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 (%)
Jul 29, 2011 48.28 48.28 47.28 47.57 6,138,231 -0.60(-1.25%)
Jul 28, 2011 48.03 48.36 47.25 48.17 10,314,135 -0.37(-0.76%)
Jul 27, 2011 50.17 50.37 48.45 48.54 7,866,165 -1.25(-2.51%)
Jul 26, 2011 49.96 50.07 49.45 49.79 4,341,587 +0.03(+0.06%)
Jul 25, 2011 50.70 51.00 49.68 49.76 8,030,363 -0.49(-0.98%)
Jul 22, 2011 49.82 50.38 49.62 50.25 7,046,057 +0.67(+1.35%)
Jul 21, 2011 49.62 49.99 49.38 49.58 10,357,541 +0.39(+0.79%)
Jul 20, 2011 48.48 49.27 48.02 49.19 8,917,938 +0.63(+1.30%)
Jul 19, 2011 49.37 49.39 48.25 48.56 8,702,407 -0.47(-0.96%)
Jul 18, 2011 48.75 49.26 48.48 49.03 9,031,190 +0.72(+1.49%)
Jul 15, 2011 47.99 48.48 47.92 48.31 5,759,838 +0.36(+0.75%)
Jul 14, 2011 49.07 49.10 47.80 47.95 8,334,391 -0.58(-1.20%)
Jul 13, 2011 47.76 49.07 47.68 48.53 13,395,222 +1.49(+3.17%)
Jul 12, 2011 45.75 47.44 45.60 47.04 8,798,285 +1.16(+2.53%)
Jul 11, 2011 46.50 46.66 45.61 45.88 6,319,749 -0.36(-0.78%)
Jul 08, 2011 46.60 46.76 46.00 46.24 6,194,324 +0.05(+0.11%)
Jul 07, 2011 46.49 47.04 46.14 46.19 8,338,161 +0.04(+0.09%)
Jul 06, 2011 46.53 46.67 46.07 46.15 6,834,519 +0.17(+0.37%)
Jul 05, 2011 45.89 46.40 45.15 45.98 8,058,426 +1.20(+2.68%)
Jul 01, 2011 45.10 45.25 44.25 44.78 4,930,071 -0.51(-1.13%)
Jun 30, 2011 45.32 45.40 44.66 45.29 6,254,536 +0.21(+0.47%)
Jun 29, 2011 44.51 45.71 44.25 45.08 7,683,077 +1.19(+2.71%)
Jun 28, 2011 43.30 44.13 43.07 43.89 6,532,422 +0.73(+1.69%)
Jun 27, 2011 42.81 43.36 42.50 43.16 7,418,411 +0.12(+0.28%)
Jun 24, 2011 43.98 44.00 42.92 43.04 6,200,166 -0.95(-2.16%)
Jun 23, 2011 43.66 44.05 43.10 43.99 8,392,621 -0.77(-1.72%)
Jun 22, 2011 44.26 45.65 44.20 44.76 8,185,990 +0.57(+1.29%)
Jun 21, 2011 43.53 44.41 43.29 44.19 5,812,311 +1.02(+2.36%)
Jun 20, 2011 43.24 43.42 43.14 43.17 5,637,707 -0.01(-0.02%)
Jun 17, 2011 43.07 43.67 42.94 43.18 8,763,534 +0.10(+0.23%)
Jun 16, 2011 43.90 44.00 42.72 43.08 8,096,075 -0.85(-1.93%)
Jun 15, 2011 43.73 44.50 43.32 43.93 7,845,759 +0.02(+0.05%)
Jun 14, 2011 43.64 44.23 43.57 43.91 5,137,906 +0.52(+1.20%)
Jun 13, 2011 43.61 44.03 43.09 43.39 6,277,702 -0.17(-0.39%)
Jun 10, 2011 43.90 44.10 43.35 43.56 8,023,498 -0.84(-1.89%)
Jun 09, 2011 44.29 44.97 43.97 44.40 7,130,967 +0.08(+0.18%)
Jun 08, 2011 44.81 44.91 43.89 44.32 9,716,549 -1.01(-2.23%)
Jun 07, 2011 45.73 45.98 45.25 45.33 4,694,971 -0.16(-0.35%)
Jun 06, 2011 46.07 46.55 45.25 45.49 6,569,583 -0.34(-0.74%)
Jun 03, 2011 45.97 46.10 45.50 45.83 7,652,676 -0.98(-2.09%)
May 24, 2011 46.17 46.93 45.89 46.81 9,640,065 +1.28(+2.81%)
May 23, 2011 45.47 46.21 45.02 45.53 8,354,479 -0.07(-0.15%)
May 20, 2011 45.52 46.12 44.59 45.60 11,317,036 +0.03(+0.07%)
May 19, 2011 45.49 45.85 45.12 45.57 6,224,235 +0.22(+0.49%)
May 18, 2011 45.66 45.74 45.15 45.35 8,361,696 +0.11(+0.24%)
May 17, 2011 44.96 45.46 44.53 45.24 9,698,277 +0.07(+0.15%)
May 16, 2011 45.10 45.95 44.77 45.17 10,102,137 +0.16(+0.36%)
May 13, 2011 45.25 45.46 44.25 45.01 11,143,710 -0.14(-0.31%)
May 12, 2011 45.26 46.64 44.57 45.15 12,348,085 -0.40(-0.88%)
May 11, 2011 47.57 47.65 45.01 45.55 16,704,703 -2.10(-4.41%)
May 10, 2011 48.14 48.14 47.36 47.65 6,460,455 -0.02(-0.04%)
May 09, 2011 47.42 47.70 47.05 47.67 6,201,151 +0.83(+1.77%)
May 06, 2011 47.66 47.98 46.55 46.84 9,432,848 +0.01(+0.02%)
May 05, 2011 47.54 48.03 46.25 46.83 15,338,325 -1.28(-2.66%)
May 04, 2011 48.84 48.84 47.17 48.11 14,649,124 -0.51(-1.05%)
May 03, 2011 49.53 49.93 48.11 48.62 11,781,969 -1.03(-2.07%)
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.