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 (%)
Jan 30, 2004
16.93
18.09
16.72
17.73
1,084,900
-1.23(-6.46%)
Jan 29, 2004
19.17
19.30
18.54
18.96
461,181
-0.47(-2.41%)
Jan 28, 2004
20.13
20.13
19.11
19.42
311,300
-0.03(-0.17%)
Jan 27, 2004
19.14
19.69
19.02
19.46
491,455
+0.47(+2.46%)
Jan 26, 2004
19.31
19.46
18.95
18.99
378,424
-0.11(-0.59%)
Jan 23, 2004
19.46
19.67
18.96
19.10
287,354
-0.30(-1.54%)
Jan 22, 2004
19.88
19.95
19.34
19.40
250,752
-0.10(-0.50%)
Jan 21, 2004
19.87
19.95
19.34
19.50
301,126
-0.24(-1.23%)
Jan 20, 2004
19.46
19.80
19.46
19.74
457,211
+0.66(+3.46%)
Jan 16, 2004
19.96
20.12
19.02
19.08
644,438
-0.50(-2.55%)
Jan 15, 2004
20.75
20.75
19.14
19.58
1,474,605
-1.47(-7.01%)
Jan 14, 2004
22.41
22.50
20.97
21.05
731,759
-1.89(-8.22%)
Jan 13, 2004
22.70
23.14
22.26
22.94
344,902
+0.31(+1.35%)
Jan 12, 2004
22.59
23.15
22.36
22.63
221,197
-0.02(-0.07%)
Jan 09, 2004
22.30
22.76
22.20
22.65
308,809
+0.59(+2.67%)
Jan 08, 2004
22.08
22.54
21.92
22.06
260,642
-0.02(-0.11%)
Jan 07, 2004
22.37
22.37
21.90
22.08
277,241
-0.17(-0.76%)
Jan 06, 2004
23.08
23.09
22.24
22.25
545,552
-0.35(-1.57%)
Jan 05, 2004
22.97
23.13
22.60
22.61
382,271
+0.24(+1.08%)
Jan 02, 2004
22.81
22.81
22.09
22.37
104,966
+0.32(+1.46%)
Dec 31, 2003
22.37
22.63
21.91
22.04
192,810
-0.39(-1.72%)
Dec 30, 2003
22.77
23.20
22.41
22.43
252,827
-0.31(-1.38%)
Dec 29, 2003
22.15
22.74
21.92
22.74
343,323
+1.04(+4.79%)
Dec 26, 2003
21.21
21.88
21.21
21.70
106,161
+0.51(+2.40%)
Dec 24, 2003
21.12
21.74
21.07
21.20
183,492
+0.11(+0.54%)
Dec 23, 2003
20.41
21.08
19.58
21.08
413,881
+0.65(+3.20%)
Dec 22, 2003
20.54
21.34
20.36
20.43
307,432
-0.32(-1.55%)
Dec 19, 2003
20.73
20.78
20.51
20.75
370,294
+0.19(+0.90%)
Dec 18, 2003
20.71
20.94
20.40
20.57
356,770
-0.23(-1.09%)
Dec 17, 2003
20.31
20.91
20.23
20.79
349,851
+0.23(+1.14%)
Dec 16, 2003
21.25
21.56
20.21
20.56
613,070
-0.83(-3.88%)
Dec 15, 2003
21.30
22.16
20.55
21.39
449,887
-0.46(-2.10%)
Dec 12, 2003
21.72
22.61
21.66
21.85
465,618
+0.22(+1.01%)
Dec 11, 2003
20.96
21.81
20.31
21.63
515,660
+0.48(+2.29%)
Dec 10, 2003
22.07
22.49
21.08
21.15
669,970
-0.85(-3.88%)
Dec 09, 2003
23.27
23.27
21.94
22.00
525,813
-0.93(-4.08%)
Dec 08, 2003
23.23
23.53
22.65
22.94
650,353
-0.04(-0.18%)
Dec 05, 2003
21.94
22.96
21.68
22.98
380,185
+1.04(+4.74%)
Dec 04, 2003
22.27
22.37
21.68
21.94
568,261
-0.21(-0.95%)
Dec 03, 2003
22.71
22.71
22.12
22.15
567,562
-0.46(-2.03%)
Dec 02, 2003
22.16
23.09
22.00
22.61
744,438
+0.20(+0.90%)
Dec 01, 2003
22.33
22.56
21.56
22.41
563,396
+0.40(+1.83%)
Nov 28, 2003
21.92
22.32
21.84
22.00
219,621
+0.19(+0.89%)
Nov 26, 2003
21.40
22.08
21.24
21.81
603,544
+0.73(+3.48%)
Nov 25, 2003
21.16
21.64
20.97
21.08
251,417
-0.10(-0.46%)
Nov 24, 2003
21.71
21.71
20.68
21.17
691,987
-0.88(-3.98%)
Nov 21, 2003
22.16
22.16
21.40
22.05
297,933
+0.46(+2.13%)
Nov 20, 2003
22.15
22.37
21.21
21.59
583,240
-0.20(-0.93%)
Nov 19, 2003
22.12
22.12
21.08
21.79
1,162,936
-0.75(-3.33%)
Nov 18, 2003
20.36
22.63
20.08
22.54
1,147,871
+2.23(+10.99%)
Nov 17, 2003
20.63
20.95
19.79
20.31
605,363
-0.27(-1.29%)
Nov 14, 2003
21.00
21.26
20.51
20.58
519,099
-0.25(-1.20%)
Nov 13, 2003
20.63
21.60
20.63
20.83
1,027,357
+0.44(+2.13%)
Nov 12, 2003
19.30
20.39
19.23
20.39
917,807
+1.27(+6.62%)
Nov 11, 2003
19.00
19.34
18.82
19.13
580,417
+0.28(+1.50%)
Nov 10, 2003
18.35
19.09
18.28
18.84
540,380
+0.45(+2.45%)
Nov 07, 2003
17.57
18.58
17.57
18.39
370,206
+0.40(+2.24%)
Nov 06, 2003
17.83
18.01
17.61
17.99
345,122
+0.08(+0.45%)
Nov 05, 2003
18.09
18.39
17.69
17.91
209,931
-0.07(-0.40%)
Nov 04, 2003
18.02
18.30
17.51
17.98
308,558
+0.67(+3.86%)
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
.