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 (%)
Jun 30, 2005
11.54
11.62
11.20
11.30
381,520
-0.20(-1.75%)
Jun 29, 2005
11.10
11.56
11.03
11.50
527,175
+0.40(+3.62%)
Jun 28, 2005
11.33
11.37
11.01
11.10
305,977
-0.27(-2.40%)
Jun 27, 2005
11.52
11.56
11.32
11.37
350,023
-0.12(-1.05%)
Jun 24, 2005
11.42
11.64
11.30
11.49
480,189
+0.11(+0.99%)
Jun 23, 2005
11.45
11.64
11.27
11.38
579,716
+0.06(+0.50%)
Jun 22, 2005
11.38
11.40
11.09
11.32
579,902
-0.13(-1.12%)
Jun 21, 2005
11.13
11.56
10.93
11.45
632,723
+0.33(+2.96%)
Jun 20, 2005
11.90
11.93
11.02
11.12
1,047,073
-0.68(-5.72%)
Jun 17, 2005
11.80
12.12
11.76
11.80
739,885
+0.05(+0.41%)
Jun 16, 2005
11.40
11.75
11.39
11.75
547,307
+0.59(+5.26%)
Jun 15, 2005
11.04
11.25
10.95
11.16
271,290
+0.12(+1.09%)
Jun 14, 2005
11.05
11.24
10.89
11.04
842,561
-0.05(-0.43%)
Jun 13, 2005
10.59
11.12
10.57
11.09
967,100
+0.49(+4.62%)
Jun 10, 2005
10.37
10.62
10.19
10.60
676,270
+0.27(+2.57%)
Jun 09, 2005
10.04
10.39
9.990
10.34
233,231
+0.24(+2.39%)
Jun 08, 2005
10.45
10.45
10.05
10.09
225,985
-0.27(-2.56%)
Jun 07, 2005
10.48
10.54
10.30
10.36
208,455
-0.12(-1.15%)
Jun 06, 2005
10.38
10.67
10.38
10.48
377,308
+0.11(+1.09%)
Jun 03, 2005
10.13
10.41
10.13
10.37
267,637
+0.22(+2.22%)
Jun 02, 2005
10.33
10.49
10.07
10.14
711,891
-0.10(-0.94%)
Jun 01, 2005
9.925
10.30
9.925
10.24
425,460
+0.20(+2.00%)
May 31, 2005
9.990
10.53
9.837
10.04
312,797
-0.11(-1.11%)
May 27, 2005
9.805
10.15
9.724
10.15
230,559
+0.50(+5.16%)
May 26, 2005
9.692
9.821
9.620
9.652
303,738
-0.20(-2.04%)
May 25, 2005
10.01
10.02
9.684
9.853
484,492
-0.11(-1.13%)
May 24, 2005
9.435
10.01
9.435
9.966
448,315
+0.58(+6.16%)
May 23, 2005
9.082
9.548
9.082
9.387
314,275
+0.31(+3.36%)
May 20, 2005
9.234
9.234
8.953
9.082
238,081
-0.15(-1.65%)
May 19, 2005
9.499
9.499
9.146
9.234
179,475
-0.19(-2.05%)
May 18, 2005
9.323
9.507
9.282
9.427
262,917
+0.13(+1.38%)
May 17, 2005
9.025
9.451
9.025
9.299
251,323
+0.21(+2.30%)
May 16, 2005
9.379
9.532
8.881
9.090
577,737
-0.36(-3.83%)
May 13, 2005
9.628
9.700
9.387
9.451
370,683
-0.18(-1.92%)
May 12, 2005
10.03
10.04
9.628
9.636
373,551
-0.48(-4.77%)
May 11, 2005
10.17
10.23
10.05
10.12
259,595
-0.15(-1.49%)
May 10, 2005
10.45
10.45
10.15
10.27
256,328
-0.22(-2.14%)
May 09, 2005
10.48
10.53
10.34
10.50
157,818
+0.02(+0.15%)
May 06, 2005
10.24
10.60
10.22
10.48
266,398
-0.17(-1.59%)
May 05, 2005
10.56
10.72
10.41
10.65
227,660
+0.09(+0.84%)
May 04, 2005
9.901
10.72
9.845
10.56
787,841
+0.67(+6.74%)
May 03, 2005
9.467
9.901
9.387
9.893
397,191
+0.38(+3.97%)
May 02, 2005
9.443
9.548
9.258
9.515
176,648
-0.04(-0.38%)
Apr 29, 2005
9.507
9.885
9.395
9.552
293,485
+0.07(+0.72%)
Apr 28, 2005
9.411
9.524
9.162
9.483
540,011
-0.22(-2.24%)
Apr 27, 2005
9.781
9.909
9.524
9.700
447,442
-0.13(-1.31%)
Apr 26, 2005
10.13
10.15
9.829
9.829
396,034
-0.07(-0.73%)
Apr 25, 2005
9.684
9.949
9.636
9.901
211,958
+0.14(+1.40%)
Apr 22, 2005
9.708
9.966
9.700
9.765
305,734
+0.06(+0.58%)
Apr 21, 2005
9.845
9.845
9.564
9.708
195,621
+0.11(+1.17%)
Apr 20, 2005
9.644
9.909
9.524
9.596
193,799
-0.06(-0.67%)
Apr 19, 2005
9.258
9.668
9.202
9.660
602,133
+0.45(+4.89%)
Apr 18, 2005
9.041
9.242
8.840
9.210
314,412
+0.35(+3.90%)
Apr 15, 2005
9.202
9.331
8.840
8.865
667,902
-0.30(-3.25%)
Apr 14, 2005
9.524
9.524
8.993
9.162
440,026
-0.52(-5.39%)
Apr 13, 2005
10.05
10.15
9.596
9.684
206,306
-0.32(-3.21%)
Apr 12, 2005
10.07
10.07
9.797
10.01
209,282
-0.15(-1.50%)
Apr 11, 2005
9.933
10.21
9.877
10.16
306,838
+0.27(+2.76%)
Apr 08, 2005
10.05
10.13
9.885
9.885
171,532
-0.25(-2.46%)
Apr 07, 2005
10.21
10.36
9.974
10.13
204,829
-0.03(-0.32%)
Apr 06, 2005
10.21
10.26
10.01
10.17
190,527
+0.10(+0.96%)
Apr 05, 2005
9.909
10.21
9.909
10.07
159,862
+0.14(+1.46%)
Apr 04, 2005
10.19
10.20
9.781
9.925
460,308
-0.36(-3.52%)
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
.