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 30, 2003
14.02
14.34
13.70
14.08
447,533
-0.64(-4.33%)
May 29, 2003
13.71
15.10
13.71
14.72
752,755
+0.40(+2.82%)
May 28, 2003
14.51
14.78
14.06
14.31
871,493
-1.23(-7.88%)
May 27, 2003
16.60
16.68
15.43
15.54
469,867
-0.45(-2.82%)
May 23, 2003
15.76
16.10
15.73
15.99
251,993
+0.33(+2.11%)
May 22, 2003
16.12
16.39
15.44
15.66
284,997
-0.55(-3.38%)
May 21, 2003
15.88
16.50
15.47
16.21
510,315
+0.58(+3.71%)
May 20, 2003
16.16
16.36
15.19
15.63
427,930
-0.40(-2.51%)
May 19, 2003
16.95
17.13
15.52
16.03
755,981
-0.35(-2.16%)
May 16, 2003
16.36
16.92
16.35
16.39
655,233
+0.37(+2.31%)
May 15, 2003
15.32
16.24
15.31
16.01
599,524
+0.76(+4.97%)
May 14, 2003
14.44
15.27
14.31
15.26
401,006
+0.91(+6.35%)
May 13, 2003
14.75
14.87
14.10
14.35
393,189
-0.19(-1.28%)
May 12, 2003
14.67
14.86
14.39
14.53
426,193
+0.22(+1.52%)
May 09, 2003
14.10
14.35
13.78
14.31
250,256
+0.21(+1.49%)
May 08, 2003
13.48
14.65
12.90
14.10
468,005
+1.19(+9.24%)
May 07, 2003
13.90
13.98
12.91
12.91
377,556
-0.83(-6.04%)
May 06, 2003
14.63
14.68
13.43
13.74
614,288
-0.54(-3.79%)
May 05, 2003
13.65
14.91
13.47
14.28
426,441
+0.70(+5.17%)
May 02, 2003
12.96
13.70
12.74
13.58
504,979
+0.61(+4.72%)
May 01, 2003
12.13
13.02
11.98
12.97
328,671
+0.87(+7.20%)
Apr 30, 2003
11.62
12.17
11.61
12.10
245,293
+0.74(+6.53%)
Apr 29, 2003
11.36
11.44
10.88
11.36
235,491
-0.09(-0.77%)
Apr 28, 2003
11.64
11.69
11.37
11.44
131,021
-0.16(-1.39%)
Apr 25, 2003
11.51
11.88
11.36
11.61
184,621
-0.02(-0.14%)
Apr 24, 2003
12.12
12.23
11.49
11.62
202,488
-0.47(-3.87%)
Apr 23, 2003
12.18
12.49
11.69
12.09
415,522
-0.36(-2.91%)
Apr 22, 2003
12.65
12.88
12.22
12.45
261,795
-0.23(-1.84%)
Apr 21, 2003
12.82
12.89
12.24
12.69
331,276
+0.12(+0.96%)
Apr 17, 2003
12.45
12.94
12.44
12.57
300,258
+0.27(+2.21%)
Apr 16, 2003
12.45
12.49
12.01
12.29
236,980
-0.03(-0.24%)
Apr 15, 2003
12.09
12.47
11.97
12.32
234,002
+0.23(+1.93%)
Apr 14, 2003
12.00
12.09
11.69
12.09
149,260
+0.06(+0.47%)
Apr 11, 2003
11.73
12.17
11.58
12.03
219,114
-0.13(-1.11%)
Apr 10, 2003
12.11
12.58
12.02
12.17
338,597
-0.01(-0.09%)
Apr 09, 2003
11.12
12.49
10.82
12.18
675,581
+1.40(+13.02%)
Apr 08, 2003
10.40
11.20
10.36
10.78
436,739
+0.38(+3.64%)
Apr 07, 2003
10.20
10.45
10.12
10.40
156,581
-0.03(-0.31%)
Apr 04, 2003
10.09
10.45
10.09
10.43
141,816
+0.19(+1.89%)
Apr 03, 2003
10.32
10.48
10.06
10.24
241,199
-0.03(-0.31%)
Apr 02, 2003
10.07
10.36
9.873
10.27
305,965
-0.35(-3.27%)
Apr 01, 2003
10.88
10.88
10.20
10.61
203,729
+0.09(+0.84%)
Mar 31, 2003
10.57
11.03
10.32
10.53
610,417
+0.41(+4.06%)
Mar 28, 2003
9.430
10.16
9.430
10.12
429,729
+0.77(+8.19%)
Mar 27, 2003
9.776
9.897
9.341
9.349
275,849
-0.30(-3.09%)
Mar 26, 2003
9.510
9.728
9.390
9.647
98,576
+0.06(+0.67%)
Mar 25, 2003
9.664
9.752
9.027
9.583
294,199
+0.17(+1.80%)
Mar 24, 2003
9.776
9.841
9.269
9.414
313,291
+0.36(+4.01%)
Mar 21, 2003
9.188
9.349
8.753
9.051
519,119
-0.16(-1.75%)
Mar 20, 2003
9.664
10.05
9.067
9.212
164,769
-0.29(-3.05%)
Mar 19, 2003
10.07
10.07
9.430
9.502
215,785
-0.29(-2.96%)
Mar 18, 2003
10.07
10.07
9.132
9.793
205,343
+0.01(+0.08%)
Mar 17, 2003
10.07
10.24
9.269
9.785
456,283
+0.13(+1.34%)
Mar 14, 2003
9.269
10.07
8.745
9.656
378,304
+0.67(+7.45%)
Mar 13, 2003
7.858
9.156
7.858
8.986
745,186
+0.36(+4.20%)
Mar 12, 2003
7.899
8.769
7.729
8.624
655,408
+0.46(+5.63%)
Mar 11, 2003
8.229
8.342
7.697
8.165
459,072
-10.44(-56.11%)
Mar 07, 2003
19.92
19.92
18.34
18.60
184,125
-0.90(-4.63%)
Mar 06, 2003
20.07
20.11
19.31
19.50
293,434
-0.04(-0.21%)
Mar 05, 2003
19.22
20.00
19.22
19.54
181,767
+0.20(+1.04%)
Mar 04, 2003
19.84
19.84
18.95
19.34
224,077
-0.01(-0.04%)
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
.