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 (%)
Nov 28, 2014 12.32 12.36 11.83 11.89 13,464,100 -1.04(-8.04%)
Nov 26, 2014 13.06 12.93 12.93 12.93 11,325,500 +0.03(+0.23%)
Nov 25, 2014 12.65 12.95 12.52 12.90 17,969,000 +0.32(+2.54%)
Nov 24, 2014 12.79 12.89 12.53 12.58 11,092,225 -0.27(-2.10%)
Nov 21, 2014 13.18 13.18 12.68 12.85 12,994,696 +0.02(+0.16%)
Nov 20, 2014 12.61 12.95 12.51 12.83 13,994,261 +0.37(+2.97%)
Nov 19, 2014 13.25 13.25 12.36 12.46 23,847,256 -0.83(-6.25%)
Nov 18, 2014 12.74 13.32 12.69 13.29 25,996,668 +0.82(+6.58%)
Nov 17, 2014 12.31 12.63 12.09 12.47 15,598,317 +0.19(+1.55%)
Nov 14, 2014 11.42 12.35 11.30 12.28 17,847,208 +0.77(+6.69%)
Nov 13, 2014 11.85 11.91 11.45 11.51 12,109,622 -0.22(-1.88%)
Nov 12, 2014 11.93 11.94 11.49 11.73 11,830,121 +0.09(+0.77%)
Nov 11, 2014 11.50 11.80 11.40 11.64 18,943,488 +0.29(+2.56%)
Nov 10, 2014 11.93 11.99 11.26 11.35 17,330,066 -0.81(-6.66%)
Nov 07, 2014 11.57 12.19 11.55 12.16 20,838,440 +0.82(+7.23%)
Nov 06, 2014 11.15 11.53 11.09 11.34 19,087,906 +0.37(+3.37%)
Nov 05, 2014 11.17 11.48 10.90 10.97 26,784,076 -0.49(-4.28%)
Nov 04, 2014 11.98 12.03 11.40 11.46 16,734,398 -0.46(-3.86%)
Nov 03, 2014 11.82 12.00 11.51 11.92 18,582,164 +0.05(+0.42%)
Oct 31, 2014 11.97 12.12 11.33 11.87 33,658,144 -0.42(-3.42%)
Oct 30, 2014 12.85 12.98 12.20 12.29 26,752,506 -0.54(-4.21%)
Oct 29, 2014 13.39 13.42 12.80 12.83 15,932,899 -0.69(-5.10%)
Oct 28, 2014 13.38 13.57 13.25 13.52 6,906,270 +0.22(+1.65%)
Oct 27, 2014 13.40 13.52 13.52 13.30 9,042,176 -0.22(-1.63%)
Oct 24, 2014 13.52 13.59 13.31 13.52 9,428,784 +0.07(+0.52%)
Oct 23, 2014 13.33 13.65 13.16 13.45 11,017,921 +0.06(+0.45%)
Oct 22, 2014 13.57 13.71 13.37 13.39 10,546,388 -0.23(-1.69%)
Oct 21, 2014 13.87 13.87 13.52 13.62 9,726,474 -0.06(-0.44%)
Oct 20, 2014 13.54 13.73 13.47 13.68 7,814,271 +0.27(+2.01%)
Oct 17, 2014 13.85 13.88 13.41 13.41 11,239,998 -0.37(-2.69%)
Oct 16, 2014 13.47 14.00 13.41 13.78 12,821,713 +0.23(+1.70%)
Oct 15, 2014 13.62 13.94 13.40 13.55 13,743,207 -0.12(-0.88%)
Oct 14, 2014 13.63 13.91 13.53 13.67 10,182,386 +0.22(+1.64%)
Oct 13, 2014 13.63 13.88 13.42 13.45 10,546,711 -0.03(-0.22%)
Oct 10, 2014 13.82 14.04 13.53 13.48 11,679,852 -0.45(-3.23%)
Oct 09, 2014 14.40 14.41 13.56 13.93 19,649,200 -0.44(-3.06%)
Oct 08, 2014 13.90 14.48 13.41 14.37 20,503,808 +0.71(+5.20%)
Oct 07, 2014 14.26 14.32 13.58 13.66 20,883,326 -0.58(-4.07%)
Oct 06, 2014 14.25 14.35 14.15 14.24 13,520,398 +0.08(+0.56%)
Oct 03, 2014 14.41 14.41 14.06 14.16 14,979,222 -0.54(-3.67%)
Oct 02, 2014 14.84 14.90 14.48 14.70 13,280,259 -0.05(-0.34%)
Oct 01, 2014 14.76 15.03 14.67 14.75 11,922,636 +0.09(+0.61%)
Sep 30, 2014 14.88 15.00 14.55 14.66 15,678,162 -0.34(-2.27%)
Sep 29, 2014 15.32 15.36 14.99 15.00 7,872,223 -0.24(-1.57%)
Sep 26, 2014 15.38 15.38 15.15 15.24 8,278,429 -0.18(-1.17%)
Sep 25, 2014 15.26 15.62 15.21 15.42 12,407,443 +0.09(+0.59%)
Sep 24, 2014 15.45 15.65 15.29 15.33 8,993,653 -0.21(-1.35%)
Sep 23, 2014 15.64 15.72 15.40 15.54 10,405,347 +0.13(+0.84%)
Sep 22, 2014 15.57 15.59 15.31 15.41 13,347,731 -0.24(-1.53%)
Sep 19, 2014 15.91 15.97 15.55 15.65 17,804,732 -0.35(-2.19%)
Sep 18, 2014 16.27 16.32 15.97 16.00 10,901,043 -0.25(-1.54%)
Sep 17, 2014 16.49 16.64 16.18 16.25 9,664,669 -0.32(-1.93%)
Sep 16, 2014 16.46 16.72 16.28 16.57 9,668,319 +0.13(+0.79%)
Sep 15, 2014 16.68 16.69 16.37 16.44 6,969,856 -0.08(-0.48%)
Sep 12, 2014 16.73 16.96 16.46 16.52 9,636,659 -0.34(-2.02%)
Sep 11, 2014 16.64 16.93 16.50 16.86 9,969,103 +0.12(+0.72%)
Sep 10, 2014 16.84 17.01 16.63 16.74 10,331,668 -0.14(-0.83%)
Sep 09, 2014 16.77 16.98 16.55 16.88 8,151,782 +0.14(+0.84%)
Sep 08, 2014 17.03 17.09 16.68 16.74 10,162,570 -0.42(-2.45%)
Sep 05, 2014 17.11 17.23 16.92 17.16 10,167,039 +0.14(+0.82%)
Sep 04, 2014 17.85 17.87 17.00 17.02 14,897,150 -0.73(-4.11%)
Sep 03, 2014 17.98 18.00 17.73 17.75 5,056,506 -0.11(-0.62%)
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.