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
13.69
13.78
13.32
13.45
587,701
+0.06(+0.48%)
Apr 29, 2004
13.11
13.48
13.10
13.39
898,509
+0.04(+0.30%)
Apr 28, 2004
14.13
14.25
13.21
13.35
407,950
-1.01(-7.01%)
Apr 27, 2004
14.25
14.47
14.09
14.35
294,161
+0.30(+2.12%)
Apr 26, 2004
14.18
14.60
14.04
14.06
344,471
-0.00(-0.01%)
Apr 23, 2004
14.35
14.46
13.94
14.06
288,819
-0.21(-1.46%)
Apr 22, 2004
14.49
14.71
14.22
14.26
369,689
-0.24(-1.66%)
Apr 21, 2004
14.33
14.68
14.11
14.51
875,403
-0.47(-3.12%)
Apr 20, 2004
15.34
15.42
14.95
14.97
273,788
-0.57(-3.68%)
Apr 19, 2004
16.06
16.26
15.42
15.54
180,372
-0.33(-2.08%)
Apr 16, 2004
15.70
16.21
15.70
15.87
767,204
-0.19(-1.20%)
Apr 15, 2004
16.25
16.31
15.91
16.07
293,291
-0.22(-1.33%)
Apr 14, 2004
16.18
16.45
16.00
16.29
259,875
-0.19(-1.17%)
Apr 13, 2004
17.20
17.31
16.22
16.48
471,055
-1.00(-5.71%)
Apr 12, 2004
17.40
17.69
17.17
17.48
114,037
-0.03(-0.18%)
Apr 08, 2004
17.75
17.77
17.31
17.51
95,527
-0.24(-1.36%)
Apr 07, 2004
17.99
18.02
17.71
17.75
448,074
+0.01(+0.05%)
Apr 06, 2004
17.82
18.26
17.70
17.74
647,950
-0.14(-0.81%)
Apr 05, 2004
18.52
18.52
17.73
17.89
495,403
-0.06(-0.36%)
Apr 02, 2004
16.57
18.02
16.47
17.95
906,086
+0.72(+4.16%)
Apr 01, 2004
16.49
17.28
16.14
17.24
853,043
+1.40(+8.85%)
Mar 31, 2004
15.62
15.84
15.44
15.83
403,105
+0.57(+3.75%)
Mar 30, 2004
15.29
15.50
15.17
15.26
204,596
+0.13(+0.85%)
Mar 29, 2004
15.58
15.66
15.07
15.13
280,869
-0.38(-2.44%)
Mar 26, 2004
16.34
16.34
15.35
15.51
458,509
-0.52(-3.21%)
Mar 25, 2004
15.66
16.03
15.55
16.03
505,714
+0.19(+1.17%)
Mar 24, 2004
15.83
16.37
15.70
15.84
544,968
-0.13(-0.81%)
Mar 23, 2004
15.70
16.08
15.43
15.97
245,714
+0.53(+3.44%)
Mar 22, 2004
15.96
16.24
15.38
15.44
358,012
-0.32(-2.04%)
Mar 19, 2004
15.10
15.82
15.02
15.76
486,832
+0.76(+5.04%)
Mar 18, 2004
14.68
15.07
14.66
15.01
2,196,148
+0.68(+4.72%)
Mar 17, 2004
14.41
14.48
14.11
14.33
329,440
-0.16(-1.11%)
Mar 16, 2004
14.41
14.61
14.38
14.49
429,565
+0.19(+1.29%)
Mar 15, 2004
14.63
14.85
14.02
14.30
349,937
-0.36(-2.47%)
Mar 12, 2004
15.09
15.09
14.41
14.67
519,006
-0.46(-3.03%)
Mar 11, 2004
15.53
15.82
14.85
15.13
470,434
-0.51(-3.24%)
Mar 10, 2004
16.32
16.32
15.50
15.63
246,211
-0.36(-2.27%)
Mar 09, 2004
16.29
16.55
16.00
16.00
291,552
-0.35(-2.12%)
Mar 08, 2004
16.38
16.70
16.19
16.34
138,757
+0.02(+0.15%)
Mar 05, 2004
16.49
16.50
16.20
16.32
160,248
+0.28(+1.76%)
Mar 04, 2004
16.08
16.26
15.54
16.04
204,099
+0.04(+0.25%)
Mar 03, 2004
16.10
16.10
15.86
16.00
172,173
-0.10(-0.65%)
Mar 02, 2004
16.18
16.24
15.91
16.10
272,794
-0.18(-1.09%)
Mar 01, 2004
16.20
16.44
16.02
16.28
221,117
+0.28(+1.76%)
Feb 27, 2004
15.83
16.07
15.49
16.00
393,788
+0.14(+0.86%)
Feb 26, 2004
15.43
16.16
15.43
15.86
455,652
-0.16(-1.01%)
Feb 25, 2004
16.34
16.57
15.98
16.02
355,403
-0.35(-2.12%)
Feb 24, 2004
16.32
16.57
16.13
16.37
774,782
-0.05(-0.29%)
Feb 23, 2004
17.63
17.63
16.30
16.41
800,496
-0.97(-5.60%)
Feb 20, 2004
17.79
17.92
16.95
17.39
244,347
-0.42(-2.35%)
Feb 19, 2004
18.00
18.02
17.78
17.81
187,701
+0.05(+0.27%)
Feb 18, 2004
18.23
18.44
17.74
17.76
318,509
-0.56(-3.08%)
Feb 17, 2004
18.58
18.86
18.32
18.32
352,794
+0.02(+0.09%)
Feb 13, 2004
18.56
18.72
17.87
18.31
324,347
-0.23(-1.26%)
Feb 12, 2004
18.84
18.92
18.35
18.54
286,832
-0.31(-1.66%)
Feb 11, 2004
18.83
19.00
18.68
18.85
240,621
+0.21(+1.12%)
Feb 10, 2004
18.73
19.25
18.55
18.64
392,422
+0.03(+0.17%)
Feb 09, 2004
18.01
18.67
17.87
18.61
587,453
+0.78(+4.38%)
Feb 06, 2004
17.32
17.90
17.27
17.83
360,869
+0.72(+4.24%)
Feb 05, 2004
16.74
17.23
16.26
17.11
273,291
+0.50(+3.01%)
Feb 04, 2004
17.03
17.07
16.52
16.61
240,621
-0.06(-0.34%)
Feb 03, 2004
16.78
16.99
16.54
16.66
407,453
+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
.