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 (%)
Oct 31, 2003
18.12
18.31
17.68
17.70
829,342
-0.34(-1.87%)
Oct 30, 2003
18.28
18.68
18.00
18.04
575,284
-0.24(-1.31%)
Oct 29, 2003
18.48
18.58
18.14
18.28
984,197
+0.08(+0.44%)
Oct 28, 2003
19.05
19.05
18.10
18.20
705,062
-1.07(-5.55%)
Oct 27, 2003
18.96
19.63
18.73
19.27
507,419
+0.22(+1.18%)
Oct 24, 2003
18.20
19.57
18.09
19.05
1,114,381
+1.00(+5.57%)
Oct 23, 2003
18.71
18.71
17.92
18.04
456,403
-0.61(-3.27%)
Oct 22, 2003
18.82
18.91
18.49
18.65
494,105
+0.41(+2.25%)
Oct 21, 2003
17.71
18.25
17.41
18.24
576,980
+0.66(+3.75%)
Oct 20, 2003
18.12
18.43
17.41
17.58
450,581
-0.74(-4.04%)
Oct 17, 2003
19.12
19.17
18.27
18.32
397,892
-0.84(-4.40%)
Oct 16, 2003
18.36
19.35
18.37
19.17
652,109
+0.81(+4.42%)
Oct 15, 2003
18.20
19.01
17.98
18.36
547,255
-0.04(-0.22%)
Oct 14, 2003
18.24
18.40
17.96
18.40
375,624
+0.22(+1.19%)
Oct 13, 2003
18.04
18.24
17.75
18.18
515,147
+0.08(+0.44%)
Oct 10, 2003
18.61
18.61
18.05
18.10
239,623
+0.09(+0.49%)
Oct 09, 2003
18.03
18.30
17.87
18.01
452,288
-0.19(-1.06%)
Oct 08, 2003
17.76
18.36
17.76
18.20
392,086
+0.31(+1.71%)
Oct 07, 2003
18.24
18.37
17.76
17.90
402,690
+0.06(+0.31%)
Oct 06, 2003
17.52
18.12
17.52
17.84
380,721
+0.10(+0.54%)
Oct 03, 2003
18.69
19.05
17.29
17.75
794,243
-1.02(-5.44%)
Oct 02, 2003
18.16
18.89
18.08
18.77
546,492
+0.40(+2.19%)
Oct 01, 2003
18.68
18.68
17.85
18.36
409,606
-0.12(-0.65%)
Sep 30, 2003
18.87
19.05
18.02
18.48
672,239
+0.16(+0.88%)
Sep 29, 2003
17.62
18.80
17.60
18.32
535,012
+0.27(+1.51%)
Sep 26, 2003
18.89
19.08
17.68
18.05
862,936
-1.08(-5.63%)
Sep 25, 2003
20.48
20.49
18.89
19.13
1,084,629
-0.96(-4.80%)
Sep 24, 2003
20.90
20.90
20.04
20.09
1,373,049
-0.40(-1.96%)
Sep 23, 2003
21.37
21.45
20.04
20.49
1,268,447
-0.69(-3.26%)
Sep 22, 2003
21.70
21.92
20.99
21.18
856,942
+0.43(+2.09%)
Sep 19, 2003
20.95
21.91
20.61
20.75
1,116,307
+0.02(+0.12%)
Sep 18, 2003
20.73
20.90
20.32
20.73
658,508
+0.55(+2.71%)
Sep 17, 2003
19.91
20.41
19.49
20.18
563,984
+0.54(+2.74%)
Sep 16, 2003
19.76
19.85
19.29
19.64
352,941
+0.26(+1.33%)
Sep 15, 2003
19.46
19.46
18.73
19.38
282,203
+0.15(+0.79%)
Sep 12, 2003
19.65
19.93
19.10
19.23
438,112
-0.21(-1.08%)
Sep 11, 2003
19.81
19.87
18.58
19.44
575,730
-0.10(-0.49%)
Sep 10, 2003
20.33
20.33
19.53
19.54
322,767
-0.58(-2.88%)
Sep 09, 2003
19.94
20.41
19.56
20.12
657,231
+0.81(+4.20%)
Sep 08, 2003
19.60
19.68
19.01
19.30
190,251
-0.12(-0.62%)
Sep 05, 2003
19.81
20.05
19.13
19.42
506,424
+0.18(+0.92%)
Sep 04, 2003
18.60
19.87
18.33
19.25
612,063
+0.56(+3.01%)
Sep 03, 2003
18.65
19.05
18.28
18.69
476,187
-0.22(-1.15%)
Sep 02, 2003
19.45
20.40
18.83
18.90
531,931
-0.58(-2.97%)
Aug 29, 2003
20.57
20.57
19.48
19.48
440,725
-0.46(-2.30%)
Aug 28, 2003
19.44
20.09
19.11
19.94
518,618
+0.54(+2.78%)
Aug 27, 2003
18.80
19.41
18.40
19.40
557,937
+1.58(+8.84%)
Aug 26, 2003
17.91
18.33
17.49
17.83
391,825
-0.28(-1.55%)
Aug 25, 2003
19.05
19.05
17.93
18.11
227,330
-0.70(-3.72%)
Aug 22, 2003
17.73
19.21
17.72
18.81
598,625
+0.72(+4.00%)
Aug 21, 2003
18.39
18.39
17.77
18.08
299,623
-0.31(-1.70%)
Aug 20, 2003
17.68
18.48
17.56
18.40
532,180
+1.20(+6.96%)
Aug 19, 2003
16.39
17.60
16.34
17.20
364,077
+0.57(+3.43%)
Aug 18, 2003
16.89
17.02
16.49
16.63
300,868
-0.29(-1.71%)
Aug 15, 2003
17.34
17.34
16.89
16.92
274,240
-0.36(-2.09%)
Aug 14, 2003
17.58
17.63
17.04
17.28
421,190
+0.16(+0.94%)
Aug 13, 2003
16.08
17.21
16.03
17.12
667,683
+0.39(+2.35%)
Aug 12, 2003
17.20
17.84
16.72
16.73
366,815
-0.35(-2.07%)
Aug 11, 2003
16.27
17.26
15.62
17.08
1,657,885
+0.84(+5.20%)
Aug 08, 2003
18.62
18.62
16.08
16.23
1,329,891
-2.20(-11.94%)
Aug 07, 2003
18.28
18.73
17.92
18.44
541,015
+0.44(+2.46%)
Aug 06, 2003
16.88
18.28
16.76
17.99
798,457
+1.31(+7.85%)
Aug 05, 2003
16.48
17.20
16.04
16.68
262,668
+0.05(+0.29%)
Aug 04, 2003
15.51
16.64
15.51
16.64
195,352
+0.96(+6.15%)
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
.