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
10.54
10.64
10.13
10.19
428,034
-0.45(-4.23%)
Nov 29, 2004
10.58
10.65
10.42
10.64
324,509
+0.06(+0.61%)
Nov 26, 2004
10.09
10.64
10.05
10.58
350,888
+0.52(+5.20%)
Nov 24, 2004
9.741
10.07
9.741
10.05
1,287,337
+0.13(+1.30%)
Nov 23, 2004
9.845
9.966
9.716
9.925
544,623
+0.05(+0.49%)
Nov 22, 2004
9.853
9.974
9.788
9.877
316,048
+0.03(+0.33%)
Nov 19, 2004
10.05
10.05
9.813
9.845
275,111
-0.06(-0.65%)
Nov 18, 2004
10.06
10.07
9.749
9.909
511,027
-0.18(-1.75%)
Nov 17, 2004
10.01
10.22
9.925
10.09
661,337
+0.25(+2.53%)
Nov 16, 2004
9.893
10.06
9.773
9.837
500,575
+0.07(+0.67%)
Nov 15, 2004
10.10
10.10
9.764
9.772
684,232
-0.19(-1.94%)
Nov 12, 2004
9.829
10.13
9.684
9.965
616,294
+0.35(+3.66%)
Nov 11, 2004
9.829
9.845
9.564
9.613
382,119
-0.14(-1.39%)
Nov 10, 2004
9.765
9.877
9.564
9.749
472,703
+0.08(+0.83%)
Nov 09, 2004
9.781
9.990
9.572
9.668
746,571
+0.04(+0.42%)
Nov 08, 2004
9.371
9.684
9.371
9.628
701,279
+0.18(+1.96%)
Nov 05, 2004
8.961
9.459
8.776
9.443
645,410
+0.44(+4.91%)
Nov 04, 2004
8.792
9.307
8.728
9.001
1,060,504
+0.41(+4.77%)
Nov 03, 2004
8.639
8.728
8.439
8.591
268,392
+0.23(+2.69%)
Nov 02, 2004
8.519
8.527
8.230
8.366
534,420
-0.25(-2.89%)
Nov 01, 2004
8.776
8.824
8.599
8.615
198,836
-0.13(-1.47%)
Oct 29, 2004
8.816
8.816
8.551
8.744
239,400
+0.14(+1.68%)
Oct 28, 2004
8.656
8.824
8.543
8.599
294,024
-0.20(-2.28%)
Oct 27, 2004
9.098
9.098
8.712
8.800
609,450
-0.20(-2.23%)
Oct 26, 2004
8.832
9.082
8.615
9.001
416,711
+0.17(+1.91%)
Oct 25, 2004
9.049
9.202
8.479
8.832
554,453
+0.20(+2.33%)
Oct 22, 2004
8.768
8.768
8.479
8.631
507,170
+0.04(+0.47%)
Oct 21, 2004
8.447
8.800
8.310
8.591
420,941
+0.09(+1.04%)
Oct 20, 2004
8.270
8.543
8.270
8.503
379,755
+0.46(+5.69%)
Oct 19, 2004
8.053
8.189
7.997
8.045
220,362
+0.06(+0.70%)
Oct 18, 2004
8.254
8.414
7.876
7.989
303,978
-0.18(-2.17%)
Oct 15, 2004
8.125
8.398
8.069
8.165
346,906
+0.06(+0.79%)
Oct 14, 2004
8.262
8.342
7.940
8.101
256,073
-0.06(-0.69%)
Oct 13, 2004
8.197
8.278
8.013
8.157
411,609
-0.19(-2.31%)
Oct 12, 2004
8.519
8.519
8.318
8.350
353,252
-0.43(-4.94%)
Oct 11, 2004
8.840
8.840
8.543
8.784
651,258
-0.02(-0.18%)
Oct 08, 2004
8.471
9.202
8.447
8.800
1,274,272
+0.53(+6.41%)
Oct 07, 2004
8.286
8.566
8.262
8.270
393,318
-0.09(-1.06%)
Oct 06, 2004
8.109
8.390
8.053
8.358
438,112
+0.16(+1.96%)
Oct 05, 2004
7.940
8.302
7.836
8.197
286,807
+0.36(+4.62%)
Oct 04, 2004
7.828
7.924
7.723
7.836
244,999
-0.23(-2.79%)
Oct 01, 2004
8.013
8.149
7.723
8.061
419,821
+0.13(+1.62%)
Sep 30, 2004
7.755
8.077
7.571
7.932
739,976
+0.36(+4.78%)
Sep 29, 2004
7.515
7.595
7.434
7.571
426,789
+0.08(+1.07%)
Sep 28, 2004
7.611
7.611
7.419
7.490
503,562
+0.08(+1.08%)
Sep 27, 2004
7.635
7.763
7.378
7.410
513,640
-0.34(-4.36%)
Sep 24, 2004
7.956
7.964
7.643
7.747
675,149
-0.15(-1.93%)
Sep 23, 2004
7.772
7.997
7.763
7.900
500,327
+0.23(+2.93%)
Sep 22, 2004
7.892
7.892
7.651
7.675
253,834
-0.23(-2.94%)
Sep 21, 2004
7.916
7.948
7.780
7.907
341,307
+0.18(+2.38%)
Sep 20, 2004
7.643
7.796
7.643
7.723
317,914
+0.10(+1.37%)
Sep 17, 2004
7.804
7.812
7.611
7.619
151,429
-0.10(-1.35%)
Sep 16, 2004
7.812
7.876
7.659
7.723
148,692
-0.09(-1.13%)
Sep 15, 2004
7.900
7.900
7.755
7.812
363,828
-0.10(-1.32%)
Sep 14, 2004
7.755
7.956
7.635
7.916
385,977
+0.29(+3.79%)
Sep 13, 2004
7.731
7.731
7.619
7.627
98,298
-0.02(-0.21%)
Sep 10, 2004
7.683
7.755
7.619
7.643
230,192
+0.03(+0.42%)
Sep 09, 2004
7.474
7.611
7.474
7.611
176,564
+0.06(+0.74%)
Sep 08, 2004
7.434
7.571
7.362
7.555
231,527
+0.10(+1.40%)
Sep 07, 2004
7.546
7.555
7.402
7.450
242,639
-0.23(-3.03%)
Sep 03, 2004
7.546
7.683
7.434
7.683
317,043
-0.04(-0.52%)
Sep 02, 2004
7.715
7.763
7.506
7.723
289,545
+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
.