Skip to main content
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 (%)
Apr 30, 2003 15.04 15.23 14.95 14.95 2,787,000 +0.05(+0.34%)
Apr 29, 2003 15.09 15.09 14.76 14.90 2,101,600 -0.18(-1.19%)
Apr 28, 2003 15.24 15.24 14.90 15.08 2,067,000 +0.05(+0.33%)
Apr 25, 2003 15.08 15.30 15.03 15.03 1,433,500 -0.07(-0.46%)
Apr 24, 2003 15.26 15.55 15.07 15.10 3,472,600 -0.53(-3.39%)
Apr 23, 2003 15.56 15.70 15.46 15.63 1,506,800 +0.07(+0.45%)
Apr 22, 2003 15.90 15.90 15.55 15.56 2,341,600 -0.20(-1.27%)
Apr 21, 2003 15.44 15.76 15.42 15.76 1,920,000 +0.40(+2.60%)
Apr 17, 2003 15.35 15.53 15.30 15.36 2,048,500 -0.01(-0.07%)
Apr 16, 2003 15.30 15.54 15.20 15.37 2,466,100 -0.05(-0.32%)
Apr 15, 2003 15.24 15.50 15.22 15.42 2,051,100 +0.19(+1.25%)
Apr 14, 2003 15.10 15.24 15.05 15.23 1,128,800 -0.01(-0.07%)
Apr 11, 2003 15.22 15.33 15.03 15.24 1,936,100 -0.10(-0.65%)
Apr 10, 2003 15.23 15.39 15.21 15.34 1,602,300 -0.05(-0.32%)
Apr 09, 2003 15.26 15.48 15.15 15.39 3,449,300 +0.26(+1.72%)
Apr 08, 2003 15.00 15.20 14.97 15.13 1,286,600 +0.14(+0.93%)
Apr 07, 2003 14.66 15.00 14.61 14.99 2,166,900 -0.09(-0.60%)
Apr 04, 2003 14.97 15.08 14.92 15.08 1,584,200 +0.11(+0.73%)
Apr 03, 2003 14.90 14.99 14.86 14.97 1,212,900 -0.08(-0.53%)
Apr 02, 2003 15.25 15.25 14.86 15.05 2,139,400 -0.20(-1.31%)
Apr 01, 2003 15.57 15.57 15.01 15.25 1,558,200 -0.31(-1.99%)
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%)
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.