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, 2011 50.83 51.39 50.02 50.75 9,716,190 -0.10(-0.20%)
Aug 30, 2011 50.73 51.21 50.08 50.85 8,717,057 +0.64(+1.27%)
Aug 29, 2011 51.11 51.15 49.66 50.21 7,169,606 -0.82(-1.61%)
Aug 26, 2011 50.34 51.10 48.95 51.03 8,085,476 +1.04(+2.08%)
Aug 25, 2011 48.35 50.36 47.82 49.99 9,152,677 +1.00(+2.04%)
Aug 24, 2011 49.97 50.39 48.02 48.99 13,220,879 -1.70(-3.35%)
Aug 23, 2011 51.27 51.80 50.06 50.69 11,975,947 -1.36(-2.61%)
Aug 22, 2011 51.32 52.78 51.22 52.05 13,602,614 +1.27(+2.50%)
Aug 19, 2011 50.50 51.62 50.44 50.78 12,060,861 +0.90(+1.80%)
Aug 18, 2011 50.63 50.63 49.64 49.88 10,195,500 -0.55(-1.09%)
Aug 17, 2011 50.10 51.03 50.01 50.43 5,941,632 +0.26(+0.52%)
Aug 16, 2011 50.54 50.86 49.88 50.17 6,155,080 -0.51(-1.01%)
Aug 15, 2011 49.65 50.90 49.11 50.68 8,902,605 +1.12(+2.26%)
Aug 12, 2011 49.35 49.92 48.68 49.56 8,466,046 -0.31(-0.62%)
Aug 11, 2011 49.26 50.45 47.87 49.87 13,326,365 +0.21(+0.42%)
Aug 10, 2011 47.79 50.33 47.07 49.66 17,351,488 +1.92(+4.02%)
Aug 09, 2011 46.26 47.81 45.84 47.74 15,077,922 +1.60(+3.47%)
Aug 08, 2011 46.26 48.31 45.91 46.14 17,591,160 +0.28(+0.61%)
Aug 05, 2011 46.37 47.27 44.59 45.86 12,829,451 -0.35(-0.76%)
Aug 04, 2011 49.44 49.48 45.14 46.21 15,371,668 -2.91(-5.92%)
Aug 03, 2011 48.96 49.90 48.87 49.12 9,929,838 +0.53(+1.09%)
Aug 02, 2011 48.86 49.05 48.00 48.59 9,315,749 +0.57(+1.19%)
Aug 01, 2011 48.09 48.90 47.68 48.02 6,941,276 +0.45(+0.95%)
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%)
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.