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 28, 2005
10.92
11.16
10.86
11.03
289,772
+0.03(+0.29%)
Feb 25, 2005
11.04
11.18
10.82
11.00
376,309
-0.13(-1.16%)
Feb 24, 2005
11.03
11.13
10.64
11.13
444,382
+0.15(+1.40%)
Feb 23, 2005
10.67
11.00
10.49
10.98
900,044
+0.29(+2.71%)
Feb 22, 2005
10.12
10.69
10.01
10.69
741,758
+0.71(+7.11%)
Feb 18, 2005
9.994
10.00
9.913
9.978
462,343
-0.03(-0.32%)
Feb 17, 2005
9.349
10.20
9.349
10.01
741,677
+0.56(+5.97%)
Feb 16, 2005
9.261
9.559
9.261
9.446
292,772
-0.05(-0.51%)
Feb 15, 2005
9.430
9.535
9.349
9.494
385,448
+0.03(+0.34%)
Feb 14, 2005
9.188
9.510
9.188
9.462
381,506
+0.38(+4.17%)
Feb 11, 2005
9.132
9.156
9.011
9.083
214,662
+0.09(+0.99%)
Feb 10, 2005
8.543
9.003
8.543
8.995
559,002
+0.47(+5.53%)
Feb 09, 2005
8.326
8.656
8.326
8.523
207,576
+0.00(+0.05%)
Feb 08, 2005
8.406
8.559
8.342
8.519
421,730
+0.12(+1.44%)
Feb 07, 2005
8.979
9.003
8.398
8.398
494,566
-0.34(-3.87%)
Feb 04, 2005
8.801
8.938
8.713
8.737
211,853
-0.13(-1.45%)
Feb 03, 2005
8.906
9.027
8.704
8.866
529,608
-0.45(-4.84%)
Feb 02, 2005
9.430
9.527
9.245
9.317
284,927
-0.17(-1.78%)
Feb 01, 2005
9.286
9.519
9.211
9.486
163,271
+0.13(+1.38%)
Jan 31, 2005
9.390
9.414
9.196
9.357
190,626
-0.03(-0.34%)
Jan 28, 2005
9.422
9.430
9.325
9.390
440,292
+0.06(+0.69%)
Jan 27, 2005
9.382
9.382
9.140
9.325
364,985
+0.02(+0.26%)
Jan 26, 2005
9.357
9.398
9.196
9.301
493,948
+0.06(+0.70%)
Jan 25, 2005
9.067
9.277
9.027
9.236
316,124
-0.01(-0.09%)
Jan 24, 2005
9.277
9.397
9.116
9.245
306,433
+0.14(+1.50%)
Jan 21, 2005
8.745
9.148
8.664
9.107
359,022
+0.27(+3.01%)
Jan 20, 2005
8.704
8.850
8.576
8.842
371,265
-0.02(-0.18%)
Jan 19, 2005
8.543
8.938
8.503
8.858
478,115
+0.40(+4.77%)
Jan 18, 2005
8.213
8.503
8.140
8.455
184,606
+0.29(+3.55%)
Jan 14, 2005
8.100
8.245
8.019
8.165
376,799
-0.15(-1.75%)
Jan 13, 2005
8.148
8.334
8.116
8.310
160,202
-0.03(-0.39%)
Jan 12, 2005
8.527
8.527
8.326
8.342
285,968
+0.03(+0.39%)
Jan 11, 2005
8.406
8.535
8.269
8.310
144,476
+0.07(+0.88%)
Jan 10, 2005
8.181
8.342
8.156
8.237
170,567
+0.03(+0.39%)
Jan 07, 2005
8.269
8.366
8.076
8.205
238,666
-0.06(-0.68%)
Jan 06, 2005
8.463
8.463
8.197
8.261
162,392
-0.12(-1.44%)
Jan 05, 2005
8.471
8.592
8.269
8.382
357,871
-0.08(-0.95%)
Jan 04, 2005
8.632
8.737
8.398
8.463
340,169
-0.21(-2.42%)
Jan 03, 2005
8.914
9.156
8.664
8.672
261,426
-0.53(-5.78%)
Dec 31, 2004
9.075
9.365
9.075
9.204
102,608
+0.01(+0.09%)
Dec 30, 2004
9.349
9.414
9.164
9.196
154,347
-0.15(-1.55%)
Dec 29, 2004
9.075
9.390
9.075
9.341
238,469
-0.05(-0.52%)
Dec 28, 2004
9.349
9.519
9.269
9.390
136,356
-0.08(-0.85%)
Dec 27, 2004
9.390
9.535
9.341
9.470
145,290
+0.20(+2.17%)
Dec 23, 2004
9.188
9.430
9.027
9.269
207,327
+0.27(+2.95%)
Dec 22, 2004
8.995
9.261
8.946
9.003
522,598
-0.24(-2.62%)
Dec 21, 2004
9.188
9.430
9.116
9.245
203,604
+0.01(+0.09%)
Dec 20, 2004
9.510
9.591
9.180
9.236
271,597
+0.05(+0.53%)
Dec 17, 2004
9.422
9.422
9.132
9.188
346,910
+0.06(+0.62%)
Dec 16, 2004
9.220
9.438
9.027
9.132
311,921
-0.37(-3.90%)
Dec 15, 2004
9.478
9.776
9.438
9.502
271,969
+0.09(+0.94%)
Dec 14, 2004
9.551
9.664
9.245
9.414
272,589
-0.27(-2.83%)
Dec 13, 2004
9.543
9.752
9.486
9.688
203,853
+0.26(+2.74%)
Dec 10, 2004
9.228
9.551
9.228
9.430
229,536
+0.08(+0.86%)
Dec 09, 2004
9.494
9.510
9.253
9.349
583,270
-0.08(-0.85%)
Dec 08, 2004
9.204
9.430
9.003
9.430
515,774
-0.15(-1.52%)
Dec 07, 2004
9.744
9.793
9.575
9.575
249,139
-0.14(-1.41%)
Dec 06, 2004
9.752
9.857
9.591
9.712
467,261
-0.19(-1.87%)
Dec 03, 2004
9.752
10.03
9.543
9.897
710,445
+0.23(+2.33%)
Dec 02, 2004
10.48
10.50
9.672
9.672
948,915
-0.73(-6.98%)
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
.