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 (%)
Dec 31, 2002 15.30 15.66 15.28 15.41 1,706,400 +0.01(+0.06%)
Dec 30, 2002 15.45 15.62 15.28 15.40 2,180,600 -0.35(-2.22%)
Dec 27, 2002 15.75 15.99 15.68 15.75 2,393,400 -0.23(-1.44%)
Dec 26, 2002 15.45 16.00 15.37 15.98 2,243,400 +0.53(+3.43%)
Dec 24, 2002 15.87 15.92 15.45 15.45 1,190,300 -0.36(-2.28%)
Dec 23, 2002 15.50 15.88 15.47 15.81 2,486,300 +0.42(+2.73%)
Dec 20, 2002 14.98 15.39 14.90 15.39 4,109,000 +0.05(+0.33%)
Dec 19, 2002 15.80 15.89 15.01 15.34 6,631,600 -0.46(-2.91%)
Dec 18, 2002 15.91 16.19 15.09 15.80 7,774,700 -0.10(-0.63%)
Dec 17, 2002 16.48 16.60 15.83 15.90 4,912,400 -0.39(-2.39%)
Dec 16, 2002 15.95 16.35 15.60 16.29 3,121,500 +0.29(+1.81%)
Dec 13, 2002 16.23 16.23 15.83 16.00 4,918,800 +0.25(+1.59%)
Dec 12, 2002 15.25 15.87 15.22 15.75 5,275,700 +0.63(+4.17%)
Dec 11, 2002 14.84 15.15 14.81 15.12 2,282,800 +0.37(+2.51%)
Dec 10, 2002 15.06 15.09 14.51 14.75 2,039,700 -0.49(-3.22%)
Dec 09, 2002 15.50 15.52 15.05 15.24 2,144,600 -0.24(-1.55%)
Dec 06, 2002 15.48 15.53 15.06 15.48 4,746,600 +0.23(+1.51%)
Dec 05, 2002 15.20 15.39 15.14 15.25 2,446,400 -0.08(-0.52%)
Dec 04, 2002 15.55 15.76 15.01 15.33 3,261,600 +0.07(+0.46%)
Dec 03, 2002 14.84 15.27 14.77 15.26 3,205,500 +0.61(+4.16%)
Dec 02, 2002 14.40 14.79 14.31 14.65 1,659,700 -0.02(-0.14%)
Nov 29, 2002 14.44 14.73 14.28 14.67 1,128,900 +0.15(+1.03%)
Nov 27, 2002 14.55 14.68 14.08 14.52 3,639,500 +0.01(+0.07%)
Nov 26, 2002 14.81 14.95 14.51 14.51 2,362,400 -0.27(-1.83%)
Nov 25, 2002 14.90 14.98 14.70 14.78 1,956,500 -0.20(-1.34%)
Nov 22, 2002 15.19 15.36 14.82 14.98 2,662,700 -0.16(-1.06%)
Nov 21, 2002 15.71 15.79 14.95 15.14 3,036,700 -0.51(-3.26%)
Nov 20, 2002 15.43 15.71 15.38 15.65 1,525,100 +0.30(+1.95%)
Nov 19, 2002 15.85 15.92 15.35 15.35 1,296,000 -0.49(-3.09%)
Nov 18, 2002 15.50 15.88 15.50 15.84 1,213,800 -0.15(-0.94%)
Nov 15, 2002 15.60 15.99 15.45 15.99 1,986,700 +0.54(+3.50%)
Nov 14, 2002 15.44 15.65 15.35 15.45 1,665,700 +0.11(+0.72%)
Nov 13, 2002 15.82 15.88 15.29 15.34 1,881,600 -0.52(-3.28%)
Nov 12, 2002 15.87 15.91 15.51 15.86 2,334,500 +0.00(+0.00%)
Nov 11, 2002 16.23 16.25 15.72 15.86 1,482,900 -0.38(-2.34%)
Nov 08, 2002 16.66 16.67 16.02 16.24 2,504,100 -0.26(-1.58%)
Nov 07, 2002 16.55 16.74 16.13 16.50 2,845,400 +0.12(+0.73%)
Nov 06, 2002 16.00 16.42 15.79 16.38 2,386,500 +0.38(+2.37%)
Nov 05, 2002 15.90 16.10 15.72 16.00 2,591,300 +0.21(+1.33%)
Nov 04, 2002 15.25 15.79 15.25 15.79 1,632,200 +0.27(+1.74%)
Nov 01, 2002 15.40 15.60 15.20 15.52 2,138,000 +0.45(+2.99%)
Oct 31, 2002 15.59 15.60 15.01 15.07 2,301,300 -0.47(-3.02%)
Oct 30, 2002 15.10 15.59 15.00 15.54 3,156,800 +0.46(+3.05%)
Oct 29, 2002 15.62 15.77 14.98 15.08 3,694,000 -0.43(-2.77%)
Oct 28, 2002 15.35 15.68 15.25 15.51 2,556,900 +0.35(+2.31%)
Oct 25, 2002 15.00 15.25 14.76 15.16 2,673,900 +0.38(+2.57%)
Oct 24, 2002 14.50 14.87 14.45 14.78 1,734,200 +0.18(+1.23%)
Oct 23, 2002 14.83 14.86 14.51 14.60 2,332,000 -0.27(-1.82%)
Oct 22, 2002 14.60 14.98 14.45 14.87 2,851,900 +0.64(+4.50%)
Oct 21, 2002 14.33 14.47 14.23 14.23 2,271,100 -0.10(-0.70%)
Oct 18, 2002 14.45 14.60 14.21 14.33 2,095,200 -0.21(-1.44%)
Oct 17, 2002 13.91 14.61 13.89 14.54 3,031,500 +0.34(+2.39%)
Oct 16, 2002 14.30 14.60 14.20 14.20 3,210,400 +0.01(+0.07%)
Oct 15, 2002 14.55 14.55 13.89 14.19 3,832,600 -0.35(-2.41%)
Oct 14, 2002 14.56 14.64 14.21 14.54 1,478,500 +0.08(+0.55%)
Oct 11, 2002 14.13 14.46 14.09 14.46 2,437,800 +0.36(+2.55%)
Oct 10, 2002 14.41 14.48 13.82 14.10 3,951,800 -0.32(-2.22%)
Oct 09, 2002 14.90 15.00 14.42 14.42 1,928,000 -0.36(-2.44%)
Oct 08, 2002 15.32 15.32 14.40 14.78 2,985,800 -0.53(-3.46%)
Oct 07, 2002 15.55 15.67 15.28 15.31 2,107,900 -0.31(-1.98%)
Oct 04, 2002 15.43 15.72 15.41 15.62 1,877,800 +0.11(+0.71%)
Oct 03, 2002 15.60 15.74 15.32 15.51 1,630,300 +0.01(+0.06%)
Oct 02, 2002 15.64 15.72 15.36 15.50 1,914,100 -0.06(-0.39%)
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.