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 (%)
Mar 28, 2013 29.21 29.46 29.02 29.40 4,946,292 +0.03(+0.10%)
Mar 27, 2013 28.75 29.48 28.65 29.37 11,632,746 +0.55(+1.91%)
Mar 26, 2013 28.99 29.05 28.69 28.82 6,098,504 -0.19(-0.65%)
Mar 25, 2013 29.23 29.45 28.86 29.01 6,442,070 -0.37(-1.26%)
Mar 22, 2013 29.52 29.70 29.17 29.38 7,285,894 -0.23(-0.78%)
Mar 21, 2013 29.05 29.84 28.93 29.61 10,421,657 +0.80(+2.78%)
Mar 20, 2013 28.91 29.05 28.67 28.81 6,082,634 -0.03(-0.10%)
Mar 19, 2013 28.85 29.16 28.68 28.84 9,393,294 -0.03(-0.10%)
Mar 18, 2013 29.09 29.34 28.82 28.87 6,933,886 +0.25(+0.87%)
Mar 15, 2013 28.60 28.87 28.51 28.62 13,491,148 +0.03(+0.10%)
Mar 14, 2013 28.43 28.91 28.41 28.59 9,625,269 +0.03(+0.11%)
Mar 13, 2013 29.24 29.39 28.45 28.56 10,000,576 -0.62(-2.12%)
Mar 12, 2013 29.29 29.59 29.14 29.18 11,406,649 +0.30(+1.04%)
Mar 11, 2013 28.91 29.08 28.51 28.88 7,131,846 -0.03(-0.10%)
Mar 08, 2013 28.88 29.44 28.59 28.91 10,620,850 -0.14(-0.48%)
Mar 07, 2013 29.76 30.10 28.93 29.05 9,962,888 -0.64(-2.16%)
Mar 06, 2013 28.49 29.70 28.31 29.69 14,215,737 +1.17(+4.10%)
Mar 05, 2013 28.94 29.09 28.50 28.52 9,098,329 -0.13(-0.45%)
Mar 04, 2013 29.33 29.45 28.51 28.65 12,899,972 -0.75(-2.55%)
Mar 01, 2013 30.41 30.46 29.33 29.40 17,467,116 -0.84(-2.78%)
Feb 28, 2013 30.54 30.63 30.15 30.24 9,116,725 -0.67(-2.17%)
Feb 27, 2013 31.12 31.22 30.62 30.91 10,040,259 -0.35(-1.12%)
Feb 26, 2013 30.88 31.60 30.59 31.26 11,582,984 +0.27(+0.87%)
Feb 25, 2013 30.77 31.44 30.56 30.99 10,255,086 +0.50(+1.64%)
Feb 22, 2013 30.34 30.64 30.14 30.49 5,852,201 +0.10(+0.33%)
Feb 21, 2013 30.32 30.77 30.20 30.39 11,460,843 +0.12(+0.40%)
Feb 20, 2013 30.99 31.32 30.23 30.27 16,654,155 -1.24(-3.94%)
Feb 19, 2013 31.50 31.73 30.93 31.51 11,710,231 -0.12(-0.38%)
Feb 15, 2013 32.04 32.12 31.36 31.63 15,273,589 -0.78(-2.41%)
Feb 14, 2013 31.92 33.36 31.92 32.41 25,047,468 +0.82(+2.60%)
Feb 13, 2013 32.36 32.58 31.58 31.59 13,872,310 -0.90(-2.77%)
Feb 12, 2013 32.05 32.50 31.84 32.49 7,647,641 +0.19(+0.59%)
Feb 11, 2013 32.35 32.41 32.07 32.30 5,704,850 -0.42(-1.28%)
Feb 08, 2013 32.73 32.94 32.57 32.72 3,711,337 -0.01(-0.03%)
Feb 07, 2013 32.58 33.05 32.42 32.73 5,912,657 -0.03(-0.09%)
Feb 06, 2013 32.52 33.01 32.41 32.76 5,727,376 +0.41(+1.27%)
Feb 04, 2013 32.06 32.73 32.00 32.35 12,808,948 +0.15(+0.47%)
Feb 01, 2013 32.27 32.40 31.77 32.20 12,796,065 +0.28(+0.88%)
Jan 31, 2013 32.20 32.22 31.81 31.92 8,958,353 -0.47(-1.45%)
Jan 30, 2013 33.21 33.36 32.31 32.39 11,880,297 -0.44(-1.34%)
Jan 29, 2013 32.87 33.05 32.49 32.83 11,984,438 +0.28(+0.86%)
Jan 28, 2013 32.87 32.89 32.44 32.55 7,137,599 -0.26(-0.79%)
Jan 25, 2013 33.15 33.18 32.68 32.81 10,350,015 -0.48(-1.44%)
Jan 24, 2013 33.91 33.94 33.28 33.29 11,803,340 -0.79(-2.32%)
Jan 23, 2013 34.90 34.99 34.08 34.08 7,735,382 -0.73(-2.10%)
Jan 22, 2013 34.18 34.96 34.01 34.81 7,821,320 +0.77(+2.26%)
Jan 18, 2013 34.12 34.21 33.95 34.04 5,365,531 -0.04(-0.12%)
Jan 17, 2013 33.96 34.36 33.51 34.08 8,866,206 -0.06(-0.18%)
Jan 16, 2013 34.43 34.46 34.03 34.14 8,229,571 -0.45(-1.30%)
Jan 15, 2013 34.45 35.06 34.30 34.59 8,214,782 +0.41(+1.20%)
Jan 14, 2013 34.42 34.62 34.09 34.18 6,117,975 -0.07(-0.20%)
Jan 11, 2013 34.49 34.51 34.02 34.25 8,236,675 -0.25(-0.72%)
Jan 10, 2013 33.97 34.66 33.91 34.50 8,632,216 +0.89(+2.65%)
Jan 09, 2013 33.56 33.72 33.31 33.61 7,252,249 +0.10(+0.30%)
Jan 08, 2013 34.04 34.06 33.32 33.51 9,683,658 -0.58(-1.70%)
Jan 07, 2013 34.34 34.45 33.99 34.09 6,081,763 -0.51(-1.47%)
Jan 04, 2013 34.06 34.70 33.94 34.60 6,942,513 +0.15(+0.44%)
Jan 03, 2013 35.47 35.55 34.32 34.45 6,611,744 -1.08(-3.04%)
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.