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 (%)
Feb 27, 2004
15.80
16.04
15.46
15.97
394,438
+0.14(+0.86%)
Feb 26, 2004
15.41
16.13
15.41
15.83
456,403
-0.16(-1.00%)
Feb 25, 2004
16.31
16.55
15.95
15.99
355,989
-0.35(-2.12%)
Feb 24, 2004
16.29
16.55
16.11
16.34
776,060
-0.05(-0.29%)
Feb 23, 2004
17.60
17.60
16.27
16.39
801,817
-0.97(-5.60%)
Feb 20, 2004
17.76
17.89
16.92
17.36
244,750
-0.42(-2.35%)
Feb 19, 2004
17.97
17.99
17.75
17.78
188,011
+0.05(+0.27%)
Feb 18, 2004
18.20
18.41
17.71
17.73
319,034
-0.56(-3.08%)
Feb 17, 2004
18.55
18.83
18.29
18.29
353,376
+0.02(+0.09%)
Feb 13, 2004
18.52
18.69
17.84
18.28
324,882
-0.23(-1.26%)
Feb 12, 2004
18.81
18.89
18.32
18.51
287,305
-0.31(-1.67%)
Feb 11, 2004
18.80
18.97
18.65
18.82
241,018
+0.21(+1.12%)
Feb 10, 2004
18.70
19.22
18.52
18.61
393,069
+0.03(+0.17%)
Feb 09, 2004
17.98
18.64
17.84
18.58
588,422
+0.78(+4.38%)
Feb 06, 2004
17.29
17.87
17.24
17.80
361,464
+0.72(+4.24%)
Feb 05, 2004
16.72
17.20
16.23
17.08
273,742
+0.50(+3.01%)
Feb 04, 2004
17.00
17.05
16.49
16.58
241,018
-0.06(-0.34%)
Feb 03, 2004
16.76
16.96
16.52
16.64
408,125
+0.09(+0.53%)
Feb 02, 2004
17.50
17.64
16.16
16.55
690,453
-1.13(-6.41%)
Jan 30, 2004
16.88
18.03
16.68
17.68
1,088,002
-1.22(-6.46%)
Jan 29, 2004
19.12
19.25
18.48
18.90
462,500
-0.47(-2.41%)
Jan 28, 2004
20.07
20.08
19.06
19.37
312,191
-0.03(-0.17%)
Jan 27, 2004
19.09
19.63
18.97
19.40
492,861
+0.47(+2.46%)
Jan 26, 2004
19.26
19.40
18.89
18.93
379,506
-0.11(-0.59%)
Jan 23, 2004
19.40
19.61
18.90
19.05
288,176
-0.30(-1.54%)
Jan 22, 2004
19.83
19.89
19.29
19.34
251,470
-0.10(-0.50%)
Jan 21, 2004
19.81
19.89
19.29
19.44
301,988
-0.24(-1.22%)
Jan 20, 2004
19.41
19.75
19.40
19.68
458,519
+0.66(+3.46%)
Jan 16, 2004
19.90
20.06
18.97
19.02
646,281
-0.50(-2.55%)
Jan 15, 2004
20.69
20.69
19.09
19.52
1,478,822
-1.47(-7.01%)
Jan 14, 2004
22.34
22.44
20.91
20.99
733,852
-1.88(-8.22%)
Jan 13, 2004
22.63
23.07
22.20
22.87
345,888
+0.31(+1.35%)
Jan 12, 2004
22.53
23.08
22.29
22.57
221,829
-0.02(-0.07%)
Jan 09, 2004
22.24
22.70
22.14
22.58
309,692
+0.59(+2.67%)
Jan 08, 2004
22.02
22.48
21.86
22.00
261,388
-0.02(-0.11%)
Jan 07, 2004
22.30
22.30
21.84
22.02
278,034
-0.17(-0.76%)
Jan 06, 2004
23.02
23.03
22.18
22.19
547,112
-0.35(-1.57%)
Jan 05, 2004
22.90
23.07
22.54
22.54
383,364
+0.24(+1.08%)
Jan 02, 2004
22.74
22.74
22.03
22.30
105,266
+0.32(+1.46%)
Dec 31, 2003
22.30
22.57
21.84
21.98
193,361
-0.39(-1.72%)
Dec 30, 2003
22.70
23.14
22.35
22.37
253,550
-0.31(-1.38%)
Dec 29, 2003
22.09
22.68
21.86
22.68
344,304
+1.04(+4.79%)
Dec 26, 2003
21.14
21.82
21.14
21.64
106,464
+0.51(+2.40%)
Dec 24, 2003
21.06
21.67
21.01
21.14
184,017
+0.11(+0.54%)
Dec 23, 2003
20.35
21.02
19.52
21.02
415,064
+0.65(+3.20%)
Dec 22, 2003
20.49
21.28
20.30
20.37
308,311
-0.32(-1.55%)
Dec 19, 2003
20.67
20.72
20.45
20.69
371,353
+0.18(+0.90%)
Dec 18, 2003
20.65
20.88
20.34
20.51
357,790
-0.23(-1.09%)
Dec 17, 2003
20.25
20.86
20.17
20.73
350,852
+0.23(+1.14%)
Dec 16, 2003
21.18
21.50
20.16
20.50
614,823
-0.83(-3.88%)
Dec 15, 2003
21.24
22.09
20.49
21.33
451,174
-0.46(-2.10%)
Dec 12, 2003
21.66
22.54
21.59
21.79
466,950
+0.22(+1.01%)
Dec 11, 2003
20.90
21.75
20.25
21.57
517,134
+0.48(+2.29%)
Dec 10, 2003
22.00
22.43
21.02
21.09
671,886
-0.85(-3.88%)
Dec 09, 2003
23.20
23.20
21.88
21.94
527,316
-0.93(-4.08%)
Dec 08, 2003
23.16
23.46
22.58
22.87
652,213
-0.04(-0.18%)
Dec 05, 2003
21.88
22.90
21.62
22.91
381,272
+1.04(+4.74%)
Dec 04, 2003
22.21
22.30
21.62
21.88
569,886
-0.21(-0.95%)
Dec 03, 2003
22.65
22.65
22.06
22.09
569,185
-0.46(-2.03%)
Dec 02, 2003
22.09
23.03
21.94
22.54
746,567
+0.20(+0.90%)
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
.