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 (%)
Mar 31, 2004 23.65 23.89 23.55 23.78 2,558,300 +0.22(+0.93%)
Mar 30, 2004 23.24 23.79 23.22 23.56 2,871,000 +0.37(+1.60%)
Mar 29, 2004 23.11 23.45 22.85 23.19 3,633,700 +0.43(+1.89%)
Mar 26, 2004 22.62 22.84 22.50 22.76 3,235,500 +0.30(+1.34%)
Mar 25, 2004 22.14 22.48 22.00 22.46 1,960,600 +0.32(+1.45%)
Mar 24, 2004 21.98 22.32 21.88 22.14 2,538,700 -0.17(-0.76%)
Mar 23, 2004 21.99 22.39 21.87 22.31 2,178,200 +0.31(+1.41%)
Mar 22, 2004 22.45 22.48 21.80 22.00 2,348,800 -0.23(-1.03%)
Mar 19, 2004 22.17 22.33 22.04 22.23 3,390,300 +0.07(+0.32%)
Mar 18, 2004 22.00 22.50 22.00 22.16 3,891,000 +0.27(+1.23%)
Mar 17, 2004 21.56 21.90 21.22 21.89 2,829,600 +0.35(+1.62%)
Mar 16, 2004 21.17 21.59 21.16 21.54 2,179,000 +0.67(+3.21%)
Mar 15, 2004 21.29 21.42 20.87 20.87 2,853,800 -0.42(-1.97%)
Mar 12, 2004 21.00 21.29 20.55 21.29 2,665,000 +0.09(+0.42%)
Mar 11, 2004 21.10 21.25 20.69 21.20 3,318,100 +0.16(+0.76%)
Mar 10, 2004 21.40 21.47 20.84 21.04 2,875,600 -0.56(-2.59%)
Mar 09, 2004 21.56 21.74 21.34 21.60 2,648,500 -0.02(-0.09%)
Mar 08, 2004 21.18 21.82 21.11 21.62 4,543,200 +0.44(+2.08%)
Mar 05, 2004 20.71 21.18 20.71 21.18 2,531,300 +0.69(+3.37%)
Mar 04, 2004 20.15 20.61 20.10 20.49 1,935,000 +0.32(+1.59%)
Mar 03, 2004 19.90 20.35 19.68 20.17 2,827,800 +0.15(+0.75%)
Mar 02, 2004 20.38 20.45 20.01 20.02 2,366,000 -0.53(-2.58%)
Mar 01, 2004 20.60 20.81 20.47 20.55 1,952,500 +0.10(+0.49%)
Feb 27, 2004 20.30 20.57 20.12 20.45 2,163,300 +0.13(+0.64%)
Feb 26, 2004 19.91 20.45 19.84 20.32 2,940,900 -0.04(-0.20%)
Feb 25, 2004 20.50 20.50 20.02 20.36 2,367,600 -0.23(-1.12%)
Feb 24, 2004 20.34 20.77 20.24 20.59 2,486,000 +0.64(+3.21%)
Feb 23, 2004 20.15 20.18 19.90 19.95 1,809,200 -0.13(-0.65%)
Feb 20, 2004 20.33 20.33 19.84 20.08 3,183,300 -0.47(-2.29%)
Feb 19, 2004 20.60 20.70 20.35 20.55 2,267,600 -0.01(-0.05%)
Feb 18, 2004 21.40 21.47 20.51 20.56 2,153,200 -0.94(-4.37%)
Feb 17, 2004 21.35 21.50 21.10 21.50 1,964,300 +0.52(+2.48%)
Feb 13, 2004 20.91 21.23 20.51 20.98 2,635,900 +0.15(+0.72%)
Feb 12, 2004 21.40 21.47 20.83 20.83 2,175,600 -0.52(-2.44%)
Feb 11, 2004 20.62 21.49 20.55 21.35 2,912,400 +0.65(+3.14%)
Feb 10, 2004 20.95 21.10 20.57 20.70 2,096,400 -0.19(-0.91%)
Feb 09, 2004 20.72 20.89 20.46 20.89 2,081,300 +0.27(+1.31%)
Feb 06, 2004 20.30 20.63 20.18 20.62 2,470,900 +0.73(+3.67%)
Feb 05, 2004 19.61 20.70 19.00 19.89 1,836,200 +0.22(+1.12%)
Feb 04, 2004 19.85 20.06 19.59 19.67 2,549,800 -0.18(-0.91%)
Feb 03, 2004 20.06 20.15 19.68 19.85 2,856,000 -0.10(-0.50%)
Feb 02, 2004 19.60 19.95 19.32 19.95 2,868,400 +0.25(+1.27%)
Jan 30, 2004 19.45 19.75 19.23 19.70 2,812,600 +0.36(+1.86%)
Jan 29, 2004 19.73 19.82 19.15 19.34 3,833,300 -0.39(-1.98%)
Jan 28, 2004 20.40 20.81 19.69 19.73 4,707,500 -0.71(-3.47%)
Jan 27, 2004 20.17 20.80 20.09 20.44 2,844,000 +0.50(+2.51%)
Jan 26, 2004 20.20 20.27 19.75 19.94 3,299,200 -0.26(-1.29%)
Jan 23, 2004 20.46 20.50 20.18 20.20 2,802,800 -0.22(-1.08%)
Jan 22, 2004 20.98 21.17 20.42 20.42 2,598,700 -0.60(-2.85%)
Jan 21, 2004 21.00 21.32 20.75 21.02 2,210,900 -0.10(-0.47%)
Jan 20, 2004 21.10 21.45 20.96 21.12 3,496,900 +0.30(+1.44%)
Jan 16, 2004 20.74 20.91 20.40 20.82 2,937,900 +0.26(+1.26%)
Jan 15, 2004 20.90 20.96 20.43 20.56 5,809,800 -0.70(-3.29%)
Jan 14, 2004 21.55 21.69 21.11 21.26 3,523,900 -0.77(-3.50%)
Jan 13, 2004 22.28 22.54 22.00 22.03 1,908,800 -0.32(-1.43%)
Jan 12, 2004 22.60 22.70 22.16 22.35 1,577,600 -0.29(-1.28%)
Jan 09, 2004 22.62 22.95 22.59 22.64 2,161,800 +0.02(+0.09%)
Jan 08, 2004 22.73 22.92 22.50 22.62 2,525,000 -0.10(-0.44%)
Jan 07, 2004 22.95 23.00 22.57 22.72 2,256,500 -0.23(-1.00%)
Jan 06, 2004 23.50 23.53 22.77 22.95 2,692,400 -0.45(-1.92%)
Jan 05, 2004 23.45 23.70 23.31 23.40 2,954,900 +0.42(+1.83%)
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.