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 (%)
Mar 29, 2002 18.87 18.92 18.50 18.56 2,713,900 +0.00(+0.00%)
Mar 28, 2002 18.87 18.92 18.50 18.56 2,707,300 -0.30(-1.59%)
Mar 27, 2002 18.25 18.94 18.22 18.86 3,561,400 +0.76(+4.20%)
Mar 26, 2002 18.50 18.50 18.09 18.10 2,193,600 -0.53(-2.84%)
Mar 25, 2002 18.25 18.68 18.14 18.63 3,350,400 +0.51(+2.81%)
Mar 22, 2002 18.00 18.50 18.00 18.12 4,913,600 +0.18(+1.00%)
Mar 21, 2002 18.11 18.25 17.85 17.94 3,517,600 -0.11(-0.61%)
Mar 20, 2002 17.99 18.19 17.85 18.05 2,206,000 +0.06(+0.33%)
Mar 19, 2002 18.15 18.24 17.80 17.99 2,182,800 -0.07(-0.39%)
Mar 18, 2002 17.70 18.14 17.65 18.06 2,764,300 +0.60(+3.44%)
Mar 15, 2002 17.80 17.80 17.38 17.46 1,900,300 -0.08(-0.46%)
Mar 14, 2002 17.40 17.62 17.22 17.54 2,096,100 +0.18(+1.04%)
Mar 13, 2002 18.00 18.10 17.36 17.36 2,584,300 -0.63(-3.50%)
Mar 12, 2002 17.98 18.05 17.72 17.99 1,893,800 +0.39(+2.22%)
Mar 11, 2002 17.30 17.80 17.27 17.60 1,853,000 +0.59(+3.47%)
Mar 08, 2002 17.20 17.24 16.90 17.01 2,942,300 -0.34(-1.96%)
Mar 07, 2002 17.85 17.92 17.10 17.35 3,994,700 -0.73(-4.04%)
Mar 06, 2002 17.70 18.24 17.56 18.08 3,295,700 +0.44(+2.49%)
Mar 05, 2002 18.10 18.24 17.56 17.64 3,143,900 -0.26(-1.45%)
Mar 04, 2002 18.29 18.40 17.65 17.90 2,576,100 -0.34(-1.86%)
Mar 01, 2002 17.90 18.29 17.77 18.24 2,494,300 +0.19(+1.05%)
Feb 28, 2002 18.17 18.25 17.90 18.05 2,011,000 -0.02(-0.11%)
Feb 27, 2002 18.55 18.55 17.93 18.07 3,073,900 -0.58(-3.11%)
Feb 26, 2002 18.03 18.66 18.03 18.65 3,164,400 +0.72(+4.02%)
Feb 25, 2002 18.16 18.20 17.80 17.93 2,579,600 -0.29(-1.59%)
Feb 22, 2002 18.55 18.55 18.06 18.22 1,815,900 -0.14(-0.76%)
Feb 21, 2002 17.83 18.43 17.78 18.36 2,165,100 +0.56(+3.15%)
Feb 20, 2002 17.73 18.15 17.53 17.80 3,534,600 +0.10(+0.56%)
Feb 19, 2002 18.35 18.74 17.51 17.70 4,136,300 -0.75(-4.07%)
Feb 18, 2002 18.95 19.18 18.03 18.45 4,643,200 +0.00(+0.00%)
Feb 15, 2002 18.95 19.18 18.03 18.45 4,643,200 -0.32(-1.70%)
Feb 14, 2002 18.48 19.00 18.32 18.77 2,913,000 +0.28(+1.51%)
Feb 13, 2002 17.99 18.68 17.82 18.49 2,190,100 +0.23(+1.26%)
Feb 12, 2002 17.75 18.35 17.75 18.26 3,128,300 +0.42(+2.35%)
Feb 11, 2002 18.02 18.49 17.80 17.84 6,030,100 -1.23(-6.45%)
Feb 08, 2002 19.00 19.50 18.90 19.07 4,646,000 +0.30(+1.60%)
Feb 07, 2002 18.27 18.82 18.16 18.77 3,910,600 +0.81(+4.51%)
Feb 06, 2002 19.00 19.09 17.80 17.96 3,030,000 -0.70(-3.75%)
Feb 05, 2002 18.32 18.80 17.88 18.66 6,664,100 +0.66(+3.67%)
Feb 04, 2002 17.58 18.01 17.43 18.00 4,191,100 +0.67(+3.87%)
Feb 01, 2002 17.30 17.78 17.18 17.33 4,297,500 +0.23(+1.35%)
Jan 31, 2002 16.98 17.19 16.70 17.10 2,317,300 +0.12(+0.71%)
Jan 30, 2002 17.00 17.28 16.87 16.98 2,264,500 +0.05(+0.30%)
Jan 29, 2002 16.70 17.34 16.70 16.93 2,681,600 +0.28(+1.68%)
Jan 28, 2002 16.76 16.95 16.62 16.65 1,433,500 -0.20(-1.19%)
Jan 25, 2002 16.32 16.95 16.25 16.85 2,205,200 +0.56(+3.44%)
Jan 24, 2002 16.42 16.42 16.12 16.29 2,502,800 -0.06(-0.37%)
Jan 23, 2002 17.00 17.03 15.56 16.35 3,650,100 -0.47(-2.79%)
Jan 22, 2002 16.90 16.98 16.60 16.82 1,745,100 +0.03(+0.18%)
Jan 21, 2002 17.03 17.03 16.73 16.79 2,195,400 +0.00(+0.00%)
Jan 18, 2002 17.03 17.03 16.73 16.79 2,195,400 -0.31(-1.81%)
Jan 17, 2002 17.35 17.35 17.10 17.10 2,315,400 -0.34(-1.95%)
Jan 16, 2002 17.30 17.65 17.26 17.44 3,313,400 +0.03(+0.17%)
Jan 15, 2002 17.18 17.50 17.12 17.41 3,401,600 +0.17(+0.99%)
Jan 14, 2002 17.05 17.24 17.01 17.24 2,336,000 -0.06(-0.35%)
Jan 11, 2002 17.12 17.32 17.00 17.30 2,713,800 -0.05(-0.29%)
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.