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, 2003 15.68 15.90 15.42 15.56 2,470,400 +0.06(+0.39%)
Mar 28, 2003 14.68 15.50 14.68 15.50 3,009,500 +0.89(+6.09%)
Mar 27, 2003 14.58 14.74 14.30 14.61 2,638,400 +0.00(+0.00%)
Mar 26, 2003 14.59 14.65 14.48 14.61 1,330,000 +0.02(+0.14%)
Mar 25, 2003 14.60 14.76 14.41 14.59 1,844,800 +0.06(+0.41%)
Mar 24, 2003 15.02 15.12 14.52 14.53 2,792,700 -0.29(-1.96%)
Mar 21, 2003 14.80 15.08 14.63 14.82 3,481,800 -0.22(-1.46%)
Mar 20, 2003 15.24 15.28 14.96 15.04 1,686,200 -0.05(-0.33%)
Mar 19, 2003 14.95 15.27 14.92 15.09 1,694,500 +0.02(+0.13%)
Mar 18, 2003 14.56 15.17 14.56 15.07 1,744,000 +0.57(+3.93%)
Mar 17, 2003 14.92 15.03 14.50 14.50 1,972,200 -0.15(-1.02%)
Mar 14, 2003 14.40 14.83 14.39 14.65 1,714,900 +0.19(+1.31%)
Mar 13, 2003 14.11 14.65 14.10 14.46 4,590,300 -0.21(-1.43%)
Mar 12, 2003 14.45 14.75 14.30 14.67 2,585,300 +0.21(+1.45%)
Mar 11, 2003 14.78 14.87 14.46 14.46 2,511,700 -0.22(-1.50%)
Mar 10, 2003 15.20 15.29 14.67 14.68 2,213,400 -0.40(-2.65%)
Mar 07, 2003 15.60 15.67 14.97 15.08 3,336,600 -0.37(-2.39%)
Mar 06, 2003 15.56 15.63 15.41 15.45 1,613,500 -0.11(-0.71%)
Mar 05, 2003 15.69 15.79 15.43 15.56 1,517,100 -0.07(-0.45%)
Mar 04, 2003 15.78 15.93 15.57 15.63 2,184,300 -0.13(-0.82%)
Mar 03, 2003 16.02 16.02 15.70 15.76 1,854,200 -0.36(-2.23%)
Feb 28, 2003 15.90 16.22 15.81 16.12 1,893,100 +0.34(+2.15%)
Feb 27, 2003 15.90 15.95 15.61 15.78 2,550,500 -0.22(-1.38%)
Feb 26, 2003 15.81 16.13 15.66 16.00 2,063,700 +0.26(+1.65%)
Feb 25, 2003 15.91 16.13 15.71 15.74 2,270,800 -0.16(-1.01%)
Feb 24, 2003 16.10 16.17 15.90 15.90 1,951,600 +0.00(+0.00%)
Feb 21, 2003 16.06 16.14 15.74 15.90 2,374,000 -0.21(-1.30%)
Feb 20, 2003 16.28 16.39 16.11 16.11 1,943,400 -0.02(-0.12%)
Feb 19, 2003 16.01 16.29 15.95 16.13 2,126,200 +0.21(+1.32%)
Feb 18, 2003 15.84 16.13 15.55 15.92 2,417,500 +0.08(+0.51%)
Feb 14, 2003 16.09 16.14 15.60 15.84 3,501,300 -0.49(-3.00%)
Feb 13, 2003 15.70 16.40 15.70 16.33 4,689,800 +0.63(+4.01%)
Feb 12, 2003 16.30 16.65 15.67 15.70 4,940,900 -0.78(-4.73%)
Feb 11, 2003 16.12 16.68 15.96 16.48 2,716,000 +0.39(+2.42%)
Feb 10, 2003 16.54 16.67 16.03 16.09 2,412,400 -0.38(-2.31%)
Feb 07, 2003 16.69 16.92 16.39 16.47 2,234,900 -0.12(-0.72%)
Feb 06, 2003 16.57 16.72 16.32 16.59 3,316,900 +0.11(+0.67%)
Feb 05, 2003 17.04 17.22 16.33 16.48 4,205,500 -0.56(-3.29%)
Feb 04, 2003 16.65 17.18 16.65 17.04 3,903,300 +0.74(+4.54%)
Feb 03, 2003 16.55 16.69 16.28 16.30 1,764,100 -0.15(-0.91%)
Jan 31, 2003 16.55 16.63 16.24 16.45 1,746,600 -0.12(-0.72%)
Jan 30, 2003 16.42 16.73 16.35 16.57 2,376,900 +0.09(+0.55%)
Jan 29, 2003 16.75 16.89 16.39 16.48 3,126,500 -0.27(-1.61%)
Jan 28, 2003 16.21 16.75 16.17 16.75 3,478,700 +0.33(+2.01%)
Jan 27, 2003 17.19 17.20 16.19 16.42 5,201,400 -0.77(-4.48%)
Jan 24, 2003 16.95 17.43 16.88 17.19 5,007,500 +0.44(+2.63%)
Jan 23, 2003 16.04 16.98 16.04 16.75 6,194,000 +0.71(+4.43%)
Jan 22, 2003 15.72 16.04 15.65 16.04 2,886,900 +0.37(+2.36%)
Jan 21, 2003 15.66 15.80 15.51 15.67 2,649,300 +0.01(+0.06%)
Jan 17, 2003 15.30 16.05 15.30 15.66 3,023,300 -0.23(-1.45%)
Jan 16, 2003 15.16 15.98 15.16 15.89 3,357,400 +0.74(+4.88%)
Jan 15, 2003 15.01 15.42 14.86 15.15 2,771,800 +0.14(+0.93%)
Jan 14, 2003 15.50 15.64 15.01 15.01 3,100,500 -0.49(-3.16%)
Jan 13, 2003 15.45 15.73 15.42 15.50 1,721,800 -0.16(-1.02%)
Jan 10, 2003 15.51 15.72 15.34 15.66 2,681,800 +0.25(+1.62%)
Jan 09, 2003 15.53 15.54 15.27 15.41 3,264,900 -0.22(-1.41%)
Jan 08, 2003 15.50 15.80 15.40 15.63 3,024,900 +0.25(+1.63%)
Jan 07, 2003 15.53 15.61 15.30 15.38 2,791,400 -0.31(-1.98%)
Jan 06, 2003 16.05 16.23 15.65 15.69 3,008,600 -0.16(-1.01%)
Jan 03, 2003 15.62 16.09 15.48 15.85 2,191,500 +0.17(+1.08%)
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.