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 (%)
Aug 29, 2003
20.57
20.57
19.48
19.48
440,725
-0.46(-2.30%)
Aug 28, 2003
19.44
20.09
19.11
19.94
518,618
+0.54(+2.78%)
Aug 27, 2003
18.80
19.41
18.40
19.40
557,937
+1.58(+8.84%)
Aug 26, 2003
17.91
18.33
17.49
17.83
391,825
-0.28(-1.55%)
Aug 25, 2003
19.05
19.05
17.93
18.11
227,330
-0.70(-3.72%)
Aug 22, 2003
17.73
19.21
17.72
18.81
598,625
+0.72(+4.00%)
Aug 21, 2003
18.39
18.39
17.77
18.08
299,623
-0.31(-1.70%)
Aug 20, 2003
17.68
18.48
17.56
18.40
532,180
+1.20(+6.96%)
Aug 19, 2003
16.39
17.60
16.34
17.20
364,077
+0.57(+3.43%)
Aug 18, 2003
16.89
17.02
16.49
16.63
300,868
-0.29(-1.71%)
Aug 15, 2003
17.34
17.34
16.89
16.92
274,240
-0.36(-2.09%)
Aug 14, 2003
17.58
17.63
17.04
17.28
421,190
+0.16(+0.94%)
Aug 13, 2003
16.08
17.21
16.03
17.12
667,683
+0.39(+2.35%)
Aug 12, 2003
17.20
17.84
16.72
16.73
366,815
-0.35(-2.07%)
Aug 11, 2003
16.27
17.26
15.62
17.08
1,657,885
+0.84(+5.20%)
Aug 08, 2003
18.62
18.62
16.08
16.23
1,329,891
-2.20(-11.94%)
Aug 07, 2003
18.28
18.73
17.92
18.44
541,015
+0.44(+2.46%)
Aug 06, 2003
16.88
18.28
16.76
17.99
798,457
+1.31(+7.85%)
Aug 05, 2003
16.48
17.20
16.04
16.68
262,668
+0.05(+0.29%)
Aug 04, 2003
15.51
16.64
15.51
16.64
195,352
+0.96(+6.15%)
Aug 01, 2003
15.43
16.44
15.43
15.67
404,890
-0.15(-0.96%)
Jul 31, 2003
15.67
15.96
15.43
15.82
157,899
+0.06(+0.36%)
Jul 30, 2003
15.55
15.96
15.41
15.77
249,230
+0.10(+0.62%)
Jul 29, 2003
15.54
15.95
15.11
15.67
343,795
+0.00(+0.01%)
Jul 28, 2003
16.07
16.39
15.34
15.67
435,997
+0.08(+0.51%)
Jul 25, 2003
15.66
15.79
15.44
15.59
406,756
+0.40(+2.65%)
Jul 24, 2003
15.08
15.43
14.87
15.19
431,144
+0.07(+0.46%)
Jul 23, 2003
14.59
15.17
14.31
15.12
589,044
+1.10(+7.82%)
Jul 22, 2003
14.06
14.38
13.66
14.02
189,877
+0.08(+0.58%)
Jul 21, 2003
13.06
14.06
12.98
13.94
436,868
+1.11(+8.64%)
Jul 18, 2003
12.72
13.05
12.66
12.83
84,984
-0.22(-1.72%)
Jul 17, 2003
12.46
13.35
12.34
13.06
318,910
+0.59(+4.77%)
Jul 16, 2003
12.54
12.69
12.13
12.46
423,181
-0.22(-1.77%)
Jul 15, 2003
13.66
13.82
12.54
12.69
765,484
-0.97(-7.12%)
Jul 14, 2003
13.68
13.98
13.65
13.66
107,879
-0.05(-0.35%)
Jul 11, 2003
13.73
13.71
13.57
13.71
97,751
-0.02(-0.12%)
Jul 10, 2003
13.02
13.96
12.95
13.73
168,102
+0.15(+1.12%)
Jul 09, 2003
13.44
13.73
13.35
13.57
110,492
+0.11(+0.84%)
Jul 08, 2003
13.90
14.02
13.40
13.46
253,709
-0.39(-2.84%)
Jul 07, 2003
13.86
14.30
13.54
13.86
432,015
-0.52(-3.63%)
Jul 03, 2003
14.74
14.74
14.31
14.38
134,507
-0.17(-1.16%)
Jul 02, 2003
14.31
14.75
14.29
14.55
460,624
+0.16(+1.12%)
Jul 01, 2003
13.97
14.45
13.86
14.39
287,181
+0.72(+5.29%)
Jun 30, 2003
13.96
13.96
13.45
13.66
208,044
+0.00(+0.00%)
Jun 27, 2003
13.66
13.74
13.25
13.66
189,838
+0.23(+1.68%)
Jun 26, 2003
13.60
13.65
13.26
13.44
208,915
-0.33(-2.39%)
Jun 25, 2003
13.50
13.95
13.50
13.77
233,925
+0.21(+1.54%)
Jun 24, 2003
14.43
14.55
13.10
13.56
478,676
-0.91(-6.28%)
Jun 23, 2003
14.75
14.95
14.06
14.47
235,294
-0.24(-1.63%)
Jun 20, 2003
14.51
14.93
14.06
14.71
363,206
-0.04(-0.27%)
Jun 19, 2003
14.63
15.17
14.39
14.75
477,929
+0.19(+1.33%)
Jun 18, 2003
14.43
14.79
14.27
14.55
828,942
+0.01(+0.05%)
Jun 17, 2003
14.10
14.55
13.94
14.55
394,687
+0.44(+3.13%)
Jun 16, 2003
14.63
14.67
13.94
14.10
468,224
-0.14(-1.01%)
Jun 13, 2003
13.44
14.27
13.18
14.25
844,371
+0.84(+6.29%)
Jun 12, 2003
12.95
13.42
12.84
13.41
193,361
+0.29(+2.21%)
Jun 11, 2003
13.06
13.38
12.97
13.12
240,769
+0.15(+1.18%)
Jun 10, 2003
13.06
13.38
12.55
12.96
602,856
-0.74(-5.40%)
Jun 09, 2003
13.92
13.98
13.57
13.70
286,932
+0.19(+1.43%)
Jun 06, 2003
14.14
14.39
13.27
13.51
760,507
-0.90(-6.25%)
Jun 05, 2003
14.68
15.15
14.39
14.41
518,493
+0.05(+0.34%)
Jun 04, 2003
14.59
14.80
14.27
14.36
185,398
-0.18(-1.27%)
Jun 03, 2003
15.03
15.03
14.27
14.55
213,394
-0.08(-0.55%)
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
.