Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2002	15.56	15.98	15.22	15.56	2,549,000	+0.01(+0.06%)
Sep 30, 2002	15.30	15.99	15.17	15.55	4,764,800	+0.46(+3.05%)
Sep 27, 2002	15.80	15.87	14.90	15.09	5,858,200	-0.81(-5.09%)
Sep 26, 2002	16.35	16.39	15.41	15.90	9,071,000	-1.87(-10.52%)
Sep 25, 2002	18.13	18.13	17.56	17.77	3,835,400	-0.35(-1.93%)
Sep 24, 2002	17.72	18.19	17.51	18.12	5,104,300	+0.73(+4.20%)
Sep 23, 2002	17.88	17.94	17.33	17.39	410,000	-0.45(-2.52%)
Sep 20, 2002	17.44	17.89	17.36	17.84	5,524,900	+0.40(+2.29%)
Sep 19, 2002	17.38	17.47	17.11	17.44	2,938,800	+0.41(+2.41%)
Sep 18, 2002	17.40	17.75	16.77	17.03	4,530,000	-0.05(-0.29%)
Sep 17, 2002	17.10	17.22	16.96	17.08	3,252,800	-0.38(-2.18%)
Sep 16, 2002	17.40	17.56	17.16	17.46	2,516,200	-0.09(-0.51%)
Sep 13, 2002	17.53	17.55	17.03	17.55	2,798,100	+0.02(+0.11%)
Sep 12, 2002	16.84	17.60	16.84	17.53	5,008,300	+0.85(+5.10%)
Sep 11, 2002	16.40	16.83	16.30	16.68	1,319,600	+0.16(+0.97%)
Sep 10, 2002	16.80	17.00	16.50	16.52	3,686,200	-0.45(-2.65%)
Sep 09, 2002	16.95	17.22	16.82	16.97	5,014,500	+0.38(+2.29%)
Sep 06, 2002	16.31	16.85	16.19	16.59	5,302,400	+0.19(+1.16%)
Sep 05, 2002	16.20	16.50	16.02	16.40	4,327,500	+0.60(+3.80%)
Sep 04, 2002	16.25	16.28	15.69	15.80	3,137,800	-0.61(-3.72%)
Sep 03, 2002	16.29	16.41	16.24	16.41	3,398,000	+0.34(+2.12%)
Aug 30, 2002	16.18	16.19	15.90	16.07	8,550,000	+0.02(+0.12%)
Aug 29, 2002	15.97	16.09	15.65	16.05	2,939,900	+0.43(+2.75%)
Aug 28, 2002	15.78	15.85	15.41	15.62	2,364,400	-0.13(-0.83%)
Aug 27, 2002	15.24	15.80	15.11	15.75	3,354,800	+0.48(+3.14%)
Aug 26, 2002	15.00	15.30	14.86	15.27	4,334,600	+0.47(+3.18%)
Aug 23, 2002	15.17	15.47	14.79	14.80	2,354,200	-0.44(-2.89%)
Aug 22, 2002	14.73	15.29	14.51	15.24	3,434,800	+0.51(+3.46%)
Aug 21, 2002	14.90	14.91	14.50	14.73	3,212,800	-0.20(-1.34%)
Aug 20, 2002	15.17	15.30	14.90	14.93	3,222,700	-0.79(-5.03%)
Aug 16, 2002	16.00	16.16	15.56	15.72	2,505,000	-0.28(-1.75%)
Aug 15, 2002	15.50	16.65	15.40	16.00	3,167,500	+0.50(+3.23%)
Aug 14, 2002	16.05	16.09	15.16	15.50	2,429,300	-0.40(-2.52%)
Aug 13, 2002	15.82	16.14	15.70	15.90	1,832,800	+0.08(+0.51%)
Aug 12, 2002	16.40	16.40	15.71	15.82	2,344,500	+0.55(+3.60%)
Aug 07, 2002	15.75	15.75	15.27	15.27	3,107,800	+0.02(+0.13%)
Aug 06, 2002	14.95	15.25	14.47	15.25	3,031,400	+0.73(+5.03%)
Aug 05, 2002	15.78	16.09	14.49	14.52	3,938,400	-1.19(-7.57%)
Aug 02, 2002	15.55	15.76	15.47	15.71	3,224,600	+0.21(+1.35%)
Aug 01, 2002	14.56	15.54	14.56	15.50	3,036,600	+0.18(+1.17%)
Jul 31, 2002	15.60	15.60	15.29	15.32	300,000	+0.12(+0.79%)
Jul 30, 2002	15.10	15.99	15.06	15.20	5,411,800	+0.45(+3.05%)
Jul 29, 2002	14.00	14.80	13.92	14.75	350,000	+0.84(+6.04%)
Jul 26, 2002	14.10	14.15	13.46	13.91	6,315,700	-0.57(-3.94%)
Jul 25, 2002	14.73	15.06	14.25	14.48	5,716,500	-0.25(-1.70%)
Jul 24, 2002	13.90	14.73	13.65	14.73	9,584,100	+0.41(+2.86%)
Jul 23, 2002	16.09	16.09	14.15	14.32	11,153,600	-1.77(-11.00%)
Jul 22, 2002	17.15	17.25	15.87	16.09	8,636,200	-0.81(-4.79%)
Jul 19, 2002	17.60	18.07	16.90	16.90	47,543,900	+0.03(+0.18%)
Jul 17, 2002	17.60	17.60	16.75	16.87	5,236,000	-1.47(-8.02%)
Jul 12, 2002	18.60	19.02	18.19	18.34	4,468,700	-0.42(-2.24%)
Jul 11, 2002	19.14	19.40	18.68	18.76	5,681,500	-0.44(-2.29%)
Jul 10, 2002	18.54	19.34	18.41	19.20	10,865,100	-0.34(-1.74%)
Jul 09, 2002	18.70	19.63	18.69	19.54	3,940,800	+1.09(+5.91%)
Jul 08, 2002	18.20	18.65	18.10	18.45	4,205,900	+0.30(+1.65%)
Jul 05, 2002	18.35	19.05	18.12	18.15	1,206,800	-0.33(-1.79%)
Jul 04, 2002	18.45	18.61	18.30	18.48	2,596,200	+0.00(+0.00%)
Jul 03, 2002	18.45	18.61	18.30	18.48	2,596,200	+0.04(+0.22%)
Jul 02, 2002	19.18	19.18	18.44	18.44	3,315,000	-0.74(-3.86%)
Jul 01, 2002	18.90	19.24	18.78	19.18	4,073,000	+0.19(+1.00%)
Jun 28, 2002	19.72	19.87	18.95	18.99	4,574,500	-0.81(-4.09%)
Jun 27, 2002	19.95	20.25	19.50	19.80	3,483,900	-0.47(-2.32%)
Jun 26, 2002	21.10	21.27	20.10	20.27	4,223,800	-0.28(-1.36%)
Jun 25, 2002	20.20	20.73	19.92	20.55	3,494,200	+0.09(+0.44%)
Jun 21, 2002	20.25	20.85	20.05	20.46	4,101,100	-0.02(-0.10%)
Jun 20, 2002	19.87	20.49	19.80	20.48	3,493,100	+0.74(+3.75%)
Jun 19, 2002	20.35	20.39	19.53	19.74	2,585,400	-0.28(-1.40%)
Jun 18, 2002	19.95	20.07	19.33	20.02	3,042,500	+0.35(+1.78%)
Jun 17, 2002	19.77	19.82	19.32	19.67	3,002,300	-0.35(-1.75%)
Jun 14, 2002	19.68	20.07	19.58	20.02	4,695,600	+0.38(+1.93%)
Jun 12, 2002	20.35	20.35	19.60	19.64	4,436,800	-0.60(-2.96%)
Jun 11, 2002	19.45	20.39	19.30	20.24	6,197,300	+0.42(+2.12%)
Jun 10, 2002	20.78	20.79	19.76	19.82	5,355,700	-0.95(-4.57%)
Jun 07, 2002	22.15	22.30	20.50	20.77	3,580,800	-1.00(-4.59%)
Jun 06, 2002	21.34	21.95	21.34	21.77	3,296,400	+0.43(+2.01%)
Jun 05, 2002	21.73	21.73	21.05	21.34	3,883,900	-0.46(-2.11%)
May 31, 2002	22.10	22.38	21.41	21.80	3,804,500	-1.51(-6.48%)
May 28, 2002	22.80	23.35	22.16	23.31	3,627,700	+0.40(+1.75%)
May 27, 2002	23.05	23.49	22.83	22.91	2,372,700	+0.00(+0.00%)
May 24, 2002	23.05	23.49	22.83	22.91	2,363,600	-0.25(-1.08%)
May 23, 2002	22.25	23.45	22.05	23.16	4,614,800	+0.48(+2.12%)
May 22, 2002	22.93	23.09	22.51	22.68	3,873,100	-0.05(-0.22%)
May 21, 2002	22.23	22.77	22.08	22.73	3,611,900	+0.22(+0.98%)
May 20, 2002	21.97	22.58	21.76	22.51	3,237,700	+0.54(+2.46%)
May 17, 2002	21.02	21.97	21.02	21.97	3,107,300	+0.95(+4.52%)
May 16, 2002	20.81	21.14	20.72	21.02	2,291,700	+0.26(+1.25%)
May 15, 2002	20.95	21.40	20.65	20.76	3,149,900	-0.02(-0.10%)
May 14, 2002	21.16	21.36	20.72	20.78	3,433,600	-1.15(-5.24%)
May 13, 2002	21.65	21.94	21.40	21.93	2,134,900	+0.19(+0.87%)
May 10, 2002	21.40	21.80	21.16	21.74	2,347,800	+0.44(+2.07%)
May 09, 2002	20.80	21.37	20.78	21.30	2,435,800	+0.51(+2.45%)
May 08, 2002	20.34	21.00	20.18	20.79	3,899,200	+0.25(+1.22%)
May 07, 2002	21.29	21.69	20.42	20.54	4,358,700	-1.00(-4.64%)
May 06, 2002	20.85	21.65	20.72	21.54	2,473,100	+0.43(+2.04%)
May 03, 2002	21.15	21.66	21.03	21.11	3,712,500	+0.16(+0.76%)
May 02, 2002	20.58	21.14	20.50	20.95	3,666,700	+0.37(+1.80%)
May 01, 2002	19.65	21.07	19.63	20.58	4,630,300	+0.51(+2.54%)
Apr 30, 2002	20.20	20.20	19.43	20.07	4,072,300	-0.28(-1.38%)
Apr 29, 2002	20.20	20.49	20.08	20.35	3,496,800	-0.04(-0.20%)
Apr 26, 2002	19.52	20.51	19.40	20.39	5,329,100	+0.88(+4.51%)
Apr 25, 2002	19.90	19.94	19.50	19.51	4,252,500	+0.31(+1.61%)
Apr 24, 2002	19.15	19.60	19.03	19.20	3,500,200	+0.20(+1.05%)
Apr 23, 2002	18.90	19.15	18.70	19.00	5,262,700	+0.64(+3.49%)
Apr 22, 2002	18.48	18.65	17.96	18.36	2,581,900	+0.08(+0.44%)
Apr 19, 2002	18.00	18.38	17.85	18.28	2,726,700	+0.28(+1.56%)
Apr 18, 2002	18.66	18.78	17.92	18.00	3,240,600	-0.41(-2.23%)
Apr 17, 2002	17.81	18.42	17.78	18.41	3,079,400	+0.92(+5.26%)
Apr 16, 2002	17.51	17.57	17.35	17.49	2,082,200	-0.13(-0.74%)
Apr 15, 2002	17.50	17.80	17.48	17.62	1,138,300	-0.11(-0.62%)
Apr 12, 2002	17.53	17.79	17.30	17.73	1,834,900	+0.22(+1.26%)
Apr 11, 2002	17.93	18.10	17.48	17.51	3,215,000	-0.28(-1.57%)
Apr 10, 2002	17.25	17.85	17.18	17.79	6,073,500	+0.54(+3.13%)
Apr 09, 2002	17.57	17.57	17.23	17.25	2,730,900	-0.37(-2.10%)
Apr 08, 2002	18.15	18.48	17.58	17.62	2,851,500	-0.41(-2.27%)
Apr 05, 2002	18.07	18.08	17.82	18.03	1,535,000	-0.07(-0.39%)
Apr 04, 2002	18.17	18.40	17.85	18.10	2,868,000	-0.10(-0.55%)
Apr 03, 2002	18.40	18.46	18.11	18.20	2,450,900	-0.52(-2.78%)
Apr 02, 2002	19.50	19.50	18.64	18.72	4,069,900	-0.18(-0.95%)
Apr 01, 2002	18.40	19.00	18.35	18.90	3,043,900	+0.34(+1.83%)
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%)
Jan 10, 2002	17.30	17.38	17.03	17.35	2,679,200	+1.40(+8.78%)

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.

Financial News

Barrick Gold Corporation (NY: ABX )

Historical Prices

Popular Pages