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 (%)
Aug 31, 2004 19.48 20.04 19.46 20.00 1,321,200 +0.55(+2.83%)
Aug 30, 2004 20.01 20.10 19.45 19.45 1,503,300 -0.45(-2.26%)
Aug 27, 2004 19.60 19.90 19.51 19.90 1,517,900 +0.30(+1.53%)
Aug 26, 2004 19.82 19.90 19.60 19.60 1,356,200 -0.29(-1.46%)
Aug 25, 2004 19.59 19.98 19.56 19.89 1,010,700 +0.40(+2.05%)
Aug 24, 2004 19.65 19.80 18.49 19.49 1,073,800 -0.26(-1.32%)
Aug 23, 2004 20.05 20.12 19.58 19.75 1,203,900 -0.55(-2.71%)
Aug 20, 2004 20.13 20.46 19.90 20.30 2,352,500 +0.33(+1.65%)
Aug 19, 2004 19.50 20.09 19.50 19.97 2,438,100 +0.72(+3.74%)
Aug 18, 2004 19.10 19.44 19.01 19.25 1,243,500 +0.04(+0.21%)
Aug 17, 2004 18.94 19.29 18.88 19.21 1,020,300 +0.11(+0.58%)
Aug 16, 2004 18.82 19.10 18.79 19.10 1,150,400 +0.38(+2.03%)
Aug 13, 2004 18.47 18.76 18.47 18.72 1,051,600 +0.50(+2.74%)
Aug 12, 2004 18.40 18.56 18.14 18.22 1,356,600 -0.25(-1.35%)
Aug 11, 2004 18.29 18.49 18.22 18.47 1,256,200 -0.21(-1.12%)
Aug 10, 2004 18.72 19.04 18.60 18.68 1,614,000 -0.09(-0.48%)
Aug 09, 2004 18.86 18.89 18.57 18.77 990,700 -0.09(-0.48%)
Aug 06, 2004 19.12 19.17 18.77 18.86 1,638,400 +0.18(+0.96%)
Aug 05, 2004 19.02 19.12 18.61 18.68 993,900 -0.30(-1.58%)
Aug 04, 2004 19.05 19.23 18.85 18.98 1,298,300 -0.32(-1.66%)
Aug 03, 2004 19.18 19.58 19.05 19.30 1,306,600 +0.15(+0.78%)
Aug 02, 2004 19.12 19.32 18.96 19.15 708,000 +0.03(+0.16%)
Jul 30, 2004 19.05 19.17 19.00 19.12 1,144,600 +0.25(+1.32%)
Jul 29, 2004 18.45 19.03 18.44 18.87 1,414,800 +0.26(+1.40%)
Jul 28, 2004 18.80 18.80 18.52 18.61 3,195,900 -0.41(-2.16%)
Jul 27, 2004 19.12 19.13 18.70 19.02 2,125,400 -0.29(-1.50%)
Jul 26, 2004 19.61 19.63 19.11 19.31 1,300,300 -0.18(-0.92%)
Jul 23, 2004 20.00 20.00 19.49 19.49 1,090,200 -0.51(-2.55%)
Jul 22, 2004 19.80 20.14 19.78 20.00 1,073,200 +0.25(+1.27%)
Jul 21, 2004 20.06 20.22 19.75 19.75 1,459,000 -0.55(-2.71%)
Jul 20, 2004 20.13 20.38 19.98 20.30 1,503,400 -0.08(-0.39%)
Jul 19, 2004 20.44 20.67 20.12 20.38 1,131,600 -0.26(-1.26%)
Jul 16, 2004 20.80 20.93 19.97 20.64 1,397,300 +0.09(+0.44%)
Jul 15, 2004 20.50 20.73 20.40 20.55 1,095,100 -0.09(-0.44%)
Jul 14, 2004 20.90 21.00 20.64 20.64 1,491,600 -0.10(-0.48%)
Jul 13, 2004 20.41 20.75 20.29 20.74 961,200 -0.11(-0.53%)
Jul 12, 2004 20.98 21.05 20.66 20.85 1,437,100 -0.14(-0.67%)
Jul 09, 2004 20.72 21.01 20.35 20.99 1,711,700 +0.21(+1.01%)
Jul 08, 2004 20.43 20.80 20.21 20.78 2,121,700 +0.43(+2.11%)
Jul 07, 2004 20.00 20.55 19.98 20.35 1,999,400 +0.70(+3.56%)
Jul 06, 2004 20.00 20.02 19.48 19.65 1,504,200 -0.35(-1.75%)
Jul 02, 2004 19.77 20.00 19.75 20.00 863,300 +0.47(+2.41%)
Jul 01, 2004 19.85 19.85 19.52 19.53 773,200 -0.22(-1.11%)
Jun 30, 2004 19.59 19.90 19.54 19.75 1,842,700 +0.16(+0.82%)
Jun 29, 2004 19.72 19.90 19.38 19.59 2,004,800 -0.32(-1.61%)
Jun 28, 2004 20.75 20.83 19.91 19.91 1,572,500 -0.61(-2.97%)
Jun 25, 2004 20.47 20.55 20.37 20.52 1,036,100 -0.15(-0.73%)
Jun 24, 2004 20.52 20.75 20.45 20.67 1,520,700 +0.52(+2.58%)
Jun 23, 2004 20.17 20.17 19.91 20.15 950,000 +0.07(+0.35%)
Jun 22, 2004 19.75 20.09 19.74 20.08 1,102,900 +0.38(+1.93%)
Jun 21, 2004 19.89 19.89 19.45 19.70 1,185,000 -0.06(-0.30%)
Jun 18, 2004 20.02 20.18 19.64 19.76 2,214,100 +0.18(+0.92%)
Jun 17, 2004 19.51 19.83 19.42 19.58 1,652,900 +0.25(+1.29%)
Jun 16, 2004 19.06 19.43 18.86 19.33 1,372,300 +0.07(+0.36%)
Jun 15, 2004 18.95 19.34 18.95 19.26 2,016,600 +0.50(+2.67%)
Jun 14, 2004 18.95 19.09 18.64 18.76 1,886,300 -0.44(-2.29%)
Jun 10, 2004 19.36 19.61 19.07 19.20 3,027,700 -0.12(-0.62%)
Jun 09, 2004 20.05 20.16 19.29 19.32 2,528,100 -0.96(-4.73%)
Jun 08, 2004 20.50 20.53 20.12 20.28 1,140,700 -0.20(-0.98%)
Jun 07, 2004 20.53 20.62 20.44 20.48 1,334,500 +0.25(+1.24%)
Jun 04, 2004 20.04 20.38 20.03 20.23 1,602,500 +0.23(+1.15%)
Jun 03, 2004 20.53 20.58 20.00 20.00 1,211,600 -0.42(-2.06%)
Jun 02, 2004 20.50 20.66 20.16 20.42 1,782,500 -0.10(-0.49%)
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.