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 (%)
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%)
Aug 01, 2002 14.56 15.54 14.56 15.50 3,036,600 +0.18(+1.17%)
Jul 31, 2002 15.60 15.60 15.29 15.32 300,000 +0.12(+0.79%)
Jul 30, 2002 15.10 15.99 15.06 15.20 5,411,800 +0.45(+3.05%)
Jul 29, 2002 14.00 14.80 13.92 14.75 350,000 +0.84(+6.04%)
Jul 26, 2002 14.10 14.15 13.46 13.91 6,315,700 -0.57(-3.94%)
Jul 25, 2002 14.73 15.06 14.25 14.48 5,716,500 -0.25(-1.70%)
Jul 24, 2002 13.90 14.73 13.65 14.73 9,584,100 +0.41(+2.86%)
Jul 23, 2002 16.09 16.09 14.15 14.32 11,153,600 -1.77(-11.00%)
Jul 22, 2002 17.15 17.25 15.87 16.09 8,636,200 -0.81(-4.79%)
Jul 19, 2002 17.60 18.07 16.90 16.90 47,543,900 +0.03(+0.18%)
Jul 17, 2002 17.60 17.60 16.75 16.87 5,236,000 -1.47(-8.02%)
Jul 12, 2002 18.60 19.02 18.19 18.34 4,468,700 -0.42(-2.24%)
Jul 11, 2002 19.14 19.40 18.68 18.76 5,681,500 -0.44(-2.29%)
Jul 10, 2002 18.54 19.34 18.41 19.20 10,865,100 -0.34(-1.74%)
Jul 09, 2002 18.70 19.63 18.69 19.54 3,940,800 +1.09(+5.91%)
Jul 08, 2002 18.20 18.65 18.10 18.45 4,205,900 +0.30(+1.65%)
Jul 05, 2002 18.35 19.05 18.12 18.15 1,206,800 -0.33(-1.79%)
Jul 04, 2002 18.45 18.61 18.30 18.48 2,596,200 +0.00(+0.00%)
Jul 03, 2002 18.45 18.61 18.30 18.48 2,596,200 +0.04(+0.22%)
Jul 02, 2002 19.18 19.18 18.44 18.44 3,315,000 -0.74(-3.86%)
Jul 01, 2002 18.90 19.24 18.78 19.18 4,073,000 +0.19(+1.00%)
Jun 28, 2002 19.72 19.87 18.95 18.99 4,574,500 -0.81(-4.09%)
Jun 27, 2002 19.95 20.25 19.50 19.80 3,483,900 -0.47(-2.32%)
Jun 26, 2002 21.10 21.27 20.10 20.27 4,223,800 -0.28(-1.36%)
Jun 25, 2002 20.20 20.73 19.92 20.55 3,494,200 +0.09(+0.44%)
Jun 21, 2002 20.25 20.85 20.05 20.46 4,101,100 -0.02(-0.10%)
Jun 20, 2002 19.87 20.49 19.80 20.48 3,493,100 +0.74(+3.75%)
Jun 19, 2002 20.35 20.39 19.53 19.74 2,585,400 -0.28(-1.40%)
Jun 18, 2002 19.95 20.07 19.33 20.02 3,042,500 +0.35(+1.78%)
Jun 17, 2002 19.77 19.82 19.32 19.67 3,002,300 -0.35(-1.75%)
Jun 14, 2002 19.68 20.07 19.58 20.02 4,695,600 +0.38(+1.93%)
Jun 12, 2002 20.35 20.35 19.60 19.64 4,436,800 -0.60(-2.96%)
Jun 11, 2002 19.45 20.39 19.30 20.24 6,197,300 +0.42(+2.12%)
Jun 10, 2002 20.78 20.79 19.76 19.82 5,355,700 -0.95(-4.57%)
Jun 07, 2002 22.15 22.30 20.50 20.77 3,580,800 -1.00(-4.59%)
Jun 06, 2002 21.34 21.95 21.34 21.77 3,296,400 +0.43(+2.01%)
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.