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 26, 2010 37.84 37.96 37.22 37.66 10,350,834 +0.22(+0.59%)
Feb 25, 2010 36.37 37.69 35.79 37.44 15,717,641 +0.70(+1.91%)
Feb 24, 2010 37.07 37.79 36.55 36.74 10,596,186 -0.53(-1.43%)
Feb 23, 2010 38.34 38.53 36.91 37.27 11,865,022 -1.10(-2.87%)
Feb 22, 2010 39.57 39.69 38.34 38.37 10,046,422 -1.00(-2.54%)
Feb 19, 2010 38.84 40.00 38.61 39.37 15,955,597 +0.14(+0.36%)
Feb 18, 2010 38.00 39.47 37.95 39.23 17,736,102 +1.37(+3.62%)
Feb 17, 2010 37.44 38.21 37.36 37.86 16,229,022 +0.42(+1.12%)
Feb 16, 2010 37.86 37.97 37.36 37.44 15,387,071 +0.74(+2.02%)
Feb 12, 2010 36.40 36.70 36.70 36.70 9,089,200 -0.37(-1.00%)
Feb 11, 2010 36.01 37.17 35.58 37.07 11,410,937 +1.39(+3.90%)
Feb 10, 2010 35.74 35.92 34.94 35.68 9,750,173 +0.01(+0.03%)
Feb 09, 2010 35.27 36.15 34.93 35.67 14,080,432 +0.00(+0.00%)
Feb 08, 2010 35.74 35.88 34.49 35.67 10,398,752 -0.16(-0.45%)
Feb 05, 2010 33.92 35.95 33.65 35.83 19,976,418 +1.83(+5.38%)
Feb 04, 2010 35.09 35.21 33.76 34.00 16,329,125 -1.91(-5.32%)
Feb 03, 2010 36.09 36.62 35.81 35.91 8,183,498 -0.30(-0.83%)
Feb 02, 2010 37.01 37.03 36.09 36.21 11,346,743 +0.27(+0.75%)
Feb 01, 2010 35.19 36.50 35.17 35.94 9,261,507 +1.12(+3.22%)
Jan 29, 2010 35.80 36.38 34.63 34.82 14,435,635 -1.22(-3.39%)
Jan 28, 2010 36.28 36.32 35.84 36.04 15,530,854 +0.30(+0.84%)
Jan 27, 2010 36.02 36.27 35.20 35.74 12,467,875 -0.33(-0.91%)
Jan 26, 2010 35.78 36.78 35.62 36.07 13,030,185 +0.03(+0.08%)
Jan 25, 2010 37.18 37.18 36.04 36.04 11,523,120 -0.46(-1.26%)
Jan 22, 2010 36.37 37.52 36.11 36.50 17,340,288 -0.02(-0.05%)
Jan 21, 2010 37.75 37.78 36.35 36.52 21,433,648 -1.35(-3.56%)
Jan 20, 2010 38.46 38.64 37.23 37.87 16,581,276 -1.79(-4.51%)
Jan 19, 2010 39.28 39.72 38.99 39.66 8,780,114 -0.04(-0.10%)
Jan 15, 2010 40.19 39.70 39.70 39.70 11,620,800 -0.77(-1.90%)
Jan 14, 2010 40.65 40.85 39.95 40.47 8,470,557 -0.23(-0.57%)
Jan 13, 2010 40.53 40.80 39.43 40.70 9,581,031 +0.40(+0.99%)
Jan 12, 2010 41.16 41.52 39.95 40.30 12,126,414 -1.34(-3.22%)
Jan 11, 2010 42.57 42.64 41.32 41.64 13,777,921 +0.21(+0.51%)
Jan 08, 2010 41.60 41.67 40.70 41.43 9,199,189 +0.26(+0.63%)
Jan 07, 2010 41.67 41.67 40.89 41.17 9,290,070 -0.59(-1.41%)
Jan 06, 2010 41.32 42.34 41.14 41.76 12,329,198 +0.87(+2.13%)
Jan 05, 2010 40.66 41.10 40.04 40.89 13,018,597 +0.50(+1.24%)
Jan 04, 2010 40.70 41.18 40.25 40.39 14,212,116 +1.01(+2.56%)
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.