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, 2005 23.90 24.16 23.89 23.96 1,557,700 +0.30(+1.27%)
Mar 30, 2005 23.66 23.77 23.58 23.66 2,306,700 +0.00(+0.00%)
Mar 29, 2005 23.65 23.89 23.58 23.66 1,521,200 +0.05(+0.21%)
Mar 28, 2005 23.62 23.79 23.55 23.61 1,402,400 -0.08(-0.34%)
Mar 24, 2005 23.70 23.87 23.51 23.69 1,571,100 +0.05(+0.21%)
Mar 23, 2005 24.00 24.02 23.63 23.64 2,290,900 -0.42(-1.75%)
Mar 22, 2005 24.75 24.88 23.94 24.06 2,082,900 -0.55(-2.23%)
Mar 21, 2005 24.77 24.81 24.47 24.61 1,653,900 -0.61(-2.42%)
Mar 18, 2005 25.32 25.50 25.14 25.22 1,757,800 -0.48(-1.87%)
Mar 17, 2005 25.34 25.71 25.25 25.70 1,604,600 +0.06(+0.23%)
Mar 16, 2005 25.75 25.96 25.59 25.64 1,216,800 +0.14(+0.55%)
Mar 15, 2005 25.71 25.77 25.47 25.50 1,391,000 -0.05(-0.20%)
Mar 14, 2005 25.70 25.70 25.30 25.55 1,221,800 -0.25(-0.97%)
Mar 11, 2005 25.56 25.94 25.56 25.80 1,516,600 +0.24(+0.94%)
Mar 10, 2005 25.85 25.91 25.45 25.56 1,417,500 -0.36(-1.39%)
Mar 09, 2005 25.92 26.32 25.85 25.92 1,862,600 -0.09(-0.35%)
Mar 08, 2005 25.43 26.08 25.41 26.01 2,843,000 +0.90(+3.58%)
Mar 07, 2005 25.50 25.60 25.10 25.11 1,688,400 -0.30(-1.18%)
Mar 04, 2005 25.22 25.44 25.12 25.41 1,730,300 +0.58(+2.34%)
Mar 03, 2005 24.97 25.02 24.80 24.83 1,357,100 -0.17(-0.68%)
Mar 02, 2005 24.18 25.03 24.10 25.00 1,898,000 +0.65(+2.67%)
Mar 01, 2005 24.70 24.82 24.31 24.35 1,832,600 -0.55(-2.21%)
Feb 28, 2005 25.03 25.30 24.85 24.90 1,693,700 +0.00(+0.00%)
Feb 25, 2005 24.67 25.16 24.56 24.90 1,440,400 +0.12(+0.48%)
Feb 24, 2005 24.95 25.15 24.70 24.78 2,102,900 -0.11(-0.44%)
Feb 23, 2005 24.60 25.00 24.45 24.89 2,432,000 -0.11(-0.44%)
Feb 22, 2005 24.59 25.03 24.54 25.00 3,401,800 +0.97(+4.04%)
Feb 18, 2005 23.90 24.07 23.56 24.03 1,522,400 +0.05(+0.21%)
Feb 17, 2005 23.22 24.05 23.22 23.98 2,625,900 +0.71(+3.05%)
Feb 16, 2005 22.91 23.45 22.83 23.27 1,797,300 +0.18(+0.78%)
Feb 15, 2005 23.06 23.29 22.92 23.09 1,749,100 -0.09(-0.39%)
Feb 14, 2005 23.19 23.25 22.82 23.18 2,402,300 +0.24(+1.05%)
Feb 11, 2005 22.68 23.03 22.57 22.94 1,901,800 +0.28(+1.24%)
Feb 10, 2005 22.01 22.66 21.98 22.66 2,164,200 +0.86(+3.94%)
Feb 09, 2005 21.37 21.89 21.35 21.80 1,427,500 +0.27(+1.25%)
Feb 08, 2005 21.48 21.70 21.27 21.53 2,005,100 +0.03(+0.14%)
Feb 07, 2005 21.90 22.00 21.35 21.50 2,361,000 -0.40(-1.83%)
Feb 04, 2005 21.80 21.93 21.59 21.90 1,259,000 -0.02(-0.09%)
Feb 03, 2005 21.65 21.98 21.56 21.92 1,278,300 -0.14(-0.63%)
Feb 02, 2005 21.74 22.12 21.67 22.06 1,225,200 +0.32(+1.47%)
Feb 01, 2005 21.81 21.99 21.61 21.74 1,644,800 -0.12(-0.55%)
Jan 31, 2005 21.97 22.06 21.75 21.86 1,339,200 -0.32(-1.44%)
Jan 28, 2005 22.30 22.31 21.99 22.18 889,800 -0.01(-0.05%)
Jan 27, 2005 22.10 22.24 21.91 22.19 783,300 -0.05(-0.22%)
Jan 26, 2005 22.39 22.47 22.21 22.24 1,271,800 +0.09(+0.41%)
Jan 25, 2005 22.44 22.64 22.07 22.15 1,641,100 -0.68(-2.98%)
Jan 24, 2005 22.73 22.90 22.62 22.83 1,420,000 +0.22(+0.97%)
Jan 21, 2005 22.16 22.75 22.16 22.61 2,743,200 +0.48(+2.17%)
Jan 20, 2005 22.12 22.23 22.00 22.13 1,063,100 -0.14(-0.63%)
Jan 19, 2005 22.49 22.53 22.19 22.27 1,093,500 -0.07(-0.31%)
Jan 18, 2005 22.00 22.53 21.96 22.34 2,023,700 +0.19(+0.86%)
Jan 14, 2005 21.90 22.19 21.83 22.15 1,622,800 -0.04(-0.18%)
Jan 13, 2005 22.20 22.52 22.07 22.19 1,672,400 -0.25(-1.11%)
Jan 12, 2005 23.02 23.06 22.32 22.44 1,813,700 -0.15(-0.66%)
Jan 11, 2005 22.51 22.75 22.37 22.59 1,583,500 +0.24(+1.07%)
Jan 10, 2005 21.96 22.44 21.96 22.35 2,027,500 +0.37(+1.68%)
Jan 07, 2005 22.15 22.40 21.75 21.98 2,381,600 +0.07(+0.32%)
Jan 06, 2005 22.45 22.63 21.72 21.91 2,955,000 -0.68(-3.01%)
Jan 05, 2005 22.89 23.22 22.56 22.59 1,739,600 -0.30(-1.31%)
Jan 04, 2005 23.50 23.51 22.87 22.89 2,675,400 -0.67(-2.84%)
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.