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 (%)
Nov 28, 2003 22.49 22.64 22.22 22.34 1,537,400 +0.06(+0.27%)
Nov 26, 2003 21.70 22.37 21.70 22.28 3,865,300 +0.69(+3.20%)
Nov 25, 2003 21.05 21.74 21.05 21.59 2,922,800 +0.51(+2.42%)
Nov 24, 2003 21.33 21.33 20.97 21.08 2,751,600 -0.61(-2.81%)
Nov 21, 2003 21.51 21.96 21.63 21.69 3,047,200 +0.18(+0.84%)
Nov 20, 2003 21.80 21.84 21.29 21.51 2,090,900 -0.22(-1.01%)
Nov 19, 2003 21.62 21.73 21.27 21.73 2,395,300 +0.15(+0.70%)
Nov 18, 2003 20.79 21.58 20.80 21.58 3,076,300 +0.79(+3.80%)
Nov 17, 2003 20.95 21.21 20.30 20.79 2,570,100 -0.43(-2.03%)
Nov 14, 2003 21.00 21.31 21.00 21.22 2,085,300 +0.25(+1.19%)
Nov 13, 2003 21.25 21.36 20.72 20.97 2,738,500 -0.22(-1.04%)
Nov 12, 2003 20.40 21.19 20.40 21.19 4,283,800 +0.95(+4.69%)
Nov 11, 2003 19.89 20.53 19.89 20.24 2,728,200 +0.47(+2.38%)
Nov 10, 2003 19.86 20.18 19.76 19.77 1,844,900 -0.01(-0.05%)
Nov 07, 2003 19.22 19.84 19.10 19.78 1,982,200 +0.56(+2.91%)
Nov 06, 2003 19.25 19.65 19.15 19.22 2,469,900 -0.16(-0.83%)
Nov 05, 2003 18.93 19.57 18.93 19.38 3,205,200 +0.32(+1.68%)
Nov 04, 2003 19.16 19.16 19.07 19.06 2,005,600 -0.07(-0.37%)
Nov 03, 2003 19.47 19.50 18.93 19.13 1,438,595 -0.34(-1.75%)
Oct 31, 2003 19.32 19.54 19.24 19.47 1,905,900 +0.15(+0.78%)
Oct 30, 2003 19.57 19.87 19.32 19.32 2,193,700 -0.29(-1.48%)
Oct 29, 2003 19.40 19.66 19.39 19.61 2,152,300 +0.21(+1.08%)
Oct 28, 2003 19.48 19.58 19.14 19.40 2,359,200 -0.16(-0.82%)
Oct 27, 2003 19.50 19.59 19.28 19.56 2,351,000 +0.00(+0.00%)
Oct 24, 2003 19.50 19.77 19.43 19.56 2,357,600 +0.31(+1.61%)
Oct 23, 2003 19.46 19.47 19.12 19.25 1,639,800 -0.16(-0.82%)
Oct 22, 2003 19.40 19.89 19.38 19.41 2,790,400 +0.01(+0.05%)
Oct 21, 2003 18.90 19.52 18.86 19.40 2,753,900 +0.74(+3.97%)
Oct 20, 2003 18.75 18.86 18.64 18.66 1,278,600 +0.03(+0.16%)
Oct 17, 2003 18.87 18.98 18.63 18.63 1,746,400 -0.35(-1.84%)
Oct 16, 2003 18.65 18.98 18.65 18.98 2,240,500 +0.46(+2.48%)
Oct 15, 2003 18.65 18.71 18.43 18.52 1,903,600 -0.28(-1.49%)
Oct 14, 2003 18.98 19.02 18.76 18.80 1,581,500 -0.28(-1.47%)
Oct 13, 2003 18.74 19.17 18.59 19.08 1,731,400 +0.31(+1.65%)
Oct 10, 2003 18.82 19.20 18.76 18.77 1,148,700 -0.05(-0.27%)
Oct 09, 2003 18.56 18.76 18.35 18.82 2,093,600 +0.07(+0.37%)
Oct 08, 2003 18.67 18.99 18.70 18.75 1,570,900 +0.08(+0.43%)
Oct 07, 2003 18.55 19.00 18.64 18.67 2,249,200 +0.12(+0.65%)
Oct 06, 2003 18.50 18.71 18.35 18.55 2,091,700 +0.05(+0.27%)
Oct 03, 2003 19.07 19.16 18.47 18.50 3,895,300 -0.67(-3.50%)
Oct 02, 2003 18.98 19.19 18.71 19.17 1,562,900 +0.19(+1.00%)
Oct 01, 2003 18.83 18.94 18.76 18.98 2,722,000 +0.15(+0.80%)
Sep 30, 2003 19.01 19.17 18.78 18.83 2,573,500 +0.13(+0.70%)
Sep 29, 2003 18.66 18.97 18.65 18.70 2,494,700 +0.04(+0.21%)
Sep 26, 2003 19.08 19.10 18.66 18.66 3,029,200 -0.66(-3.42%)
Sep 25, 2003 20.21 20.21 19.29 19.32 3,363,300 -0.74(-3.69%)
Sep 24, 2003 20.22 20.35 19.85 20.06 2,546,200 -0.16(-0.79%)
Sep 23, 2003 20.00 20.28 19.87 20.22 2,478,600 +0.09(+0.45%)
Sep 22, 2003 20.13 20.41 20.00 20.13 3,072,200 +0.00(+0.00%)
Sep 19, 2003 19.53 20.37 19.88 20.13 4,101,700 +0.60(+3.07%)
Sep 18, 2003 20.10 20.10 19.50 19.53 2,131,100 -0.34(-1.71%)
Sep 17, 2003 19.88 19.92 19.68 19.87 2,254,500 +0.11(+0.56%)
Sep 16, 2003 19.64 19.87 19.41 19.76 1,765,900 +0.12(+0.61%)
Sep 15, 2003 19.65 19.93 19.40 19.64 2,291,000 -0.01(-0.05%)
Sep 12, 2003 20.32 20.36 19.59 19.65 3,252,100 -0.67(-3.30%)
Sep 11, 2003 20.20 20.37 19.85 20.32 3,261,500 -0.12(-0.59%)
Sep 10, 2003 20.67 20.76 20.38 20.44 1,750,400 -0.26(-1.26%)
Sep 09, 2003 21.06 21.14 20.67 20.70 3,677,000 +0.02(+0.10%)
Sep 08, 2003 20.81 20.90 20.55 20.68 1,517,700 -0.13(-0.62%)
Sep 05, 2003 20.60 21.04 20.59 20.81 3,757,500 +0.36(+1.76%)
Sep 04, 2003 20.00 20.54 20.00 20.45 2,556,600 +0.38(+1.89%)
Sep 03, 2003 19.98 20.34 19.74 20.07 2,257,000 +0.11(+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.