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 (%)
Feb 27, 2004 20.30 20.57 20.12 20.45 2,163,300 +0.13(+0.64%)
Feb 26, 2004 19.91 20.45 19.84 20.32 2,940,900 -0.04(-0.20%)
Feb 25, 2004 20.50 20.50 20.02 20.36 2,367,600 -0.23(-1.12%)
Feb 24, 2004 20.34 20.77 20.24 20.59 2,486,000 +0.64(+3.21%)
Feb 23, 2004 20.15 20.18 19.90 19.95 1,809,200 -0.13(-0.65%)
Feb 20, 2004 20.33 20.33 19.84 20.08 3,183,300 -0.47(-2.29%)
Feb 19, 2004 20.60 20.70 20.35 20.55 2,267,600 -0.01(-0.05%)
Feb 18, 2004 21.40 21.47 20.51 20.56 2,153,200 -0.94(-4.37%)
Feb 17, 2004 21.35 21.50 21.10 21.50 1,964,300 +0.52(+2.48%)
Feb 13, 2004 20.91 21.23 20.51 20.98 2,635,900 +0.15(+0.72%)
Feb 12, 2004 21.40 21.47 20.83 20.83 2,175,600 -0.52(-2.44%)
Feb 11, 2004 20.62 21.49 20.55 21.35 2,912,400 +0.65(+3.14%)
Feb 10, 2004 20.95 21.10 20.57 20.70 2,096,400 -0.19(-0.91%)
Feb 09, 2004 20.72 20.89 20.46 20.89 2,081,300 +0.27(+1.31%)
Feb 06, 2004 20.30 20.63 20.18 20.62 2,470,900 +0.73(+3.67%)
Feb 05, 2004 19.61 20.70 19.00 19.89 1,836,200 +0.22(+1.12%)
Feb 04, 2004 19.85 20.06 19.59 19.67 2,549,800 -0.18(-0.91%)
Feb 03, 2004 20.06 20.15 19.68 19.85 2,856,000 -0.10(-0.50%)
Feb 02, 2004 19.60 19.95 19.32 19.95 2,868,400 +0.25(+1.27%)
Jan 30, 2004 19.45 19.75 19.23 19.70 2,812,600 +0.36(+1.86%)
Jan 29, 2004 19.73 19.82 19.15 19.34 3,833,300 -0.39(-1.98%)
Jan 28, 2004 20.40 20.81 19.69 19.73 4,707,500 -0.71(-3.47%)
Jan 27, 2004 20.17 20.80 20.09 20.44 2,844,000 +0.50(+2.51%)
Jan 26, 2004 20.20 20.27 19.75 19.94 3,299,200 -0.26(-1.29%)
Jan 23, 2004 20.46 20.50 20.18 20.20 2,802,800 -0.22(-1.08%)
Jan 22, 2004 20.98 21.17 20.42 20.42 2,598,700 -0.60(-2.85%)
Jan 21, 2004 21.00 21.32 20.75 21.02 2,210,900 -0.10(-0.47%)
Jan 20, 2004 21.10 21.45 20.96 21.12 3,496,900 +0.30(+1.44%)
Jan 16, 2004 20.74 20.91 20.40 20.82 2,937,900 +0.26(+1.26%)
Jan 15, 2004 20.90 20.96 20.43 20.56 5,809,800 -0.70(-3.29%)
Jan 14, 2004 21.55 21.69 21.11 21.26 3,523,900 -0.77(-3.50%)
Jan 13, 2004 22.28 22.54 22.00 22.03 1,908,800 -0.32(-1.43%)
Jan 12, 2004 22.60 22.70 22.16 22.35 1,577,600 -0.29(-1.28%)
Jan 09, 2004 22.62 22.95 22.59 22.64 2,161,800 +0.02(+0.09%)
Jan 08, 2004 22.73 22.92 22.50 22.62 2,525,000 -0.10(-0.44%)
Jan 07, 2004 22.95 23.00 22.57 22.72 2,256,500 -0.23(-1.00%)
Jan 06, 2004 23.50 23.53 22.77 22.95 2,692,400 -0.45(-1.92%)
Jan 05, 2004 23.45 23.70 23.31 23.40 2,954,900 +0.42(+1.83%)
Jan 02, 2004 22.79 23.19 22.73 22.98 1,336,700 +0.27(+1.19%)
Dec 31, 2003 23.00 23.10 22.43 22.71 1,559,400 -0.29(-1.26%)
Dec 30, 2003 23.00 23.15 22.90 23.00 1,950,300 +0.07(+0.31%)
Dec 29, 2003 22.49 22.93 22.60 22.93 2,226,300 +0.44(+1.96%)
Dec 26, 2003 22.20 22.50 22.16 22.49 1,174,500 +0.50(+2.27%)
Dec 24, 2003 22.03 22.24 21.90 21.99 875,900 +0.01(+0.05%)
Dec 23, 2003 21.72 21.98 21.53 21.98 1,555,500 +0.18(+0.83%)
Dec 22, 2003 22.05 22.22 21.70 21.80 2,138,800 +0.07(+0.32%)
Dec 19, 2003 21.75 22.04 21.46 21.73 2,994,700 -0.21(-0.96%)
Dec 18, 2003 21.45 22.05 21.36 21.94 2,472,600 +0.30(+1.39%)
Dec 17, 2003 21.35 21.66 21.22 21.64 1,950,800 +0.26(+1.22%)
Dec 16, 2003 22.15 22.16 21.29 21.38 2,268,700 -0.77(-3.48%)
Dec 15, 2003 21.32 22.21 21.32 22.15 1,948,100 +0.40(+1.84%)
Dec 12, 2003 21.69 22.12 21.73 21.75 1,789,000 +0.06(+0.28%)
Dec 11, 2003 21.00 21.77 20.77 21.69 3,493,400 +0.42(+1.97%)
Dec 10, 2003 21.94 22.09 21.20 21.27 3,902,100 -0.65(-2.97%)
Dec 09, 2003 22.61 22.63 21.92 21.92 3,523,600 -0.69(-3.05%)
Dec 08, 2003 22.66 22.66 22.14 22.61 2,527,000 -0.05(-0.22%)
Dec 05, 2003 22.38 22.81 22.26 22.66 2,015,800 +0.26(+1.16%)
Dec 04, 2003 22.70 22.68 22.33 22.40 3,426,400 -0.30(-1.32%)
Dec 03, 2003 22.41 22.80 22.40 22.70 4,166,900 +0.26(+1.16%)
Dec 02, 2003 22.49 22.55 22.24 22.44 5,151,600 -0.05(-0.22%)
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.