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 (%)
Jul 31, 2003
15.70
15.99
15.46
15.85
157,639
+0.06(+0.36%)
Jul 30, 2003
15.58
15.99
15.43
15.79
248,819
+0.10(+0.62%)
Jul 29, 2003
15.56
15.98
15.13
15.70
343,229
+0.00(+0.01%)
Jul 28, 2003
16.10
16.42
15.37
15.70
435,279
+0.08(+0.51%)
Jul 25, 2003
15.69
15.82
15.46
15.62
406,086
+0.40(+2.65%)
Jul 24, 2003
15.10
15.46
14.89
15.21
430,434
+0.07(+0.46%)
Jul 23, 2003
14.61
15.19
14.34
15.15
588,074
+1.10(+7.82%)
Jul 22, 2003
14.08
14.40
13.69
14.05
189,565
+0.08(+0.58%)
Jul 21, 2003
13.08
14.09
13.00
13.97
436,148
+1.11(+8.64%)
Jul 18, 2003
12.74
13.07
12.68
12.86
84,844
-0.23(-1.72%)
Jul 17, 2003
12.48
13.37
12.36
13.08
318,384
+0.60(+4.77%)
Jul 16, 2003
12.56
12.71
12.15
12.49
422,484
-0.23(-1.77%)
Jul 15, 2003
13.69
13.84
12.56
12.71
764,223
-0.97(-7.12%)
Jul 14, 2003
13.70
14.01
13.67
13.69
107,701
-0.05(-0.35%)
Jul 11, 2003
13.75
13.73
13.59
13.73
97,590
-0.02(-0.12%)
Jul 10, 2003
13.04
13.98
12.97
13.75
167,826
+0.15(+1.12%)
Jul 09, 2003
13.46
13.76
13.37
13.60
110,310
+0.11(+0.84%)
Jul 08, 2003
13.93
14.05
13.42
13.48
253,291
-0.39(-2.84%)
Jul 07, 2003
13.89
14.32
13.57
13.88
431,304
-0.52(-3.63%)
Jul 03, 2003
14.76
14.76
14.34
14.40
134,285
-0.17(-1.16%)
Jul 02, 2003
14.33
14.77
14.31
14.57
459,865
+0.16(+1.12%)
Jul 01, 2003
13.99
14.47
13.88
14.41
286,707
+0.72(+5.29%)
Jun 30, 2003
13.98
13.98
13.47
13.69
207,701
+0.00(+0.00%)
Jun 27, 2003
13.69
13.77
13.27
13.69
189,525
+0.23(+1.67%)
Jun 26, 2003
13.62
13.68
13.28
13.46
208,571
-0.33(-2.39%)
Jun 25, 2003
13.52
13.97
13.52
13.79
233,540
+0.21(+1.54%)
Jun 24, 2003
14.45
14.57
13.12
13.58
477,888
-0.91(-6.28%)
Jun 23, 2003
14.77
14.97
14.09
14.49
234,906
-0.24(-1.63%)
Jun 20, 2003
14.53
14.96
14.09
14.73
362,608
-0.04(-0.27%)
Jun 19, 2003
14.65
15.19
14.42
14.77
477,142
+0.19(+1.33%)
Jun 18, 2003
14.45
14.81
14.29
14.58
827,577
+0.01(+0.06%)
Jun 17, 2003
14.13
14.57
13.97
14.57
394,037
+0.44(+3.13%)
Jun 16, 2003
14.65
14.69
13.97
14.13
467,453
-0.14(-1.02%)
Jun 13, 2003
13.46
14.29
13.20
14.27
842,981
+0.85(+6.30%)
Jun 12, 2003
12.97
13.44
12.86
13.43
193,043
+0.29(+2.21%)
Jun 11, 2003
13.08
13.40
12.99
13.14
240,372
+0.15(+1.18%)
Jun 10, 2003
13.08
13.40
12.57
12.98
601,863
-0.74(-5.40%)
Jun 09, 2003
13.94
14.01
13.60
13.73
286,459
+0.19(+1.43%)
Jun 06, 2003
14.17
14.41
13.29
13.53
759,254
-0.90(-6.25%)
Jun 05, 2003
14.70
15.17
14.41
14.43
517,639
+0.05(+0.34%)
Jun 04, 2003
14.61
14.83
14.29
14.39
185,093
-0.19(-1.27%)
Jun 03, 2003
15.05
15.05
14.29
14.57
213,043
-0.08(-0.55%)
Jun 02, 2003
13.93
14.69
13.89
14.65
384,471
+0.59(+4.18%)
May 30, 2003
14.01
14.32
13.69
14.06
448,074
-0.64(-4.33%)
May 29, 2003
13.69
15.08
13.69
14.70
753,664
+0.40(+2.82%)
May 28, 2003
14.49
14.76
14.05
14.30
872,546
-1.22(-7.88%)
May 27, 2003
16.58
16.66
15.42
15.52
470,434
-0.45(-2.82%)
May 23, 2003
15.75
16.08
15.71
15.97
252,298
+0.33(+2.11%)
May 22, 2003
16.10
16.37
15.42
15.64
285,341
-0.55(-3.38%)
May 21, 2003
15.86
16.48
15.45
16.19
510,931
+0.58(+3.71%)
May 20, 2003
16.14
16.34
15.17
15.61
428,447
-0.40(-2.51%)
May 19, 2003
16.93
17.11
15.50
16.01
756,894
-0.35(-2.16%)
May 16, 2003
16.34
16.90
16.33
16.37
656,024
+0.37(+2.32%)
May 15, 2003
15.30
16.22
15.29
16.00
600,248
+0.76(+4.97%)
May 14, 2003
14.42
15.25
14.29
15.24
401,490
+0.91(+6.35%)
May 13, 2003
14.73
14.85
14.09
14.33
393,664
-0.19(-1.28%)
May 12, 2003
14.65
14.84
14.38
14.51
426,707
+0.22(+1.52%)
May 09, 2003
14.08
14.33
13.77
14.30
250,558
+0.21(+1.49%)
May 08, 2003
13.47
14.63
12.88
14.09
468,571
+1.19(+9.24%)
May 07, 2003
13.89
13.97
12.90
12.90
378,012
-0.83(-6.04%)
May 06, 2003
14.61
14.67
13.41
13.73
615,030
-0.54(-3.79%)
May 05, 2003
13.63
14.89
13.45
14.27
426,956
+0.70(+5.17%)
May 02, 2003
12.94
13.69
12.73
13.56
505,589
+0.61(+4.72%)
May 01, 2003
12.12
13.00
11.97
12.95
329,068
+0.87(+7.20%)
Apr 30, 2003
11.61
12.16
11.59
12.08
245,589
+0.74(+6.53%)
Apr 29, 2003
11.35
11.43
10.87
11.34
235,776
-0.09(-0.77%)
Apr 28, 2003
11.62
11.67
11.36
11.43
131,180
-0.16(-1.39%)
Apr 25, 2003
11.50
11.87
11.35
11.59
184,844
-0.02(-0.14%)
Apr 24, 2003
12.11
12.21
11.47
11.61
202,732
-0.47(-3.87%)
Apr 23, 2003
12.16
12.48
11.67
12.07
416,024
-0.36(-2.91%)
Apr 22, 2003
12.64
12.86
12.20
12.44
262,111
-0.23(-1.84%)
Apr 21, 2003
12.81
12.87
12.23
12.67
331,676
+0.12(+0.96%)
Apr 17, 2003
12.44
12.92
12.42
12.55
300,621
+0.27(+2.21%)
Apr 16, 2003
12.44
12.48
11.99
12.28
237,266
-0.03(-0.24%)
Apr 15, 2003
12.07
12.45
11.95
12.31
234,285
+0.23(+1.93%)
Apr 14, 2003
11.99
12.07
11.68
12.07
149,440
+0.06(+0.47%)
Apr 11, 2003
11.71
12.16
11.57
12.02
219,378
-0.13(-1.11%)
Apr 10, 2003
12.09
12.57
12.00
12.15
339,006
-0.01(-0.09%)
Apr 09, 2003
11.11
12.48
10.80
12.16
676,397
+1.40(+13.02%)
Apr 08, 2003
10.38
11.19
10.34
10.76
437,266
+0.38(+3.64%)
Apr 07, 2003
10.19
10.43
10.10
10.38
156,770
-0.03(-0.31%)
Apr 04, 2003
10.08
10.44
10.08
10.42
141,987
+0.19(+1.89%)
Apr 03, 2003
10.30
10.46
10.05
10.22
241,490
-0.03(-0.31%)
Apr 02, 2003
10.05
10.34
9.861
10.26
306,335
-0.35(-3.27%)
Apr 01, 2003
10.87
10.87
10.19
10.60
203,975
+0.09(+0.84%)
Mar 31, 2003
10.55
11.01
10.30
10.51
611,155
+0.41(+4.06%)
Mar 28, 2003
9.418
10.14
9.418
10.10
430,248
+0.76(+8.19%)
Mar 27, 2003
9.765
9.885
9.330
9.338
276,182
-0.30(-3.09%)
Mar 26, 2003
9.499
9.716
9.378
9.636
98,695
+0.06(+0.67%)
Mar 25, 2003
9.652
9.741
9.016
9.571
294,555
+0.17(+1.80%)
Mar 24, 2003
9.765
9.829
9.258
9.402
313,669
+0.36(+4.01%)
Mar 21, 2003
9.177
9.338
8.742
9.040
519,746
-0.16(-1.75%)
Mar 20, 2003
9.652
10.04
9.056
9.201
164,968
-0.29(-3.05%)
Mar 19, 2003
10.06
10.06
9.418
9.491
216,045
-0.29(-2.96%)
Mar 18, 2003
10.05
10.05
9.121
9.781
205,591
+0.01(+0.08%)
Mar 17, 2003
10.06
10.22
9.258
9.773
456,834
+0.13(+1.34%)
Mar 14, 2003
9.258
10.06
8.734
9.644
378,761
+0.67(+7.45%)
Mar 13, 2003
7.849
9.145
7.849
8.975
746,086
+0.36(+4.20%)
Mar 12, 2003
7.889
8.758
7.720
8.614
656,199
+0.46(+5.63%)
Mar 11, 2003
8.219
8.332
7.688
8.155
459,627
-10.42(-56.11%)
Mar 07, 2003
19.90
19.90
18.31
18.58
184,347
-0.90(-4.63%)
Mar 06, 2003
20.04
20.08
19.29
19.48
293,788
-0.04(-0.21%)
Mar 05, 2003
19.20
19.97
19.20
19.52
181,987
+0.20(+1.04%)
Mar 04, 2003
19.82
19.82
18.93
19.32
224,347
-0.01(-0.04%)
Mar 03, 2003
19.51
20.00
19.04
19.33
176,521
-1.16(-5.66%)
Feb 28, 2003
20.33
20.55
19.72
20.49
240,621
+0.08(+0.39%)
Feb 27, 2003
20.93
21.33
20.21
20.41
351,925
-0.60(-2.87%)
Feb 26, 2003
20.73
21.09
19.92
21.01
406,086
+0.03(+0.15%)
Feb 25, 2003
21.76
22.53
20.79
20.98
264,347
-0.86(-3.94%)
Feb 24, 2003
21.24
22.06
21.17
21.84
352,670
+0.80(+3.79%)
Feb 21, 2003
21.35
21.53
20.74
21.04
388,074
-0.19(-0.91%)
Feb 20, 2003
22.50
22.54
20.56
21.24
1,114,782
-0.90(-4.07%)
Feb 19, 2003
23.66
23.99
22.02
22.14
457,515
-0.72(-3.17%)
Feb 18, 2003
23.75
23.75
22.44
22.86
485,092
-1.17(-4.86%)
Feb 14, 2003
24.95
24.95
23.76
24.03
425,962
-0.93(-3.71%)
Feb 13, 2003
24.77
25.43
24.42
24.95
263,478
+0.15(+0.61%)
Feb 12, 2003
23.95
25.74
23.95
24.80
390,186
-0.09(-0.35%)
Feb 11, 2003
23.50
25.08
23.18
24.89
364,471
+0.35(+1.41%)
Feb 10, 2003
25.76
26.16
24.16
24.54
391,055
-1.22(-4.72%)
Feb 07, 2003
24.55
25.92
24.55
25.76
388,695
+0.61(+2.43%)
Feb 06, 2003
25.48
25.84
24.45
25.15
491,428
+0.03(+0.13%)
Feb 05, 2003
25.52
26.99
24.47
25.12
1,144,471
-0.39(-1.52%)
Feb 04, 2003
23.75
25.50
23.57
25.50
447,577
+2.56(+11.16%)
Feb 03, 2003
23.67
24.03
22.46
22.94
272,298
-0.60(-2.56%)
Jan 31, 2003
24.35
24.35
23.23
23.55
236,024
-0.80(-3.31%)
Jan 30, 2003
24.09
24.54
23.51
24.35
314,366
+0.27(+1.11%)
Jan 29, 2003
25.16
26.02
23.89
24.08
460,993
-1.17(-4.63%)
Jan 28, 2003
25.56
25.68
24.79
25.25
557,888
-1.19(-4.51%)
Jan 27, 2003
26.52
27.49
25.44
26.44
708,695
+0.44(+1.70%)
Jan 24, 2003
26.08
26.57
25.85
26.00
287,080
+0.24(+0.94%)
Jan 23, 2003
24.95
26.16
24.57
25.76
504,099
+1.61(+6.67%)
Jan 22, 2003
24.23
24.71
23.96
24.15
246,335
+0.59(+2.49%)
Jan 21, 2003
22.90
23.99
22.62
23.56
245,589
+0.13(+0.55%)
Jan 17, 2003
24.95
25.36
23.26
23.43
424,347
-0.88(-3.61%)
Jan 16, 2003
22.97
24.55
22.79
24.31
407,577
+1.34(+5.82%)
Jan 15, 2003
22.58
23.83
22.18
22.97
409,813
+0.02(+0.10%)
Jan 14, 2003
24.28
24.54
22.86
22.95
321,366
-1.48(-6.06%)
Jan 13, 2003
24.96
25.16
23.95
24.43
335,279
-1.09(-4.26%)
Jan 10, 2003
26.37
26.96
25.08
25.52
493,291
-0.68(-2.58%)
Jan 09, 2003
26.61
26.90
25.84
26.19
387,080
-0.64(-2.37%)
Jan 08, 2003
25.68
27.13
25.60
26.83
559,254
+1.25(+4.91%)
Jan 07, 2003
25.99
26.15
25.43
25.58
430,434
-0.84(-3.17%)
Jan 06, 2003
26.58
27.33
25.88
26.41
599,378
+0.25(+0.95%)
Jan 03, 2003
23.95
26.36
23.91
26.16
566,459
+2.09(+8.70%)
Jan 02, 2003
23.91
24.10
22.62
24.07
177,639
+0.43(+1.84%)
Dec 31, 2002
22.58
24.15
22.82
23.63
286,583
+0.47(+2.02%)
Dec 30, 2002
24.55
25.60
22.70
23.17
872,794
-1.42(-5.79%)
Dec 27, 2002
22.86
25.20
21.02
24.59
897,390
+2.47(+11.18%)
Dec 26, 2002
20.25
22.12
20.25
22.12
294,534
+1.76(+8.66%)
Dec 24, 2002
20.28
20.46
19.92
20.36
27,701
+0.23(+1.16%)
Dec 23, 2002
19.67
20.28
18.96
20.12
75,527
+0.36(+1.83%)
Dec 20, 2002
19.67
19.88
18.96
19.76
117,142
-0.08(-0.41%)
Dec 19, 2002
19.00
19.91
18.85
19.84
366,335
+1.09(+5.79%)
Dec 18, 2002
18.15
19.25
17.98
18.76
135,776
+0.72(+4.01%)
Dec 17, 2002
18.23
18.51
18.03
18.03
124,347
-0.01(-0.04%)
Dec 16, 2002
18.43
18.52
17.84
18.04
161,366
-0.27(-1.49%)
Dec 13, 2002
18.87
19.01
18.11
18.31
166,956
-0.25(-1.35%)
Dec 12, 2002
16.58
18.68
16.50
18.56
408,447
+2.08(+12.65%)
Dec 11, 2002
16.02
16.58
15.95
16.48
92,298
+0.13(+0.79%)
Dec 10, 2002
16.66
16.81
15.35
16.35
476,770
-0.31(-1.88%)
Dec 09, 2002
15.90
16.66
15.71
16.66
229,937
+0.99(+6.31%)
Dec 06, 2002
14.68
16.01
14.68
15.67
437,763
+1.19(+8.23%)
Dec 05, 2002
14.18
14.49
14.09
14.48
91,676
+0.47(+3.39%)
Dec 04, 2002
14.09
14.09
13.97
14.01
18,757
+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
.