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, 2009 39.95 39.38 39.38 39.38 5,929,300 -0.18(-0.46%)
Dec 30, 2009 39.25 39.75 39.12 39.56 5,490,167 -0.15(-0.38%)
Dec 29, 2009 40.65 40.89 39.67 39.71 9,774,094 -0.81(-2.00%)
Dec 28, 2009 40.64 40.74 39.93 40.52 6,206,049 +0.17(+0.42%)
Dec 24, 2009 40.74 40.75 40.15 40.35 4,011,685 +0.12(+0.30%)
Dec 23, 2009 39.21 40.81 39.11 40.23 10,517,052 +1.34(+3.45%)
Dec 22, 2009 38.99 39.30 38.41 38.89 12,848,505 +0.13(+0.34%)
Dec 21, 2009 39.80 40.00 38.26 38.76 12,282,352 -0.76(-1.92%)
Dec 18, 2009 38.58 39.62 38.13 39.52 18,473,256 +1.13(+2.94%)
Dec 17, 2009 39.18 39.81 38.18 38.39 19,792,680 -1.72(-4.29%)
Dec 16, 2009 39.61 40.38 39.51 40.11 15,764,482 +1.01(+2.58%)
Dec 15, 2009 39.84 40.29 39.09 39.10 14,477,547 -0.80(-2.01%)
Dec 14, 2009 40.08 40.14 39.76 39.90 12,387,011 +0.32(+0.81%)
Dec 11, 2009 41.17 41.34 39.51 39.58 14,708,717 -1.43(-3.49%)
Dec 10, 2009 41.53 41.63 40.31 41.01 13,489,281 -0.27(-0.65%)
Dec 09, 2009 40.91 41.52 40.15 41.28 17,143,708 +0.77(+1.90%)
Dec 08, 2009 41.62 41.72 40.33 40.51 20,286,130 -1.93(-4.55%)
Dec 07, 2009 41.66 42.94 40.91 42.44 23,310,060 -0.24(-0.56%)
Dec 04, 2009 45.32 45.44 41.85 42.68 39,840,696 -4.16(-8.88%)
Dec 03, 2009 47.36 47.95 46.49 46.84 15,476,473 -1.09(-2.27%)
Dec 02, 2009 46.07 48.02 46.52 47.93 22,061,388 +1.86(+4.04%)
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.