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 (%)
Oct 31, 2008 23.82 24.45 22.61 22.74 10,831,037 -1.58(-6.50%)
Oct 30, 2008 23.68 24.41 21.65 24.32 15,499,400 +1.58(+6.95%)
Oct 29, 2008 21.25 23.36 20.78 22.74 20,014,568 +2.36(+11.58%)
Oct 28, 2008 18.88 20.39 17.93 20.38 16,522,396 +2.24(+12.35%)
Oct 27, 2008 19.84 20.60 17.80 18.14 18,329,508 -1.75(-8.80%)
Oct 24, 2008 17.27 20.64 17.27 19.89 0 +1.08(+5.74%)
Oct 23, 2008 19.36 21.52 18.11 18.81 27,007,892 -1.36(-6.74%)
Oct 22, 2008 22.57 22.57 19.86 20.17 20,883,448 -3.46(-14.64%)
Oct 21, 2008 25.30 25.40 23.58 23.63 13,092,503 -2.88(-10.86%)
Oct 20, 2008 24.48 26.63 23.54 26.51 11,551,163 +2.90(+12.28%)
Oct 17, 2008 23.62 27.24 22.90 23.61 0 -0.97(-3.95%)
Oct 16, 2008 27.83 27.96 24.22 24.58 30,226,604 -2.76(-10.10%)
Oct 15, 2008 29.38 30.40 26.95 27.34 15,808,730 -2.44(-8.19%)
Oct 14, 2008 29.00 30.57 28.50 29.78 23,710,220 +1.66(+5.90%)
Oct 13, 2008 31.35 31.66 26.26 28.12 24,002,884 -1.91(-6.36%)
Oct 10, 2008 33.97 35.48 29.71 30.03 0 -4.96(-14.18%)
Oct 09, 2008 34.70 35.84 33.66 34.99 16,455,545 -0.72(-2.02%)
Oct 08, 2008 31.81 35.72 31.38 35.71 29,923,692 +5.21(+17.08%)
Oct 07, 2008 31.39 32.12 30.02 30.50 26,459,196 +0.49(+1.63%)
Oct 06, 2008 33.10 34.33 28.07 30.01 27,594,014 -2.08(-6.48%)
Oct 03, 2008 31.46 34.01 30.95 32.09 0 +0.16(+0.50%)
Oct 02, 2008 35.81 36.00 31.55 31.93 26,294,036 -5.43(-14.53%)
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.