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 (%)
May 30, 2003 16.62 17.60 16.62 17.48 1,647,800 -0.05(-0.29%)
May 29, 2003 17.12 17.73 17.12 17.53 2,561,800 +0.38(+2.22%)
May 28, 2003 17.45 17.46 17.05 17.15 4,017,700 -0.76(-4.24%)
May 27, 2003 18.50 18.50 17.84 17.91 2,362,900 -0.25(-1.38%)
May 23, 2003 18.36 18.44 18.11 18.16 1,639,300 -0.10(-0.55%)
May 22, 2003 18.48 18.50 18.06 18.26 2,875,900 -0.39(-2.09%)
May 21, 2003 18.18 18.70 18.13 18.65 2,617,900 +0.32(+1.75%)
May 20, 2003 17.92 18.40 17.88 18.33 2,638,100 +0.48(+2.69%)
May 19, 2003 17.59 18.17 17.59 17.85 3,315,700 +0.43(+2.47%)
May 16, 2003 17.65 17.93 17.39 17.42 2,207,400 -0.11(-0.63%)
May 15, 2003 17.53 17.79 17.51 17.53 3,025,400 +0.07(+0.40%)
May 14, 2003 17.00 17.47 17.00 17.46 2,479,300 +0.55(+3.25%)
May 13, 2003 17.19 17.33 16.90 16.91 1,975,800 -0.42(-2.42%)
May 12, 2003 17.30 17.42 17.28 17.33 2,714,300 +0.24(+1.40%)
May 09, 2003 16.86 17.10 16.75 17.09 2,676,600 +0.26(+1.54%)
May 08, 2003 16.37 16.85 16.36 16.83 4,229,400 +0.79(+4.93%)
May 07, 2003 16.22 16.29 16.00 16.04 3,086,100 +0.05(+0.31%)
May 06, 2003 15.90 16.05 15.77 15.99 1,535,400 +0.12(+0.76%)
May 05, 2003 15.45 15.91 15.45 15.87 1,606,100 +0.40(+2.59%)
May 02, 2003 15.63 15.73 15.28 15.47 1,547,100 -0.13(-0.83%)
May 01, 2003 15.12 15.71 15.12 15.60 2,274,400 +0.65(+4.35%)
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%)
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.