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, 2006 33.13 33.74 33.13 33.48 3,909,800 +0.69(+2.10%)
Aug 30, 2006 33.05 33.20 32.46 32.79 2,821,400 -0.11(-0.33%)
Aug 29, 2006 32.59 32.93 32.35 32.90 2,827,800 +0.33(+1.01%)
Aug 28, 2006 32.97 33.11 32.41 32.57 2,567,600 -0.54(-1.63%)
Aug 25, 2006 33.09 33.46 32.77 33.11 1,920,900 +0.34(+1.04%)
Aug 24, 2006 33.58 33.77 32.60 32.77 2,697,400 -0.71(-2.12%)
Aug 23, 2006 33.58 34.10 33.21 33.48 4,582,800 +0.07(+0.21%)
Aug 22, 2006 32.80 33.45 32.62 33.41 4,706,000 +0.41(+1.24%)
Aug 21, 2006 32.02 33.00 32.02 33.00 4,870,200 +1.34(+4.23%)
Aug 18, 2006 30.99 31.71 30.78 31.66 3,284,800 +0.71(+2.29%)
Aug 17, 2006 31.25 31.46 30.68 30.95 3,015,600 -0.52(-1.65%)
Aug 16, 2006 31.17 31.69 31.17 31.47 2,615,200 +0.45(+1.45%)
Aug 15, 2006 30.53 31.10 30.53 31.02 2,696,100 +0.51(+1.67%)
Aug 14, 2006 31.70 31.70 30.47 30.51 3,427,500 -0.66(-2.12%)
Aug 11, 2006 32.05 32.20 31.14 31.17 3,834,500 -0.73(-2.29%)
Aug 10, 2006 32.50 32.58 31.53 31.90 14,456,600 -0.89(-2.71%)
Aug 09, 2006 32.64 32.99 32.09 32.79 3,957,000 +0.68(+2.12%)
Aug 08, 2006 31.89 32.86 31.89 32.11 3,426,000 -0.06(-0.19%)
Aug 07, 2006 32.39 32.39 31.95 32.17 2,147,900 +0.33(+1.04%)
Aug 04, 2006 32.35 32.58 31.80 31.84 3,907,300 +0.01(+0.03%)
Aug 03, 2006 32.30 32.88 31.81 31.83 4,835,200 -0.37(-1.15%)
Aug 02, 2006 31.60 32.35 31.60 32.20 6,671,500 +0.75(+2.38%)
Aug 01, 2006 30.70 31.51 30.50 31.45 4,428,500 +0.65(+2.11%)
Jul 31, 2006 30.43 30.85 30.15 30.80 3,567,600 +0.27(+0.88%)
Jul 28, 2006 29.63 30.56 29.63 30.53 4,304,300 +0.93(+3.14%)
Jul 27, 2006 30.57 30.90 29.37 29.60 5,001,300 -0.38(-1.27%)
Jul 26, 2006 29.25 30.02 29.04 29.98 3,483,900 +0.60(+2.04%)
Jul 25, 2006 28.88 29.57 28.63 29.38 3,924,500 +0.86(+3.02%)
Jul 24, 2006 27.91 28.73 27.61 28.52 3,961,400 +0.24(+0.85%)
Jul 21, 2006 28.98 28.99 28.18 28.28 5,145,200 -0.43(-1.50%)
Jul 20, 2006 29.75 29.88 28.67 28.71 4,232,500 -1.18(-3.95%)
Jul 19, 2006 29.05 29.94 28.97 29.89 3,247,300 +0.84(+2.89%)
Jul 18, 2006 29.50 29.73 28.75 29.05 4,417,900 -0.42(-1.43%)
Jul 17, 2006 29.90 30.46 29.44 29.47 5,090,100 -0.87(-2.87%)
Jul 14, 2006 29.66 30.37 29.51 30.34 3,750,700 +1.00(+3.41%)
Jul 13, 2006 30.26 30.33 29.22 29.34 5,193,800 -0.92(-3.04%)
Jul 12, 2006 30.70 31.00 29.96 30.26 4,601,600 -0.29(-0.95%)
Jul 11, 2006 30.25 30.69 30.01 30.55 3,408,200 +0.48(+1.60%)
Jul 10, 2006 29.80 30.25 29.54 30.07 2,610,900 -0.04(-0.13%)
Jul 07, 2006 30.17 30.60 29.90 30.11 3,543,200 -0.06(-0.20%)
Jul 06, 2006 30.02 30.49 29.82 30.17 2,543,600 +0.15(+0.50%)
Jul 05, 2006 30.55 30.62 29.52 30.02 3,498,100 -0.48(-1.57%)
Jul 03, 2006 30.20 30.51 29.86 30.50 1,908,600 +0.90(+3.04%)
Jun 30, 2006 29.70 30.05 29.44 29.60 4,284,400 +0.32(+1.09%)
Jun 29, 2006 28.38 29.31 28.18 29.28 5,709,500 +1.48(+5.32%)
Jun 28, 2006 28.14 28.18 27.54 27.80 3,042,300 -0.01(-0.04%)
Jun 27, 2006 28.60 28.63 27.80 27.81 3,057,600 -0.56(-1.97%)
Jun 26, 2006 28.30 28.42 27.95 28.37 2,182,700 +0.17(+0.60%)
Jun 23, 2006 27.60 28.33 27.36 28.20 3,085,800 +0.32(+1.15%)
Jun 22, 2006 28.18 28.24 27.57 27.88 3,543,000 -0.44(-1.55%)
Jun 21, 2006 27.64 28.48 27.62 28.32 4,312,200 +0.68(+2.46%)
Jun 20, 2006 27.50 28.10 27.30 27.64 3,139,300 +0.42(+1.54%)
Jun 19, 2006 27.40 27.72 27.10 27.22 4,684,700 -0.50(-1.80%)
Jun 16, 2006 27.76 27.95 27.52 27.72 4,685,000 -0.32(-1.14%)
Jun 15, 2006 27.95 28.12 27.50 28.04 7,134,700 +0.84(+3.09%)
Jun 14, 2006 27.27 27.70 26.70 27.20 5,928,700 +0.31(+1.15%)
Jun 13, 2006 27.06 27.40 26.78 26.89 8,803,600 -0.73(-2.64%)
Jun 12, 2006 28.21 28.50 27.59 27.62 4,074,800 -0.47(-1.67%)
Jun 09, 2006 28.55 28.91 27.89 28.09 3,654,100 -0.08(-0.28%)
Jun 08, 2006 28.30 28.51 27.00 28.17 8,614,100 -0.63(-2.19%)
Jun 07, 2006 29.10 29.78 28.68 28.80 4,754,300 -0.65(-2.21%)
Jun 06, 2006 29.60 29.89 29.37 29.45 4,981,300 -0.63(-2.09%)
Jun 05, 2006 30.80 31.03 29.30 30.08 4,684,300 -0.61(-1.99%)
Jun 02, 2006 31.09 31.10 30.55 30.69 4,611,700 +0.06(+0.20%)
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.