Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corporation (NY: ABX )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.59 15.60 15.01 15.07 2,301,300 -0.47(-3.02%)
Oct 30, 2002 15.10 15.59 15.00 15.54 3,156,800 +0.46(+3.05%)
Oct 29, 2002 15.62 15.77 14.98 15.08 3,694,000 -0.43(-2.77%)
Oct 28, 2002 15.35 15.68 15.25 15.51 2,556,900 +0.35(+2.31%)
Oct 25, 2002 15.00 15.25 14.76 15.16 2,673,900 +0.38(+2.57%)
Oct 24, 2002 14.50 14.87 14.45 14.78 1,734,200 +0.18(+1.23%)
Oct 23, 2002 14.83 14.86 14.51 14.60 2,332,000 -0.27(-1.82%)
Oct 22, 2002 14.60 14.98 14.45 14.87 2,851,900 +0.64(+4.50%)
Oct 21, 2002 14.33 14.47 14.23 14.23 2,271,100 -0.10(-0.70%)
Oct 18, 2002 14.45 14.60 14.21 14.33 2,095,200 -0.21(-1.44%)
Oct 17, 2002 13.91 14.61 13.89 14.54 3,031,500 +0.34(+2.39%)
Oct 16, 2002 14.30 14.60 14.20 14.20 3,210,400 +0.01(+0.07%)
Oct 15, 2002 14.55 14.55 13.89 14.19 3,832,600 -0.35(-2.41%)
Oct 14, 2002 14.56 14.64 14.21 14.54 1,478,500 +0.08(+0.55%)
Oct 11, 2002 14.13 14.46 14.09 14.46 2,437,800 +0.36(+2.55%)
Oct 10, 2002 14.41 14.48 13.82 14.10 3,951,800 -0.32(-2.22%)
Oct 09, 2002 14.90 15.00 14.42 14.42 1,928,000 -0.36(-2.44%)
Oct 08, 2002 15.32 15.32 14.40 14.78 2,985,800 -0.53(-3.46%)
Oct 07, 2002 15.55 15.67 15.28 15.31 2,107,900 -0.31(-1.98%)
Oct 04, 2002 15.43 15.72 15.41 15.62 1,877,800 +0.11(+0.71%)
Oct 03, 2002 15.60 15.74 15.32 15.51 1,630,300 +0.01(+0.06%)
Oct 02, 2002 15.64 15.72 15.36 15.50 1,914,100 -0.06(-0.39%)
Oct 01, 2002 15.56 15.98 15.22 15.56 2,549,000 +0.01(+0.06%)
Sep 30, 2002 15.30 15.99 15.17 15.55 4,764,800 +0.46(+3.05%)
Sep 27, 2002 15.80 15.87 14.90 15.09 5,858,200 -0.81(-5.09%)
Sep 26, 2002 16.35 16.39 15.41 15.90 9,071,000 -1.87(-10.52%)
Sep 25, 2002 18.13 18.13 17.56 17.77 3,835,400 -0.35(-1.93%)
Sep 24, 2002 17.72 18.19 17.51 18.12 5,104,300 +0.73(+4.20%)
Sep 23, 2002 17.88 17.94 17.33 17.39 410,000 -0.45(-2.52%)
Sep 20, 2002 17.44 17.89 17.36 17.84 5,524,900 +0.40(+2.29%)
Sep 19, 2002 17.38 17.47 17.11 17.44 2,938,800 +0.41(+2.41%)
Sep 18, 2002 17.40 17.75 16.77 17.03 4,530,000 -0.05(-0.29%)
Sep 17, 2002 17.10 17.22 16.96 17.08 3,252,800 -0.38(-2.18%)
Sep 16, 2002 17.40 17.56 17.16 17.46 2,516,200 -0.09(-0.51%)
Sep 13, 2002 17.53 17.55 17.03 17.55 2,798,100 +0.02(+0.11%)
Sep 12, 2002 16.84 17.60 16.84 17.53 5,008,300 +0.85(+5.10%)
Sep 11, 2002 16.40 16.83 16.30 16.68 1,319,600 +0.16(+0.97%)
Sep 10, 2002 16.80 17.00 16.50 16.52 3,686,200 -0.45(-2.65%)
Sep 09, 2002 16.95 17.22 16.82 16.97 5,014,500 +0.38(+2.29%)
Sep 06, 2002 16.31 16.85 16.19 16.59 5,302,400 +0.19(+1.16%)
Sep 05, 2002 16.20 16.50 16.02 16.40 4,327,500 +0.60(+3.80%)
Sep 04, 2002 16.25 16.28 15.69 15.80 3,137,800 -0.61(-3.72%)
Sep 03, 2002 16.29 16.41 16.24 16.41 3,398,000 +0.34(+2.12%)
Aug 30, 2002 16.18 16.19 15.90 16.07 8,550,000 +0.02(+0.12%)
Aug 29, 2002 15.97 16.09 15.65 16.05 2,939,900 +0.43(+2.75%)
Aug 28, 2002 15.78 15.85 15.41 15.62 2,364,400 -0.13(-0.83%)
Aug 27, 2002 15.24 15.80 15.11 15.75 3,354,800 +0.48(+3.14%)
Aug 26, 2002 15.00 15.30 14.86 15.27 4,334,600 +0.47(+3.18%)
Aug 23, 2002 15.17 15.47 14.79 14.80 2,354,200 -0.44(-2.89%)
Aug 22, 2002 14.73 15.29 14.51 15.24 3,434,800 +0.51(+3.46%)
Aug 21, 2002 14.90 14.91 14.50 14.73 3,212,800 -0.20(-1.34%)
Aug 20, 2002 15.17 15.30 14.90 14.93 3,222,700 -0.79(-5.03%)
Aug 16, 2002 16.00 16.16 15.56 15.72 2,505,000 -0.28(-1.75%)
Aug 15, 2002 15.50 16.65 15.40 16.00 3,167,500 +0.50(+3.23%)
Aug 14, 2002 16.05 16.09 15.16 15.50 2,429,300 -0.40(-2.52%)
Aug 13, 2002 15.82 16.14 15.70 15.90 1,832,800 +0.08(+0.51%)
Aug 12, 2002 16.40 16.40 15.71 15.82 2,344,500 +0.55(+3.60%)
Aug 07, 2002 15.75 15.75 15.27 15.27 3,107,800 +0.02(+0.13%)
Aug 06, 2002 14.95 15.25 14.47 15.25 3,031,400 +0.73(+5.03%)
Aug 05, 2002 15.78 16.09 14.49 14.52 3,938,400 -1.19(-7.57%)
Aug 02, 2002 15.55 15.76 15.47 15.71 3,224,600 +0.21(+1.35%)
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.