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, 2010 46.77 47.50 46.60 46.78 12,830 +0.36(+0.78%)
Aug 30, 2010 46.39 46.83 46.24 46.42 5,568,984 -0.08(-0.17%)
Aug 27, 2010 45.86 46.54 45.41 46.50 9,719,092 +0.73(+1.59%)
Aug 26, 2010 45.77 46.24 45.14 45.77 200 +0.64(+1.42%)
Aug 25, 2010 44.07 45.27 43.87 45.13 100 +1.61(+3.70%)
Aug 24, 2010 42.90 44.39 42.80 43.52 7,023,008 -0.59(-1.34%)
Aug 23, 2010 44.55 44.65 43.80 44.11 4,224,489 -0.67(-1.50%)
Aug 20, 2010 44.27 44.79 44.00 44.78 4,753,200 -0.10(-0.22%)
Aug 19, 2010 45.30 45.75 44.40 44.88 1,349 -0.38(-0.84%)
Aug 18, 2010 44.04 45.49 43.86 45.26 15,699 +0.97(+2.19%)
Aug 17, 2010 43.97 44.48 43.53 44.29 7,360 +0.66(+1.51%)
Aug 16, 2010 43.39 43.69 43.20 43.63 6,417,613 +0.71(+1.65%)
Aug 13, 2010 42.92 43.45 42.83 42.92 5,538,518 -0.28(-0.65%)
Aug 12, 2010 42.93 43.30 42.82 43.20 9,283,419 +0.80(+1.89%)
Aug 11, 2010 43.51 43.62 42.23 42.40 4,286 -0.28(-0.66%)
Aug 10, 2010 42.68 43.56 42.28 42.68 500 -0.67(-1.55%)
Aug 09, 2010 43.41 43.48 42.78 43.35 4,338,510 -0.04(-0.09%)
Aug 06, 2010 43.39 43.97 43.06 43.39 7,886,980 +0.66(+1.54%)
Aug 05, 2010 42.67 42.84 42.30 42.73 4,805,795 +0.12(+0.28%)
Aug 04, 2010 42.08 42.88 42.07 42.61 28,884 +1.24(+3.00%)
Aug 03, 2010 41.17 41.89 41.09 41.37 35,349 +0.42(+1.03%)
Aug 02, 2010 41.77 41.98 40.66 40.95 6,215,013 -0.15(-0.36%)
Jul 30, 2010 41.10 41.35 40.42 41.10 6,751,159 +0.56(+1.38%)
Jul 29, 2010 40.84 41.00 40.04 40.54 26,328 +0.51(+1.27%)
Jul 28, 2010 39.94 40.29 39.67 40.03 700 +0.00(+0.00%)
Jul 27, 2010 41.59 41.65 39.90 40.03 600 -1.72(-4.12%)
Jul 26, 2010 42.53 42.66 41.69 41.75 7,820,551 -0.62(-1.46%)
Jul 23, 2010 42.51 42.76 42.10 42.37 7,482,872 +0.14(+0.33%)
Jul 22, 2010 42.20 42.83 42.00 42.23 11,472 +0.50(+1.20%)
Jul 21, 2010 42.11 42.43 41.43 41.73 7,082,789 -0.08(-0.19%)
Jul 20, 2010 40.91 42.00 40.88 41.81 2,681 +0.66(+1.60%)
Jul 19, 2010 41.30 41.46 40.58 41.15 8,060,710 -0.60(-1.44%)
Jul 16, 2010 41.75 42.23 41.56 41.75 9,219,713 -1.32(-3.06%)
Jul 15, 2010 43.32 43.35 42.43 43.07 7,955,165 +0.08(+0.19%)
Jul 14, 2010 43.39 43.77 42.74 42.99 7,473,572 -0.14(-0.32%)
Jul 13, 2010 44.60 44.78 43.09 43.13 1,845 -0.75(-1.71%)
Jul 12, 2010 43.44 44.38 43.35 43.88 8,551,890 +0.31(+0.71%)
Jul 09, 2010 43.57 44.13 43.19 43.57 8,876,542 +0.99(+2.33%)
Jul 08, 2010 44.28 44.29 42.01 42.58 49,411 -1.30(-2.96%)
Jul 07, 2010 42.85 43.88 42.41 43.88 8,243,229 +0.90(+2.09%)
Jul 06, 2010 43.75 43.87 42.44 42.98 11,060,142 -0.26(-0.60%)
Jul 02, 2010 43.24 44.03 42.96 43.24 8,881,418 +0.14(+0.32%)
Jul 01, 2010 45.08 45.34 42.40 43.10 13,166,763 -2.31(-5.09%)
Jun 30, 2010 44.96 46.00 44.84 45.41 1,021 +0.48(+1.07%)
Jun 29, 2010 45.48 45.74 44.72 44.93 3,454 -1.40(-3.02%)
Jun 25, 2010 46.33 46.88 45.12 46.33 10,029,313 +1.74(+3.90%)
Jun 24, 2010 44.76 45.35 44.48 44.59 7,868,773 -0.15(-0.34%)
Jun 23, 2010 44.24 44.96 43.91 44.74 8,229,458 +0.01(+0.02%)
Jun 22, 2010 44.93 45.53 44.62 44.73 4,989 -0.07(-0.16%)
Jun 21, 2010 46.16 46.36 44.47 44.80 10,666,271 -1.58(-3.41%)
Jun 18, 2010 46.38 46.46 45.30 46.38 15,919,412 +1.56(+3.48%)
Jun 17, 2010 44.18 44.94 43.89 44.82 231,948 +1.63(+3.77%)
Jun 16, 2010 42.81 43.47 42.71 43.19 7,015,309 +0.25(+0.58%)
Jun 15, 2010 42.04 42.94 41.75 42.94 100 +0.94(+2.24%)
Jun 14, 2010 42.91 43.00 41.84 42.00 10,312,942 -1.11(-2.57%)
Jun 11, 2010 43.19 43.50 42.88 43.11 6,817,142 +0.19(+0.44%)
Jun 10, 2010 42.62 43.42 42.54 42.92 8,490 +0.20(+0.47%)
Jun 09, 2010 43.14 43.53 42.43 42.72 9,044,662 -0.62(-1.43%)
Jun 08, 2010 43.53 44.60 43.22 43.34 400 +0.22(+0.51%)
Jun 07, 2010 41.37 43.57 41.13 43.12 12,398,392 +1.70(+4.10%)
Jun 04, 2010 41.42 42.25 41.17 41.42 11,224,517 -0.88(-2.08%)
Jun 03, 2010 43.40 43.42 41.82 42.30 8,166,050 -0.80(-1.86%)
Jun 02, 2010 42.74 43.24 42.60 43.10 6,722 +0.51(+1.20%)
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.