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 (%)
Aug 31, 2009 34.57 34.96 34.37 34.70 4,773,612 -0.73(-2.06%)
Aug 28, 2009 35.23 35.57 34.79 35.43 7,489,825 +0.85(+2.46%)
Aug 27, 2009 34.14 34.67 33.30 34.58 5,399,828 +0.38(+1.11%)
Aug 26, 2009 34.25 34.46 33.89 34.20 5,563,837 -0.31(-0.90%)
Aug 25, 2009 34.96 35.09 34.16 34.51 6,433,987 +0.13(+0.38%)
Aug 24, 2009 34.98 35.25 34.28 34.38 6,760,929 -0.29(-0.84%)
Aug 21, 2009 34.93 35.08 34.55 34.67 5,995,175 +0.53(+1.55%)
Aug 20, 2009 33.69 34.37 33.67 34.14 5,836,001 +0.32(+0.95%)
Aug 19, 2009 32.95 34.09 32.69 33.82 5,878,004 +0.36(+1.08%)
Aug 18, 2009 33.00 33.70 33.00 33.46 6,757,650 +1.14(+3.53%)
Aug 17, 2009 32.87 33.22 32.17 32.32 8,350,164 -1.60(-4.72%)
Aug 14, 2009 34.44 34.66 33.44 33.92 6,616,889 -0.27(-0.79%)
Aug 13, 2009 34.33 34.75 33.70 34.19 6,978,755 +0.59(+1.76%)
Aug 12, 2009 33.50 34.07 33.34 33.60 6,947,550 -0.03(-0.09%)
Aug 11, 2009 34.04 34.25 33.50 33.63 6,151,978 -0.63(-1.84%)
Aug 10, 2009 34.34 34.55 33.95 34.26 5,010,596 -0.51(-1.47%)
Aug 07, 2009 35.51 35.86 34.71 34.77 7,378,275 -0.98(-2.74%)
Aug 06, 2009 36.53 36.71 35.30 35.75 7,638,932 -0.28(-0.78%)
Aug 05, 2009 36.33 36.55 35.34 36.03 7,070,848 +0.14(+0.39%)
Aug 04, 2009 35.79 36.67 35.52 35.89 7,409,556 -0.18(-0.50%)
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.