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 (%)
Jun 30, 2003
14.00
14.00
13.48
13.70
207,451
+0.00(+0.00%)
Jun 27, 2003
13.70
13.78
13.29
13.70
189,296
+0.23(+1.67%)
Jun 26, 2003
13.64
13.69
13.30
13.48
208,319
-0.33(-2.39%)
Jun 25, 2003
13.54
13.99
13.54
13.81
233,258
+0.21(+1.54%)
Jun 24, 2003
14.47
14.59
13.14
13.60
477,311
-0.91(-6.28%)
Jun 23, 2003
14.79
14.99
14.10
14.51
234,623
-0.24(-1.63%)
Jun 20, 2003
14.55
14.97
14.10
14.75
362,171
-0.04(-0.27%)
Jun 19, 2003
14.67
15.21
14.44
14.79
476,567
+0.19(+1.33%)
Jun 18, 2003
14.47
14.83
14.31
14.60
826,578
+0.01(+0.06%)
Jun 17, 2003
14.14
14.59
13.98
14.59
393,561
+0.44(+3.13%)
Jun 16, 2003
14.67
14.71
13.98
14.14
466,889
-0.15(-1.02%)
Jun 13, 2003
13.48
14.31
13.22
14.29
841,964
+0.85(+6.30%)
Jun 12, 2003
12.98
13.46
12.88
13.44
192,810
+0.29(+2.21%)
Jun 11, 2003
13.10
13.42
13.01
13.15
240,082
+0.15(+1.18%)
Jun 10, 2003
13.10
13.42
12.59
13.00
601,137
-0.74(-5.40%)
Jun 09, 2003
13.96
14.02
13.61
13.74
286,113
+0.19(+1.43%)
Jun 06, 2003
14.19
14.43
13.31
13.55
758,338
-0.90(-6.25%)
Jun 05, 2003
14.72
15.19
14.43
14.45
517,015
+0.05(+0.34%)
Jun 04, 2003
14.63
14.85
14.31
14.40
184,869
-0.19(-1.27%)
Jun 03, 2003
15.07
15.07
14.31
14.59
212,786
-0.08(-0.55%)
Jun 02, 2003
13.94
14.71
13.90
14.67
384,008
+0.59(+4.18%)
May 30, 2003
14.02
14.34
13.70
14.08
447,533
-0.64(-4.33%)
May 29, 2003
13.71
15.10
13.71
14.72
752,755
+0.40(+2.82%)
May 28, 2003
14.51
14.78
14.06
14.31
871,493
-1.23(-7.88%)
May 27, 2003
16.60
16.68
15.43
15.54
469,867
-0.45(-2.82%)
May 23, 2003
15.76
16.10
15.73
15.99
251,993
+0.33(+2.11%)
May 22, 2003
16.12
16.39
15.44
15.66
284,997
-0.55(-3.38%)
May 21, 2003
15.88
16.50
15.47
16.21
510,315
+0.58(+3.71%)
May 20, 2003
16.16
16.36
15.19
15.63
427,930
-0.40(-2.51%)
May 19, 2003
16.95
17.13
15.52
16.03
755,981
-0.35(-2.16%)
May 16, 2003
16.36
16.92
16.35
16.39
655,233
+0.37(+2.31%)
May 15, 2003
15.32
16.24
15.31
16.01
599,524
+0.76(+4.97%)
May 14, 2003
14.44
15.27
14.31
15.26
401,006
+0.91(+6.35%)
May 13, 2003
14.75
14.87
14.10
14.35
393,189
-0.19(-1.28%)
May 12, 2003
14.67
14.86
14.39
14.53
426,193
+0.22(+1.52%)
May 09, 2003
14.10
14.35
13.78
14.31
250,256
+0.21(+1.49%)
May 08, 2003
13.48
14.65
12.90
14.10
468,005
+1.19(+9.24%)
May 07, 2003
13.90
13.98
12.91
12.91
377,556
-0.83(-6.04%)
May 06, 2003
14.63
14.68
13.43
13.74
614,288
-0.54(-3.79%)
May 05, 2003
13.65
14.91
13.47
14.28
426,441
+0.70(+5.17%)
May 02, 2003
12.96
13.70
12.74
13.58
504,979
+0.61(+4.72%)
May 01, 2003
12.13
13.02
11.98
12.97
328,671
+0.87(+7.20%)
Apr 30, 2003
11.62
12.17
11.61
12.10
245,293
+0.74(+6.53%)
Apr 29, 2003
11.36
11.44
10.88
11.36
235,491
-0.09(-0.77%)
Apr 28, 2003
11.64
11.69
11.37
11.44
131,021
-0.16(-1.39%)
Apr 25, 2003
11.51
11.88
11.36
11.61
184,621
-0.02(-0.14%)
Apr 24, 2003
12.12
12.23
11.49
11.62
202,488
-0.47(-3.87%)
Apr 23, 2003
12.18
12.49
11.69
12.09
415,522
-0.36(-2.91%)
Apr 22, 2003
12.65
12.88
12.22
12.45
261,795
-0.23(-1.84%)
Apr 21, 2003
12.82
12.89
12.24
12.69
331,276
+0.12(+0.96%)
Apr 17, 2003
12.45
12.94
12.44
12.57
300,258
+0.27(+2.21%)
Apr 16, 2003
12.45
12.49
12.01
12.29
236,980
-0.03(-0.24%)
Apr 15, 2003
12.09
12.47
11.97
12.32
234,002
+0.23(+1.93%)
Apr 14, 2003
12.00
12.09
11.69
12.09
149,260
+0.06(+0.47%)
Apr 11, 2003
11.73
12.17
11.58
12.03
219,114
-0.13(-1.11%)
Apr 10, 2003
12.11
12.58
12.02
12.17
338,597
-0.01(-0.09%)
Apr 09, 2003
11.12
12.49
10.82
12.18
675,581
+1.40(+13.02%)
Apr 08, 2003
10.40
11.20
10.36
10.78
436,739
+0.38(+3.64%)
Apr 07, 2003
10.20
10.45
10.12
10.40
156,581
-0.03(-0.31%)
Apr 04, 2003
10.09
10.45
10.09
10.43
141,816
+0.19(+1.89%)
Apr 03, 2003
10.32
10.48
10.06
10.24
241,199
-0.03(-0.31%)
Apr 02, 2003
10.07
10.36
9.873
10.27
305,965
-0.35(-3.27%)
Apr 01, 2003
10.88
10.88
10.20
10.61
203,729
+0.09(+0.84%)
Mar 31, 2003
10.57
11.03
10.32
10.53
610,417
+0.41(+4.06%)
Mar 28, 2003
9.430
10.16
9.430
10.12
429,729
+0.77(+8.19%)
Mar 27, 2003
9.776
9.897
9.341
9.349
275,849
-0.30(-3.09%)
Mar 26, 2003
9.510
9.728
9.390
9.647
98,576
+0.06(+0.67%)
Mar 25, 2003
9.664
9.752
9.027
9.583
294,199
+0.17(+1.80%)
Mar 24, 2003
9.776
9.841
9.269
9.414
313,291
+0.36(+4.01%)
Mar 21, 2003
9.188
9.349
8.753
9.051
519,119
-0.16(-1.75%)
Mar 20, 2003
9.664
10.05
9.067
9.212
164,769
-0.29(-3.05%)
Mar 19, 2003
10.07
10.07
9.430
9.502
215,785
-0.29(-2.96%)
Mar 18, 2003
10.07
10.07
9.132
9.793
205,343
+0.01(+0.08%)
Mar 17, 2003
10.07
10.24
9.269
9.785
456,283
+0.13(+1.34%)
Mar 14, 2003
9.269
10.07
8.745
9.656
378,304
+0.67(+7.45%)
Mar 13, 2003
7.858
9.156
7.858
8.986
745,186
+0.36(+4.20%)
Mar 12, 2003
7.899
8.769
7.729
8.624
655,408
+0.46(+5.63%)
Mar 11, 2003
8.229
8.342
7.697
8.165
459,072
-10.44(-56.11%)
Mar 07, 2003
19.92
19.92
18.34
18.60
184,125
-0.90(-4.63%)
Mar 06, 2003
20.07
20.11
19.31
19.50
293,434
-0.04(-0.21%)
Mar 05, 2003
19.22
20.00
19.22
19.54
181,767
+0.20(+1.04%)
Mar 04, 2003
19.84
19.84
18.95
19.34
224,077
-0.01(-0.04%)
Mar 03, 2003
19.53
20.02
19.06
19.35
176,308
-1.16(-5.66%)
Feb 28, 2003
20.35
20.58
19.75
20.51
240,330
+0.08(+0.39%)
Feb 27, 2003
20.96
21.36
20.23
20.43
351,500
-0.60(-2.87%)
Feb 26, 2003
20.75
21.12
19.95
21.04
405,596
+0.03(+0.15%)
Feb 25, 2003
21.79
22.56
20.82
21.00
264,028
-0.86(-3.94%)
Feb 24, 2003
21.26
22.08
21.20
21.87
352,245
+0.80(+3.79%)
Feb 21, 2003
21.37
21.55
20.77
21.07
387,606
-0.19(-0.91%)
Feb 20, 2003
22.53
22.57
20.58
21.26
1,113,437
-0.90(-4.07%)
Feb 19, 2003
23.69
24.02
22.05
22.16
456,963
-0.73(-3.17%)
Feb 18, 2003
23.78
23.78
22.47
22.89
484,507
-1.17(-4.86%)
Feb 14, 2003
24.98
24.98
23.79
24.06
425,448
-0.93(-3.71%)
Feb 13, 2003
24.80
25.46
24.45
24.99
263,160
+0.15(+0.61%)
Feb 12, 2003
23.98
25.77
23.98
24.83
389,715
-0.09(-0.35%)
Feb 11, 2003
23.53
25.11
23.21
24.92
364,032
+0.35(+1.41%)
Feb 10, 2003
25.79
26.19
24.19
24.57
390,583
-1.22(-4.72%)
Feb 07, 2003
24.58
25.95
24.58
25.79
388,226
+0.61(+2.43%)
Feb 06, 2003
25.51
25.87
24.48
25.18
490,835
+0.03(+0.13%)
Feb 05, 2003
25.55
27.02
24.50
25.15
1,143,090
-0.39(-1.52%)
Feb 04, 2003
23.78
25.53
23.60
25.53
447,037
+2.56(+11.16%)
Feb 03, 2003
23.70
24.06
22.49
22.97
271,969
-0.60(-2.56%)
Jan 31, 2003
24.38
24.38
23.26
23.57
235,740
-0.81(-3.31%)
Jan 30, 2003
24.12
24.57
23.53
24.38
313,987
+0.27(+1.11%)
Jan 29, 2003
25.19
26.06
23.91
24.11
460,437
-1.17(-4.63%)
Jan 28, 2003
25.59
25.71
24.82
25.28
557,214
-1.19(-4.51%)
Jan 27, 2003
26.56
27.52
25.47
26.48
707,840
+0.44(+1.70%)
Jan 24, 2003
26.11
26.60
25.88
26.03
286,734
+0.24(+0.94%)
Jan 23, 2003
24.99
26.19
24.60
25.79
503,491
+1.61(+6.67%)
Jan 22, 2003
24.26
24.74
23.99
24.18
246,038
+0.59(+2.49%)
Jan 21, 2003
22.93
24.02
22.65
23.59
245,293
+0.13(+0.55%)
Jan 17, 2003
24.99
25.39
23.29
23.46
423,835
-0.88(-3.61%)
Jan 16, 2003
23.00
24.58
22.82
24.34
407,085
+1.34(+5.82%)
Jan 15, 2003
22.61
23.86
22.20
23.00
409,319
+0.02(+0.10%)
Jan 14, 2003
24.31
24.57
22.89
22.98
320,978
-1.48(-6.06%)
Jan 13, 2003
24.99
25.19
23.98
24.46
334,874
-1.09(-4.26%)
Jan 10, 2003
26.40
26.99
25.11
25.55
492,696
-0.68(-2.58%)
Jan 09, 2003
26.65
26.93
25.87
26.23
386,613
-0.64(-2.37%)
Jan 08, 2003
25.71
27.16
25.63
26.86
558,579
+1.26(+4.91%)
Jan 07, 2003
26.02
26.18
25.46
25.61
429,915
-0.84(-3.17%)
Jan 06, 2003
26.61
27.36
25.91
26.44
598,655
+0.25(+0.95%)
Jan 03, 2003
23.98
26.39
23.94
26.19
565,776
+2.10(+8.70%)
Jan 02, 2003
23.94
24.13
22.65
24.10
177,425
+0.44(+1.84%)
Dec 31, 2002
22.61
24.18
22.85
23.66
286,238
+0.47(+2.02%)
Dec 30, 2002
24.58
25.63
22.73
23.20
871,741
-1.43(-5.79%)
Dec 27, 2002
22.89
25.23
21.04
24.62
896,308
+2.48(+11.18%)
Dec 26, 2002
20.27
22.15
20.27
22.15
294,178
+1.76(+8.66%)
Dec 24, 2002
20.30
20.49
19.95
20.38
27,668
+0.23(+1.16%)
Dec 23, 2002
19.69
20.30
18.98
20.15
75,436
+0.36(+1.83%)
Dec 20, 2002
19.69
19.91
18.98
19.79
117,001
-0.08(-0.41%)
Dec 19, 2002
19.02
19.93
18.88
19.87
365,893
+1.09(+5.79%)
Dec 18, 2002
18.17
19.27
18.00
18.78
135,612
+0.72(+4.01%)
Dec 17, 2002
18.26
18.54
18.05
18.05
124,197
-0.01(-0.04%)
Dec 16, 2002
18.45
18.54
17.86
18.06
161,171
-0.27(-1.49%)
Dec 13, 2002
18.89
19.04
18.13
18.34
166,755
-0.25(-1.35%)
Dec 12, 2002
16.60
18.70
16.52
18.59
407,954
+2.09(+12.65%)
Dec 11, 2002
16.04
16.60
15.97
16.50
92,186
+0.13(+0.79%)
Dec 10, 2002
16.68
16.83
15.37
16.37
476,194
-0.31(-1.88%)
Dec 09, 2002
15.92
16.68
15.73
16.68
229,660
+0.99(+6.31%)
Dec 06, 2002
14.70
16.03
14.70
15.69
437,235
+1.19(+8.23%)
Dec 05, 2002
14.20
14.51
14.10
14.50
91,566
+0.48(+3.39%)
Dec 04, 2002
14.10
14.10
13.98
14.02
18,735
+0.01(+0.06%)
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
.