.411
9.475
272,747
+0.09(+0.94%)
Dec 14, 2004
9.524
9.636
9.218
9.387
273,369
-0.27(-2.83%)
Dec 13, 2004
9.515
9.724
9.459
9.660
204,436
+0.26(+2.74%)
Dec 10, 2004
9.202
9.524
9.202
9.403
230,192
+0.08(+0.86%)
Dec 09, 2004
9.467
9.483
9.226
9.323
584,938
-0.08(-0.85%)
Dec 08, 2004
9.178
9.403
8.977
9.403
517,249
-0.14(-1.52%)
Dec 07, 2004
9.716
9.765
9.548
9.548
249,852
-0.14(-1.41%)
Dec 06, 2004
9.724
9.829
9.564
9.684
468,597
-0.18(-1.87%)
Dec 03, 2004
9.724
10.01
9.515
9.869
712,477
+0.23(+2.33%)
Dec 02, 2004
10.45
10.47
9.644
9.644
951,629
-0.72(-6.98%)
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
.