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 (%)
Nov 30, 2004
10.57
10.67
10.16
10.22
426,813
-0.45(-4.23%)
Nov 29, 2004
10.61
10.68
10.45
10.67
323,584
+0.06(+0.61%)
Nov 26, 2004
10.12
10.67
10.07
10.61
349,887
+0.52(+5.20%)
Nov 24, 2004
9.768
10.10
9.768
10.08
1,283,666
+0.13(+1.30%)
Nov 23, 2004
9.873
9.994
9.744
9.954
543,070
+0.05(+0.49%)
Nov 22, 2004
9.881
10.00
9.816
9.905
315,147
+0.03(+0.33%)
Nov 19, 2004
10.07
10.07
9.841
9.873
274,326
-0.06(-0.65%)
Nov 18, 2004
10.09
10.10
9.776
9.938
509,570
-0.18(-1.75%)
Nov 17, 2004
10.04
10.25
9.954
10.12
659,451
+0.25(+2.53%)
Nov 16, 2004
9.922
10.09
9.801
9.865
499,148
+0.07(+0.67%)
Nov 15, 2004
10.13
10.13
9.792
9.800
682,281
-0.19(-1.94%)
Nov 12, 2004
9.857
10.16
9.712
9.993
614,537
+0.35(+3.66%)
Nov 11, 2004
9.857
9.873
9.591
9.640
381,030
-0.14(-1.39%)
Nov 10, 2004
9.793
9.905
9.591
9.776
471,355
+0.08(+0.83%)
Nov 09, 2004
9.809
10.02
9.599
9.696
744,442
+0.04(+0.42%)
Nov 08, 2004
9.398
9.712
9.398
9.656
699,279
+0.19(+1.96%)
Nov 05, 2004
8.987
9.486
8.801
9.470
643,570
+0.44(+4.91%)
Nov 04, 2004
8.817
9.333
8.753
9.027
1,057,480
+0.41(+4.77%)
Nov 03, 2004
8.664
8.753
8.463
8.616
267,626
+0.23(+2.69%)
Nov 02, 2004
8.543
8.551
8.253
8.390
532,896
-0.25(-2.89%)
Nov 01, 2004
8.801
8.850
8.624
8.640
198,269
-0.13(-1.47%)
Oct 29, 2004
8.842
8.842
8.576
8.769
238,717
+0.15(+1.68%)
Oct 28, 2004
8.680
8.850
8.567
8.624
293,186
-0.20(-2.28%)
Oct 27, 2004
9.124
9.124
8.737
8.825
607,712
-0.20(-2.23%)
Oct 26, 2004
8.858
9.107
8.640
9.027
415,522
+0.17(+1.91%)
Oct 25, 2004
9.075
9.228
8.503
8.858
552,872
+0.20(+2.33%)
Oct 22, 2004
8.793
8.793
8.503
8.656
505,724
+0.04(+0.47%)
Oct 21, 2004
8.471
8.825
8.334
8.616
419,741
+0.09(+1.04%)
Oct 20, 2004
8.293
8.567
8.293
8.527
378,672
+0.46(+5.69%)
Oct 19, 2004
8.076
8.213
8.019
8.068
219,734
+0.06(+0.70%)
Oct 18, 2004
8.277
8.439
7.899
8.011
303,112
-0.18(-2.17%)
Oct 15, 2004
8.148
8.422
8.092
8.189
345,917
+0.06(+0.79%)
Oct 14, 2004
8.285
8.366
7.963
8.124
255,343
-0.06(-0.69%)
Oct 13, 2004
8.221
8.302
8.036
8.181
410,435
-0.19(-2.31%)
Oct 12, 2004
8.543
8.543
8.342
8.374
352,245
-0.44(-4.94%)
Oct 11, 2004
8.866
8.866
8.567
8.809
649,401
-0.02(-0.18%)
Oct 08, 2004
8.495
9.228
8.471
8.825
1,270,638
+0.53(+6.41%)
Oct 07, 2004
8.310
8.591
8.285
8.293
392,196
-0.09(-1.06%)
Oct 06, 2004
8.132
8.414
8.076
8.382
436,863
+0.16(+1.96%)
Oct 05, 2004
7.963
8.326
7.858
8.221
285,989
+0.36(+4.62%)
Oct 04, 2004
7.850
7.947
7.745
7.858
244,301
-0.23(-2.79%)
Oct 01, 2004
8.036
8.173
7.745
8.084
418,624
+0.13(+1.62%)
Sep 30, 2004
7.778
8.100
7.592
7.955
737,866
+0.36(+4.78%)
Sep 29, 2004
7.537
7.616
7.455
7.592
425,572
+0.08(+1.07%)
Sep 28, 2004
7.633
7.633
7.440
7.512
502,126
+0.08(+1.08%)
Sep 27, 2004
7.657
7.786
7.399
7.431
512,176
-0.34(-4.36%)
Sep 24, 2004
7.979
7.987
7.665
7.770
673,223
-0.15(-1.93%)
Sep 23, 2004
7.794
8.019
7.786
7.923
498,900
+0.23(+2.93%)
Sep 22, 2004
7.915
7.915
7.673
7.697
253,110
-0.23(-2.94%)
Sep 21, 2004
7.939
7.971
7.802
7.930
340,334
+0.18(+2.38%)
Sep 20, 2004
7.665
7.818
7.665
7.745
317,008
+0.10(+1.37%)
Sep 17, 2004
7.826
7.834
7.633
7.641
150,997
-0.10(-1.35%)
Sep 16, 2004
7.834
7.899
7.681
7.745
148,268
-0.09(-1.13%)
Sep 15, 2004
7.923
7.923
7.778
7.834
362,791
-0.10(-1.32%)
Sep 14, 2004
7.778
7.979
7.657
7.939
384,876
+0.29(+3.79%)
Sep 13, 2004
7.753
7.753
7.641
7.649
98,018
-0.02(-0.21%)
Sep 10, 2004
7.705
7.778
7.641
7.665
229,536
+0.03(+0.42%)
Sep 09, 2004
7.496
7.633
7.496
7.633
176,060
+0.06(+0.74%)
Sep 08, 2004
7.455
7.592
7.383
7.576
230,867
+0.10(+1.40%)
Sep 07, 2004
7.568
7.576
7.423
7.471
241,947
-0.23(-3.03%)
Sep 03, 2004
7.568
7.705
7.455
7.705
316,139
-0.04(-0.52%)
Sep 02, 2004
7.737
7.786
7.528
7.745
288,719
+0.02(+0.31%)
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
.