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 (%)
Mar 31, 2003
10.54
10.99
10.29
10.50
612,163
+0.41(+4.06%)
Mar 28, 2003
9.403
10.13
9.403
10.09
430,958
+0.76(+8.19%)
Mar 27, 2003
9.749
9.869
9.315
9.323
276,638
-0.30(-3.09%)
Mar 26, 2003
9.483
9.700
9.363
9.620
98,858
+0.06(+0.67%)
Mar 25, 2003
9.636
9.724
9.001
9.556
295,041
+0.17(+1.80%)
Mar 24, 2003
9.749
9.813
9.242
9.387
314,186
+0.36(+4.01%)
Mar 21, 2003
9.162
9.323
8.728
9.025
520,603
-0.16(-1.75%)
Mar 20, 2003
9.636
10.02
9.041
9.186
165,241
-0.29(-3.05%)
Mar 19, 2003
10.05
10.05
9.403
9.475
216,402
-0.29(-2.96%)
Mar 18, 2003
10.04
10.04
9.106
9.765
205,930
+0.01(+0.08%)
Mar 17, 2003
10.05
10.21
9.242
9.757
457,588
+0.13(+1.34%)
Mar 14, 2003
9.242
10.05
8.720
9.628
379,386
+0.67(+7.45%)
Mar 13, 2003
7.836
9.130
7.836
8.960
747,317
+0.36(+4.20%)
Mar 12, 2003
7.876
8.744
7.707
8.599
657,282
+0.46(+5.63%)
Mar 11, 2003
8.206
8.318
7.675
8.141
460,385
-10.41(-56.11%)
Mar 07, 2003
19.87
19.87
18.28
18.55
184,651
-0.90(-4.63%)
Mar 06, 2003
20.01
20.05
19.26
19.45
294,273
-0.04(-0.21%)
Mar 05, 2003
19.17
19.94
19.17
19.49
182,287
+0.20(+1.04%)
Mar 04, 2003
19.79
19.79
18.89
19.29
224,717
-0.01(-0.04%)
Mar 03, 2003
19.47
19.96
19.01
19.30
176,812
-1.16(-5.66%)
Feb 28, 2003
20.29
20.52
19.69
20.45
241,018
+0.08(+0.39%)
Feb 27, 2003
20.90
21.30
20.17
20.37
352,505
-0.60(-2.87%)
Feb 26, 2003
20.69
21.06
19.89
20.98
406,756
+0.03(+0.15%)
Feb 25, 2003
21.72
22.49
20.76
20.94
264,783
-0.86(-3.94%)
Feb 24, 2003
21.20
22.02
21.14
21.80
353,252
+0.80(+3.79%)
Feb 21, 2003
21.31
21.49
20.71
21.01
388,714
-0.19(-0.91%)
Feb 20, 2003
22.46
22.50
20.53
21.20
1,116,621
-0.90(-4.07%)
Feb 19, 2003
23.62
23.95
21.99
22.10
458,270
-0.72(-3.17%)
Feb 18, 2003
23.71
23.71
22.41
22.82
485,893
-1.17(-4.86%)
Feb 14, 2003
24.91
24.91
23.72
23.99
426,665
-0.92(-3.71%)
Feb 13, 2003
24.73
25.39
24.38
24.91
263,912
+0.15(+0.61%)
Feb 12, 2003
23.91
25.70
23.91
24.76
390,829
-0.09(-0.35%)
Feb 11, 2003
23.46
25.03
23.15
24.85
365,073
+0.35(+1.41%)
Feb 10, 2003
25.72
26.12
24.12
24.50
391,700
-1.21(-4.72%)
Feb 07, 2003
24.51
25.88
24.51
25.72
389,336
+0.61(+2.43%)
Feb 06, 2003
25.44
25.80
24.41
25.11
492,239
+0.03(+0.13%)
Feb 05, 2003
25.48
26.95
24.43
25.07
1,146,359
-0.39(-1.52%)
Feb 04, 2003
23.71
25.46
23.53
25.46
448,315
+2.56(+11.16%)
Feb 03, 2003
23.63
23.99
22.42
22.90
272,747
-0.60(-2.56%)
Jan 31, 2003
24.31
24.31
23.19
23.51
236,414
-0.80(-3.31%)
Jan 30, 2003
24.05
24.50
23.47
24.31
314,885
+0.27(+1.11%)
Jan 29, 2003
25.11
25.98
23.85
24.05
461,754
-1.17(-4.63%)
Jan 28, 2003
25.52
25.64
24.75
25.21
558,808
-1.19(-4.51%)
Jan 27, 2003
26.48
27.45
25.40
26.40
709,864
+0.44(+1.70%)
Jan 24, 2003
26.04
26.52
25.81
25.96
287,554
+0.24(+0.94%)
Jan 23, 2003
24.91
26.12
24.53
25.72
504,930
+1.61(+6.67%)
Jan 22, 2003
24.19
24.66
23.93
24.11
246,741
+0.59(+2.49%)
Jan 21, 2003
22.86
23.95
22.58
23.52
245,995
+0.13(+0.55%)
Jan 17, 2003
24.91
25.32
23.23
23.39
425,047
-0.88(-3.61%)
Jan 16, 2003
22.94
24.51
22.75
24.27
408,249
+1.33(+5.82%)
Jan 15, 2003
22.54
23.79
22.14
22.94
410,489
+0.02(+0.10%)
Jan 14, 2003
24.24
24.50
22.82
22.91
321,896
-1.48(-6.06%)
Jan 13, 2003
24.92
25.11
23.91
24.39
335,832
-1.09(-4.26%)
Jan 10, 2003
26.33
26.92
25.03
25.48
494,105
-0.68(-2.58%)
Jan 09, 2003
26.57
26.85
25.80
26.15
387,719
-0.63(-2.37%)
Jan 08, 2003
25.64
27.08
25.56
26.79
560,177
+1.25(+4.91%)
Jan 07, 2003
25.95
26.10
25.39
25.53
431,144
-0.84(-3.17%)
Jan 06, 2003
26.54
27.28
25.84
26.37
600,367
+0.25(+0.95%)
Jan 03, 2003
23.91
26.31
23.87
26.12
567,394
+2.09(+8.70%)
Jan 02, 2003
23.87
24.06
22.58
24.03
177,932
+0.43(+1.84%)
Dec 31, 2002
22.54
24.11
22.78
23.60
287,056
+0.47(+2.02%)
Dec 30, 2002
24.51
25.56
22.66
23.13
874,234
-1.42(-5.79%)
Dec 27, 2002
22.82
25.16
20.98
24.55
898,871
+2.47(+11.18%)
Dec 26, 2002
20.21
22.08
20.21
22.08
295,020
+1.76(+8.66%)
Dec 24, 2002
20.24
20.43
19.89
20.32
27,747
+0.23(+1.16%)
Dec 23, 2002
19.63
20.24
18.93
20.09
75,652
+0.36(+1.83%)
Dec 20, 2002
19.63
19.85
18.93
19.73
117,336
-0.08(-0.41%)
Dec 19, 2002
18.97
19.87
18.82
19.81
366,939
+1.09(+5.79%)
Dec 18, 2002
18.12
19.22
17.95
18.73
136,000
+0.72(+4.01%)
Dec 17, 2002
18.20
18.48
18.00
18.00
124,552
-0.01(-0.04%)
Dec 16, 2002
18.40
18.48
17.81
18.01
161,632
-0.27(-1.49%)
Dec 13, 2002
18.84
18.98
18.08
18.28
167,231
-0.25(-1.35%)
Dec 12, 2002
16.56
18.65
16.48
18.53
409,120
+2.08(+12.65%)
Dec 11, 2002
15.99
16.56
15.92
16.45
92,450
+0.13(+0.79%)
Dec 10, 2002
16.63
16.78
15.33
16.32
477,556
-0.31(-1.88%)
Dec 09, 2002
15.87
16.64
15.68
16.64
230,317
+0.99(+6.31%)
Dec 06, 2002
14.66
15.99
14.66
15.65
438,486
+1.19(+8.23%)
Dec 05, 2002
14.16
14.47
14.06
14.46
91,828
+0.47(+3.39%)
Dec 04, 2002
14.06
14.06
13.94
13.98
18,788
+0.01(+0.06%)
Dec 03, 2002
13.78
13.98
13.78
13.98
8,958
+2.67(+23.60%)
May 28, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 27, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 24, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 23, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 22, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 21, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 20, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 17, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 16, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 15, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 14, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 13, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 10, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 09, 2002
11.31
11.31
11.31
11.31
0
+0.00(+0.00%)
May 08, 2002
10.89
11.48
10.83
11.31
5,068,471
+0.21(+1.89%)
May 07, 2002
10.98
11.51
10.94
11.10
5,979,287
+0.34(+3.13%)
May 06, 2002
10.34
10.83
10.17
10.76
5,368,592
+0.52(+5.10%)
May 03, 2002
9.966
10.28
9.885
10.24
6,136,192
+0.60(+6.26%)
May 02, 2002
9.757
9.901
9.620
9.636
3,688,683
-0.33(-3.31%)
May 01, 2002
9.644
10.30
9.644
9.966
4,659,972
+0.24(+2.48%)
Apr 30, 2002
9.708
9.845
9.572
9.724
8,255,956
-0.62(-5.98%)
Apr 29, 2002
10.38
10.65
10.24
10.34
4,400,912
-0.43(-3.95%)
Apr 26, 2002
10.07
10.77
9.861
10.77
5,349,555
+0.84(+8.50%)
Apr 25, 2002
10.38
10.44
9.845
9.925
3,984,947
+0.12(+1.23%)
Apr 24, 2002
9.604
9.901
9.507
9.805
2,250,538
+0.30(+3.13%)
Apr 23, 2002
9.138
9.556
9.138
9.507
1,804,213
+0.06(+0.60%)
Apr 22, 2002
9.210
9.596
9.170
9.451
3,155,133
+0.49(+5.47%)
Apr 19, 2002
8.664
9.001
8.639
8.961
2,313,997
+0.31(+3.53%)
Apr 18, 2002
8.937
9.073
8.599
8.656
4,118,459
-0.11(-1.28%)
Apr 17, 2002
8.567
8.808
8.519
8.768
2,737,427
+0.47(+5.72%)
Apr 16, 2002
8.286
8.390
8.173
8.294
1,477,090
-0.10(-1.24%)
Apr 15, 2002
8.479
8.591
8.358
8.398
1,382,774
-0.03(-0.38%)
Apr 12, 2002
8.423
8.455
8.254
8.431
1,840,919
-0.17(-1.96%)
Apr 11, 2002
8.342
8.792
8.334
8.599
3,789,968
+0.09(+1.05%)
Apr 10, 2002
7.900
8.631
7.836
8.510
4,031,981
+0.91(+11.93%)
Apr 09, 2002
7.755
7.820
7.555
7.603
1,526,240
-0.19(-2.47%)
Apr 08, 2002
7.900
8.061
7.755
7.796
1,878,372
-0.02(-0.21%)
Apr 05, 2002
7.908
7.972
7.715
7.812
1,907,613
-0.27(-3.38%)
Apr 04, 2002
8.013
8.189
7.707
8.085
2,070,988
+0.05(+0.60%)
Apr 03, 2002
7.924
8.173
7.908
8.037
3,707,596
-0.38(-4.49%)
Apr 02, 2002
8.639
8.897
8.390
8.414
3,686,692
-0.05(-0.57%)
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
.