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 (%)
Sep 30, 2003
18.90
19.08
18.05
18.52
671,132
+0.16(+0.88%)
Sep 29, 2003
17.65
18.83
17.63
18.35
534,131
+0.27(+1.51%)
Sep 26, 2003
18.92
19.11
17.71
18.08
861,515
-1.08(-5.63%)
Sep 25, 2003
20.51
20.53
18.92
19.16
1,082,843
-0.97(-4.80%)
Sep 24, 2003
20.93
20.93
20.07
20.12
1,370,788
-0.40(-1.96%)
Sep 23, 2003
21.41
21.49
20.07
20.53
1,266,358
-0.69(-3.26%)
Sep 22, 2003
21.73
21.95
21.03
21.22
855,531
+0.43(+2.09%)
Sep 19, 2003
20.99
21.94
20.65
20.79
1,114,469
+0.02(+0.12%)
Sep 18, 2003
20.77
20.93
20.35
20.76
657,423
+0.55(+2.71%)
Sep 17, 2003
19.94
20.44
19.52
20.21
563,055
+0.54(+2.74%)
Sep 16, 2003
19.80
19.88
19.32
19.67
352,360
+0.26(+1.33%)
Sep 15, 2003
19.50
19.50
18.76
19.42
281,739
+0.15(+0.79%)
Sep 12, 2003
19.68
19.96
19.13
19.26
437,391
-0.21(-1.07%)
Sep 11, 2003
19.84
19.90
18.61
19.47
574,782
-0.10(-0.49%)
Sep 10, 2003
20.37
20.37
19.56
19.57
322,235
-0.58(-2.88%)
Sep 09, 2003
19.97
20.44
19.59
20.15
656,148
+0.81(+4.21%)
Sep 08, 2003
19.63
19.71
19.05
19.34
189,937
-0.12(-0.62%)
Sep 05, 2003
19.84
20.08
19.16
19.46
505,589
+0.18(+0.92%)
Sep 04, 2003
18.63
19.90
18.36
19.28
611,055
+0.56(+3.01%)
Sep 03, 2003
18.68
19.08
18.31
18.72
475,403
-0.22(-1.15%)
Sep 02, 2003
19.48
20.43
18.86
18.93
531,055
-0.58(-2.97%)
Aug 29, 2003
20.60
20.60
19.51
19.51
439,999
-0.46(-2.30%)
Aug 28, 2003
19.47
20.12
19.14
19.97
517,763
+0.54(+2.78%)
Aug 27, 2003
18.83
19.44
18.43
19.43
557,018
+1.58(+8.84%)
Aug 26, 2003
17.94
18.36
17.52
17.85
391,179
-0.28(-1.55%)
Aug 25, 2003
19.08
19.08
17.96
18.14
226,956
-0.70(-3.72%)
Aug 22, 2003
17.76
19.24
17.75
18.84
597,639
+0.72(+4.00%)
Aug 21, 2003
18.42
18.42
17.80
18.11
299,130
-0.31(-1.70%)
Aug 20, 2003
17.71
18.52
17.59
18.43
531,304
+1.20(+6.96%)
Aug 19, 2003
16.42
17.63
16.36
17.23
363,478
+0.57(+3.43%)
Aug 18, 2003
16.91
17.05
16.52
16.66
300,372
-0.29(-1.71%)
Aug 15, 2003
17.36
17.36
16.92
16.95
273,788
-0.36(-2.09%)
Aug 14, 2003
17.61
17.66
17.07
17.31
420,496
+0.16(+0.94%)
Aug 13, 2003
16.11
17.24
16.06
17.15
666,583
+0.39(+2.35%)
Aug 12, 2003
17.23
17.87
16.74
16.75
366,211
-0.35(-2.07%)
Aug 11, 2003
16.30
17.29
15.64
17.11
1,655,154
+0.85(+5.20%)
Aug 08, 2003
18.65
18.65
16.11
16.26
1,327,701
-2.21(-11.94%)
Aug 07, 2003
18.31
18.76
17.95
18.47
540,124
+0.44(+2.46%)
Aug 06, 2003
16.91
18.31
16.78
18.02
797,142
+1.31(+7.85%)
Aug 05, 2003
16.50
17.23
16.07
16.71
262,235
+0.05(+0.29%)
Aug 04, 2003
15.54
16.66
15.54
16.66
195,030
+0.97(+6.15%)
Aug 01, 2003
15.46
16.46
15.46
15.70
404,223
-0.15(-0.97%)
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%)
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
.