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
17.37
17.37
16.73
17.00
167,200
+0.00(+0.00%)
Jun 27, 2003
17.00
17.10
16.49
17.00
152,568
+0.28(+1.67%)
Jun 26, 2003
16.92
16.99
16.50
16.72
167,900
-0.41(-2.39%)
Jun 25, 2003
16.80
17.36
16.80
17.13
188,000
+0.26(+1.54%)
Jun 24, 2003
17.95
18.10
16.30
16.87
384,700
-1.13(-6.28%)
Jun 23, 2003
18.35
18.60
17.50
18.00
189,100
-0.30(-1.63%)
Jun 20, 2003
18.05
18.58
17.50
18.30
291,900
-0.05(-0.27%)
Jun 19, 2003
18.20
18.87
17.91
18.35
384,100
+0.24(+1.33%)
Jun 18, 2003
17.95
18.40
17.75
18.11
666,200
+0.01(+0.06%)
Jun 17, 2003
17.55
18.10
17.35
18.10
317,200
+0.55(+3.13%)
Jun 16, 2003
18.20
18.25
17.35
17.55
376,300
-0.18(-1.02%)
Jun 13, 2003
16.72
17.75
16.40
17.73
678,600
+1.05(+6.29%)
Jun 12, 2003
16.11
16.70
15.98
16.68
155,400
+0.36(+2.21%)
Jun 11, 2003
16.25
16.65
16.14
16.32
193,500
+0.19(+1.18%)
Jun 10, 2003
16.25
16.65
15.62
16.13
484,500
-0.92(-5.40%)
Jun 09, 2003
17.32
17.40
16.89
17.05
230,600
+0.24(+1.43%)
Jun 06, 2003
17.60
17.90
16.51
16.81
611,200
-1.12(-6.25%)
Jun 05, 2003
18.26
18.85
17.90
17.93
416,700
+0.06(+0.34%)
Jun 04, 2003
18.15
18.42
17.75
17.87
149,000
-0.23(-1.27%)
Jun 03, 2003
18.70
18.70
17.75
18.10
171,500
-0.10(-0.55%)
Jun 02, 2003
17.30
18.25
17.25
18.20
309,500
+0.73(+4.18%)
May 30, 2003
17.40
17.79
17.00
17.47
360,700
-0.79(-4.33%)
May 29, 2003
17.01
18.73
17.01
18.26
606,700
+0.50(+2.82%)
May 28, 2003
18.00
18.34
17.45
17.76
702,400
-1.52(-7.88%)
May 27, 2003
20.60
20.70
19.15
19.28
378,700
-0.56(-2.82%)
May 23, 2003
19.56
19.97
19.52
19.84
203,100
+0.41(+2.11%)
May 22, 2003
20.00
20.34
19.16
19.43
229,700
-0.68(-3.38%)
May 21, 2003
19.70
20.47
19.19
20.11
411,300
+0.72(+3.71%)
May 20, 2003
20.05
20.30
18.85
19.39
344,900
-0.50(-2.51%)
May 19, 2003
21.03
21.25
19.25
19.89
609,300
-0.44(-2.16%)
May 16, 2003
20.30
20.99
20.28
20.33
528,100
+0.46(+2.32%)
May 15, 2003
19.01
20.15
19.00
19.87
483,200
+0.94(+4.97%)
May 14, 2003
17.91
18.95
17.75
18.93
323,200
+1.13(+6.35%)
May 13, 2003
18.30
18.45
17.50
17.80
316,900
-0.23(-1.28%)
May 12, 2003
18.20
18.44
17.86
18.03
343,500
+0.27(+1.52%)
May 09, 2003
17.49
17.80
17.10
17.76
201,700
+0.26(+1.49%)
May 08, 2003
16.73
18.18
16.00
17.50
377,200
+1.48(+9.24%)
May 07, 2003
17.25
17.35
16.02
16.02
304,300
-1.03(-6.04%)
May 06, 2003
18.15
18.22
16.66
17.05
495,100
-0.67(-3.79%)
May 05, 2003
16.93
18.50
16.71
17.72
343,700
+0.87(+5.17%)
May 02, 2003
16.08
17.00
15.81
16.85
407,000
+0.76(+4.72%)
May 01, 2003
15.05
16.15
14.87
16.09
264,900
+1.08(+7.20%)
Apr 30, 2003
14.42
15.10
14.40
15.01
197,700
+0.92(+6.53%)
Apr 29, 2003
14.10
14.20
13.50
14.09
189,800
-0.11(-0.77%)
Apr 28, 2003
14.44
14.50
14.11
14.20
105,600
-0.20(-1.39%)
Apr 25, 2003
14.28
14.74
14.10
14.40
148,800
-0.02(-0.14%)
Apr 24, 2003
15.04
15.17
14.25
14.42
163,200
-0.58(-3.87%)
Apr 23, 2003
15.11
15.50
14.50
15.00
334,900
-0.45(-2.91%)
Apr 22, 2003
15.70
15.98
15.16
15.45
211,000
-0.29(-1.84%)
Apr 21, 2003
15.91
15.99
15.19
15.74
267,000
+0.15(+0.96%)
Apr 17, 2003
15.45
16.05
15.43
15.59
242,000
+0.34(+2.21%)
Apr 16, 2003
15.45
15.50
14.90
15.25
191,000
-0.04(-0.24%)
Apr 15, 2003
15.00
15.47
14.85
15.29
188,600
+0.29(+1.93%)
Apr 14, 2003
14.89
15.00
14.51
15.00
120,300
+0.07(+0.47%)
Apr 11, 2003
14.55
15.10
14.37
14.93
176,600
-0.17(-1.11%)
Apr 10, 2003
15.02
15.61
14.91
15.10
272,900
-0.01(-0.09%)
Apr 09, 2003
13.80
15.50
13.42
15.11
544,500
+1.74(+13.02%)
Apr 08, 2003
12.90
13.90
12.85
13.37
352,000
+0.47(+3.64%)
Apr 07, 2003
12.66
12.96
12.55
12.90
126,200
-0.04(-0.31%)
Apr 04, 2003
12.52
12.97
12.52
12.94
114,300
+0.24(+1.89%)
Apr 03, 2003
12.80
13.00
12.48
12.70
194,400
-0.04(-0.31%)
Apr 02, 2003
12.49
12.85
12.25
12.74
246,600
-0.43(-3.26%)
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
.