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 (%)
May 28, 2004
15.03
15.03
14.41
14.62
181,665
-0.41(-2.73%)
May 27, 2004
15.03
15.20
14.77
15.03
275,111
+0.33(+2.24%)
May 26, 2004
14.71
15.23
14.51
14.70
292,033
+0.02(+0.16%)
May 25, 2004
14.51
14.87
14.34
14.68
204,062
+0.35(+2.41%)
May 24, 2004
14.33
14.46
13.83
14.33
229,321
+0.18(+1.31%)
May 21, 2004
14.41
14.42
13.77
14.14
249,728
+0.28(+2.03%)
May 20, 2004
13.82
13.92
13.66
13.86
291,660
+0.13(+0.94%)
May 19, 2004
13.54
13.95
13.44
13.73
378,013
+0.43(+3.26%)
May 18, 2004
13.21
13.30
12.46
13.30
126,917
+0.21(+1.60%)
May 17, 2004
13.20
13.53
12.91
13.09
296,886
+0.15(+1.18%)
May 14, 2004
12.98
12.98
12.70
12.94
238,280
+0.30(+2.35%)
May 13, 2004
12.87
13.18
12.61
12.64
262,046
-0.42(-3.20%)
May 12, 2004
13.53
13.53
12.91
13.06
276,231
-0.09(-0.67%)
May 11, 2004
12.82
13.16
12.71
13.15
212,648
+0.08(+0.62%)
May 10, 2004
12.29
13.13
12.10
13.07
571,375
+0.40(+3.17%)
May 07, 2004
13.14
13.32
12.06
12.67
493,234
-0.68(-5.06%)
May 06, 2004
13.73
13.73
13.30
13.34
271,254
-0.23(-1.72%)
May 05, 2004
13.82
13.86
13.46
13.57
157,775
-0.10(-0.76%)
May 04, 2004
13.42
13.76
13.22
13.68
284,070
+0.40(+3.03%)
May 03, 2004
13.58
13.58
13.14
13.28
183,905
-0.15(-1.14%)
Apr 30, 2004
13.66
13.76
13.30
13.43
588,671
+0.06(+0.48%)
Apr 29, 2004
13.08
13.45
13.08
13.37
899,991
+0.04(+0.30%)
Apr 28, 2004
14.10
14.22
13.19
13.32
408,623
-1.00(-7.01%)
Apr 27, 2004
14.22
14.45
14.06
14.33
294,646
+0.30(+2.12%)
Apr 26, 2004
14.15
14.58
14.02
14.03
345,040
-0.00(-0.01%)
Apr 23, 2004
14.33
14.43
13.92
14.03
289,296
-0.21(-1.46%)
Apr 22, 2004
14.47
14.68
14.19
14.24
370,299
-0.24(-1.66%)
Apr 21, 2004
14.31
14.66
14.09
14.48
876,847
-0.47(-3.12%)
Apr 20, 2004
15.31
15.40
14.92
14.95
274,240
-0.57(-3.68%)
Apr 19, 2004
16.03
16.23
15.39
15.52
180,670
-0.33(-2.08%)
Apr 16, 2004
15.67
16.19
15.67
15.85
768,470
-0.19(-1.20%)
Apr 15, 2004
16.23
16.28
15.88
16.04
293,775
-0.22(-1.33%)
Apr 14, 2004
16.15
16.42
15.98
16.26
260,304
-0.19(-1.17%)
Apr 13, 2004
17.17
17.28
16.19
16.45
471,832
-1.00(-5.71%)
Apr 12, 2004
17.38
17.66
17.14
17.45
114,225
-0.03(-0.18%)
Apr 08, 2004
17.73
17.74
17.28
17.48
95,685
-0.24(-1.36%)
Apr 07, 2004
17.96
17.99
17.68
17.72
448,813
+0.01(+0.05%)
Apr 06, 2004
17.79
18.23
17.67
17.71
649,019
-0.14(-0.81%)
Apr 05, 2004
18.48
18.48
17.70
17.86
496,220
-0.06(-0.36%)
Apr 02, 2004
16.55
17.99
16.44
17.92
907,581
+0.72(+4.16%)
Apr 01, 2004
16.46
17.25
16.11
17.21
854,450
+1.40(+8.85%)
Mar 31, 2004
15.59
15.82
15.41
15.81
403,770
+0.57(+3.74%)
Mar 30, 2004
15.26
15.47
15.15
15.24
204,933
+0.13(+0.85%)
Mar 29, 2004
15.55
15.63
15.04
15.11
281,332
-0.38(-2.44%)
Mar 26, 2004
16.31
16.31
15.33
15.49
459,265
-0.51(-3.21%)
Mar 25, 2004
15.63
16.00
15.53
16.00
506,548
+0.18(+1.17%)
Mar 24, 2004
15.81
16.34
15.67
15.82
545,867
-0.13(-0.81%)
Mar 23, 2004
15.67
16.05
15.41
15.94
246,119
+0.53(+3.44%)
Mar 22, 2004
15.93
16.22
15.36
15.41
358,602
-0.32(-2.04%)
Mar 19, 2004
15.08
15.79
15.00
15.74
487,635
+0.76(+5.04%)
Mar 18, 2004
14.65
15.04
14.63
14.98
2,199,771
+0.68(+4.72%)
Mar 17, 2004
14.39
14.46
14.09
14.31
329,984
-0.16(-1.11%)
Mar 16, 2004
14.39
14.59
14.35
14.47
430,273
+0.18(+1.29%)
Mar 15, 2004
14.60
14.83
13.99
14.28
350,515
-0.36(-2.47%)
Mar 12, 2004
15.06
15.06
14.39
14.64
519,862
-0.46(-3.03%)
Mar 11, 2004
15.50
15.79
14.83
15.10
471,210
-0.51(-3.24%)
Mar 10, 2004
16.29
16.29
15.48
15.61
246,617
-0.36(-2.26%)
Mar 09, 2004
16.26
16.52
15.97
15.97
292,033
-0.35(-2.12%)
Mar 08, 2004
16.35
16.68
16.16
16.31
138,986
+0.02(+0.15%)
Mar 05, 2004
16.47
16.48
16.17
16.29
160,512
+0.28(+1.76%)
Mar 04, 2004
16.06
16.23
15.52
16.01
204,436
+0.04(+0.25%)
Mar 03, 2004
16.07
16.07
15.83
15.97
172,457
-0.10(-0.65%)
Mar 02, 2004
16.15
16.21
15.89
16.07
273,245
-0.18(-1.09%)
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
.