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 (%)
Feb 27, 2015 12.83 13.24 12.81 13.02 14,261,711 +0.26(+2.04%)
Feb 26, 2015 12.91 12.97 12.73 12.76 8,433,809 -0.02(-0.16%)
Feb 25, 2015 12.71 12.78 12.53 12.78 15,995,152 +0.20(+1.59%)
Feb 24, 2015 12.59 12.72 12.50 12.58 10,856,935 -0.13(-1.02%)
Feb 23, 2015 12.69 13.03 12.58 12.71 13,304,360 -0.18(-1.40%)
Feb 20, 2015 12.86 13.19 12.79 12.89 18,397,568 +0.07(+0.55%)
Feb 19, 2015 12.55 13.05 12.45 12.82 30,634,478 +0.59(+4.82%)
Feb 18, 2015 12.03 12.44 11.91 12.23 15,638,320 +0.20(+1.66%)
Feb 17, 2015 11.90 12.18 11.88 12.03 13,651,823 -0.11(-0.91%)
Feb 13, 2015 12.25 12.14 12.14 12.14 11,347,700 +0.01(+0.08%)
Feb 12, 2015 12.12 12.22 11.93 12.13 11,627,159 +0.19(+1.59%)
Feb 11, 2015 12.20 12.26 11.89 11.94 11,304,905 -0.23(-1.89%)
Feb 10, 2015 12.28 12.30 11.95 12.17 17,271,416 -0.33(-2.64%)
Feb 09, 2015 12.39 12.60 12.35 12.50 11,650,328 +0.18(+1.46%)
Feb 06, 2015 12.55 12.69 12.19 12.32 19,072,180 -0.74(-5.67%)
Feb 05, 2015 12.87 13.15 12.74 13.06 10,661,313 +0.15(+1.16%)
Feb 04, 2015 12.76 13.06 12.72 12.91 12,409,446 +0.23(+1.81%)
Feb 03, 2015 12.80 13.14 12.46 12.68 19,238,860 -0.21(-1.63%)
Feb 02, 2015 12.52 13.04 12.50 12.89 14,910,225 +0.11(+0.86%)
Jan 30, 2015 12.35 12.94 12.23 12.78 16,184,707 +0.49(+3.99%)
Jan 29, 2015 12.28 12.43 12.07 12.29 18,367,524 -0.32(-2.54%)
Jan 28, 2015 12.92 13.12 12.49 12.61 19,196,558 -0.50(-3.81%)
Jan 27, 2015 12.89 13.25 12.84 13.11 23,690,480 +0.42(+3.31%)
Jan 26, 2015 12.10 12.76 12.00 12.69 15,654,152 +0.26(+2.09%)
Jan 23, 2015 12.66 12.79 12.34 12.43 19,713,546 -0.36(-2.81%)
Jan 22, 2015 12.90 13.25 12.66 12.79 25,262,842 +0.05(+0.39%)
Jan 21, 2015 12.78 13.09 12.28 12.74 36,014,100 +0.21(+1.68%)
Jan 20, 2015 12.20 12.67 12.10 12.53 35,756,120 +0.78(+6.64%)
Jan 16, 2015 11.49 11.90 11.42 11.75 32,505,496 +0.38(+3.34%)
Jan 15, 2015 10.72 11.42 10.57 11.37 47,946,180 +0.96(+9.22%)
Jan 14, 2015 10.82 10.86 10.15 10.41 24,991,716 -0.27(-2.53%)
Jan 13, 2015 11.47 11.49 10.52 10.68 27,750,200 -0.65(-5.74%)
Jan 12, 2015 11.06 11.42 10.88 11.33 31,379,944 +0.34(+3.09%)
Jan 09, 2015 10.96 11.19 10.72 10.99 18,536,286 +0.18(+1.67%)
Jan 08, 2015 11.01 11.30 10.75 10.81 18,093,692 -0.31(-2.79%)
Jan 07, 2015 11.08 11.41 10.93 11.12 14,361,123 -0.15(-1.33%)
Jan 06, 2015 11.02 11.46 10.93 11.27 21,641,714 +0.37(+3.39%)
Jan 05, 2015 10.98 11.08 10.52 10.90 15,996,045 -0.01(-0.09%)
Jan 02, 2015 10.54 10.94 10.45 10.91 13,884,467 +0.16(+1.49%)
Dec 31, 2014 10.82 10.75 10.75 10.75 10,791,300 -0.11(-1.01%)
Dec 30, 2014 10.58 11.03 10.57 10.86 16,975,448 +0.38(+3.63%)
Dec 29, 2014 10.50 10.64 10.37 10.48 13,917,775 -0.10(-0.95%)
Dec 26, 2014 10.57 10.78 10.48 10.58 14,284,815 +0.27(+2.62%)
Dec 24, 2014 10.19 10.31 10.31 10.31 9,273,600 +0.14(+1.38%)
Dec 23, 2014 10.34 10.56 10.12 10.17 15,627,278 -0.15(-1.45%)
Dec 22, 2014 10.84 10.91 10.27 10.32 18,456,710 -0.51(-4.71%)
Dec 19, 2014 11.08 11.24 10.83 10.83 47,500,440 -0.26(-2.34%)
Dec 18, 2014 10.95 11.14 10.80 11.09 19,573,548 +0.33(+3.07%)
Dec 17, 2014 10.32 10.88 10.30 10.76 21,303,536 +0.44(+4.26%)
Dec 16, 2014 10.76 10.77 10.26 10.32 25,548,046 -0.13(-1.24%)
Dec 15, 2014 11.19 11.30 10.44 10.45 24,680,792 -1.02(-8.89%)
Dec 12, 2014 11.78 11.90 11.42 11.47 15,284,854 -0.35(-2.96%)
Dec 11, 2014 11.81 12.28 11.64 11.82 16,494,991 -0.12(-1.01%)
Dec 10, 2014 12.08 12.52 11.91 11.94 19,147,404 -0.12(-1.00%)
Dec 09, 2014 11.85 12.31 11.78 12.06 17,570,836 +0.52(+4.51%)
Dec 08, 2014 11.68 11.71 11.19 11.54 18,571,386 -0.02(-0.17%)
Dec 05, 2014 11.72 11.80 11.43 11.56 15,812,434 -0.40(-3.34%)
Dec 04, 2014 12.34 12.47 11.91 11.96 14,298,557 -0.37(-3.00%)
Dec 03, 2014 12.07 12.50 12.00 12.33 12,219,099 +0.40(+3.35%)
Dec 02, 2014 12.12 12.32 11.87 11.93 14,914,510 -0.48(-3.87%)
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.