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 (%)
Apr 30, 2004
13.70
13.80
13.34
13.47
586,992
+0.06(+0.48%)
Apr 29, 2004
13.12
13.49
13.11
13.40
897,425
+0.04(+0.30%)
Apr 28, 2004
14.14
14.27
13.23
13.36
407,458
-1.01(-7.01%)
Apr 27, 2004
14.27
14.49
14.10
14.37
293,806
+0.30(+2.12%)
Apr 26, 2004
14.19
14.62
14.06
14.07
344,056
-0.00(-0.01%)
Apr 23, 2004
14.37
14.48
13.96
14.07
288,471
-0.21(-1.46%)
Apr 22, 2004
14.51
14.72
14.23
14.28
369,243
-0.24(-1.66%)
Apr 21, 2004
14.35
14.70
14.13
14.52
874,347
-0.47(-3.12%)
Apr 20, 2004
15.35
15.44
14.97
14.99
273,458
-0.57(-3.68%)
Apr 19, 2004
16.08
16.28
15.43
15.56
180,155
-0.33(-2.08%)
Apr 16, 2004
15.72
16.23
15.72
15.89
766,279
-0.19(-1.20%)
Apr 15, 2004
16.27
16.33
15.93
16.09
292,938
-0.22(-1.33%)
Apr 14, 2004
16.20
16.47
16.02
16.30
259,562
-0.19(-1.17%)
Apr 13, 2004
17.22
17.33
16.24
16.50
470,487
-1.00(-5.71%)
Apr 12, 2004
17.43
17.72
17.19
17.50
113,899
-0.03(-0.18%)
Apr 08, 2004
17.78
17.79
17.33
17.53
95,412
-0.24(-1.36%)
Apr 07, 2004
18.01
18.04
17.73
17.77
447,533
+0.01(+0.05%)
Apr 06, 2004
17.84
18.28
17.72
17.76
647,168
-0.15(-0.81%)
Apr 05, 2004
18.54
18.54
17.75
17.91
494,805
-0.06(-0.36%)
Apr 02, 2004
16.59
18.04
16.49
17.97
904,993
+0.72(+4.16%)
Apr 01, 2004
16.51
17.30
16.16
17.26
852,014
+1.40(+8.85%)
Mar 31, 2004
15.64
15.86
15.46
15.85
402,619
+0.57(+3.75%)
Mar 30, 2004
15.31
15.52
15.19
15.28
204,349
+0.13(+0.85%)
Mar 29, 2004
15.60
15.68
15.09
15.15
280,530
-0.38(-2.44%)
Mar 26, 2004
16.36
16.36
15.37
15.53
457,956
-0.52(-3.21%)
Mar 25, 2004
15.68
16.05
15.57
16.05
505,104
+0.19(+1.17%)
Mar 24, 2004
15.85
16.39
15.72
15.86
544,311
-0.13(-0.81%)
Mar 23, 2004
15.72
16.10
15.45
15.99
245,417
+0.53(+3.44%)
Mar 22, 2004
15.97
16.26
15.40
15.46
357,580
-0.32(-2.04%)
Mar 19, 2004
15.12
15.84
15.04
15.78
486,244
+0.76(+5.04%)
Mar 18, 2004
14.69
15.09
14.68
15.02
2,193,498
+0.68(+4.72%)
Mar 17, 2004
14.43
14.50
14.13
14.35
329,043
-0.16(-1.11%)
Mar 16, 2004
14.43
14.63
14.39
14.51
429,046
+0.19(+1.29%)
Mar 15, 2004
14.64
14.87
14.03
14.32
349,515
-0.36(-2.47%)
Mar 12, 2004
15.10
15.10
14.43
14.68
518,379
-0.46(-3.03%)
Mar 11, 2004
15.55
15.84
14.87
15.14
469,867
-0.51(-3.24%)
Mar 10, 2004
16.34
16.34
15.52
15.65
245,914
-0.36(-2.26%)
Mar 09, 2004
16.30
16.57
16.01
16.01
291,200
-0.35(-2.12%)
Mar 08, 2004
16.40
16.72
16.21
16.36
138,590
+0.02(+0.15%)
Mar 05, 2004
16.51
16.52
16.22
16.34
160,055
+0.28(+1.76%)
Mar 04, 2004
16.10
16.28
15.56
16.05
203,853
+0.04(+0.25%)
Mar 03, 2004
16.12
16.12
15.88
16.01
171,966
-0.10(-0.65%)
Mar 02, 2004
16.20
16.26
15.93
16.12
272,465
-0.18(-1.09%)
Mar 01, 2004
16.22
16.46
16.04
16.30
220,851
+0.28(+1.76%)
Feb 27, 2004
15.85
16.09
15.51
16.01
393,313
+0.14(+0.86%)
Feb 26, 2004
15.45
16.18
15.45
15.88
455,102
-0.16(-1.01%)
Feb 25, 2004
16.36
16.59
16.00
16.04
354,974
-0.35(-2.11%)
Feb 24, 2004
16.34
16.59
16.15
16.39
773,847
-0.05(-0.29%)
Feb 23, 2004
17.65
17.65
16.32
16.43
799,530
-0.98(-5.60%)
Feb 20, 2004
17.81
17.94
16.97
17.41
244,052
-0.42(-2.35%)
Feb 19, 2004
18.02
18.04
17.80
17.83
187,475
+0.05(+0.27%)
Feb 18, 2004
18.26
18.46
17.76
17.78
318,124
-0.56(-3.08%)
Feb 17, 2004
18.60
18.88
18.34
18.34
352,369
+0.02(+0.09%)
Feb 13, 2004
18.58
18.75
17.89
18.33
323,956
-0.23(-1.26%)
Feb 12, 2004
18.86
18.94
18.37
18.56
286,486
-0.31(-1.67%)
Feb 11, 2004
18.85
19.02
18.71
18.88
240,330
+0.21(+1.12%)
Feb 10, 2004
18.75
19.27
18.57
18.67
391,948
+0.03(+0.17%)
Feb 09, 2004
18.03
18.69
17.89
18.63
586,744
+0.78(+4.38%)
Feb 06, 2004
17.34
17.92
17.29
17.85
360,434
+0.73(+4.24%)
Feb 05, 2004
16.76
17.25
16.28
17.13
272,962
+0.50(+3.01%)
Feb 04, 2004
17.05
17.09
16.54
16.63
240,330
-0.06(-0.34%)
Feb 03, 2004
16.80
17.01
16.56
16.68
406,961
+0.09(+0.53%)
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
.