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 (%)
Oct 31, 2005 26.29 26.30 24.54 25.25 11,948,600 -1.95(-7.17%)
Oct 28, 2005 26.47 27.45 26.47 27.20 2,925,900 +0.88(+3.34%)
Oct 27, 2005 26.58 26.80 26.13 26.32 1,957,900 +0.12(+0.46%)
Oct 26, 2005 27.20 27.73 26.20 26.20 2,541,200 -0.86(-3.18%)
Oct 25, 2005 27.00 27.35 27.00 27.06 2,831,000 +0.43(+1.61%)
Oct 24, 2005 26.40 26.89 26.40 26.63 2,014,100 +0.23(+0.87%)
Oct 21, 2005 25.50 26.55 25.45 26.40 2,646,700 +0.97(+3.81%)
Oct 20, 2005 26.21 26.49 25.27 25.43 2,843,400 -0.66(-2.53%)
Oct 19, 2005 26.10 26.30 25.77 26.09 3,508,400 -0.39(-1.47%)
Oct 18, 2005 26.80 27.03 26.44 26.48 1,789,100 -0.69(-2.54%)
Oct 17, 2005 27.60 27.65 27.07 27.17 2,143,000 +0.29(+1.08%)
Oct 14, 2005 26.90 27.10 26.59 26.88 2,493,700 -0.39(-1.43%)
Oct 13, 2005 27.40 27.41 26.70 27.27 3,020,500 -0.38(-1.37%)
Oct 12, 2005 28.34 28.63 27.38 27.65 2,796,900 -0.69(-2.43%)
Oct 11, 2005 28.49 28.82 28.27 28.34 2,167,400 -0.14(-0.49%)
Oct 10, 2005 28.60 28.79 28.16 28.48 1,479,600 -0.12(-0.42%)
Oct 07, 2005 27.80 28.66 27.78 28.60 2,888,900 +0.70(+2.51%)
Oct 06, 2005 27.83 28.40 27.50 27.90 3,314,200 +0.24(+0.87%)
Oct 05, 2005 28.30 28.30 27.61 27.66 2,947,700 -0.68(-2.40%)
Oct 04, 2005 28.99 29.12 28.27 28.34 2,405,600 -0.64(-2.21%)
Oct 03, 2005 28.96 29.04 28.26 28.98 2,101,300 -0.07(-0.24%)
Sep 30, 2005 29.30 29.47 28.92 29.05 1,738,500 -0.25(-0.85%)
Sep 29, 2005 28.90 29.47 28.85 29.30 3,085,800 +0.45(+1.56%)
Sep 28, 2005 28.47 29.08 28.10 28.85 3,099,300 +0.45(+1.58%)
Sep 27, 2005 28.76 28.77 28.00 28.40 3,076,200 -0.46(-1.59%)
Sep 26, 2005 28.28 29.47 28.12 28.86 3,868,500 +0.18(+0.63%)
Sep 23, 2005 28.73 28.75 27.88 28.68 2,742,800 -0.05(-0.17%)
Sep 22, 2005 28.91 28.91 28.33 28.73 2,381,500 -0.32(-1.10%)
Sep 21, 2005 28.65 29.20 28.65 29.05 2,937,600 +0.70(+2.47%)
Sep 20, 2005 28.85 29.18 28.20 28.35 3,061,500 -0.47(-1.63%)
Sep 19, 2005 29.58 29.96 28.75 28.82 5,702,200 -0.18(-0.62%)
Sep 16, 2005 28.73 29.02 28.48 29.00 4,985,500 +0.93(+3.31%)
Sep 15, 2005 27.99 28.18 27.59 28.07 2,855,800 +0.48(+1.74%)
Sep 14, 2005 27.39 27.71 27.31 27.59 2,971,900 +0.50(+1.85%)
Sep 13, 2005 27.73 27.73 27.04 27.09 2,792,400 -0.73(-2.62%)
Sep 12, 2005 27.83 27.84 27.50 27.82 2,269,800 -0.04(-0.14%)
Sep 09, 2005 27.77 27.98 27.77 27.86 3,344,400 +0.17(+0.61%)
Sep 08, 2005 27.46 27.87 27.46 27.69 2,755,100 +0.48(+1.76%)
Sep 07, 2005 27.08 27.52 27.08 27.21 1,620,200 +0.01(+0.04%)
Sep 06, 2005 27.49 27.57 27.13 27.20 1,905,200 -0.16(-0.58%)
Sep 02, 2005 27.24 27.58 26.91 27.36 2,103,600 +0.05(+0.18%)
Sep 01, 2005 26.69 27.56 26.60 27.31 3,378,700 +1.09(+4.16%)
Aug 31, 2005 25.74 26.25 25.56 26.22 1,852,200 +0.54(+2.10%)
Aug 30, 2005 25.65 25.91 25.22 25.68 2,159,600 -0.46(-1.76%)
Aug 29, 2005 26.16 26.41 26.01 26.14 1,599,600 +0.20(+0.77%)
Aug 26, 2005 26.05 26.35 25.85 25.94 1,703,200 -0.11(-0.42%)
Aug 25, 2005 25.90 26.22 25.74 26.05 2,669,000 +0.50(+1.96%)
Aug 24, 2005 26.27 26.52 25.52 25.55 2,792,800 -0.67(-2.56%)
Aug 23, 2005 26.51 26.74 26.18 26.22 1,116,200 -0.06(-0.23%)
Aug 22, 2005 26.67 26.74 25.95 26.28 1,675,800 +0.03(+0.11%)
Aug 19, 2005 26.29 26.38 26.02 26.25 1,411,300 -0.04(-0.15%)
Aug 18, 2005 26.28 26.43 26.02 26.29 2,394,600 -0.02(-0.08%)
Aug 17, 2005 26.45 26.69 26.27 26.31 3,236,400 -0.51(-1.90%)
Aug 16, 2005 27.04 27.32 26.69 26.82 2,150,000 -0.26(-0.96%)
Aug 15, 2005 27.31 27.33 26.91 27.08 1,661,700 -0.43(-1.56%)
Aug 12, 2005 27.75 27.97 27.28 27.51 2,872,100 +0.11(+0.40%)
Aug 11, 2005 26.85 27.63 26.85 27.40 3,458,100 +0.93(+3.51%)
Aug 10, 2005 26.32 26.65 26.16 26.47 1,586,600 +0.33(+1.26%)
Aug 09, 2005 26.07 26.25 25.86 26.14 1,457,400 -0.05(-0.19%)
Aug 08, 2005 26.06 26.62 26.03 26.19 1,992,600 +0.08(+0.31%)
Aug 05, 2005 26.18 26.18 25.91 26.11 2,181,700 -0.05(-0.19%)
Aug 04, 2005 26.05 26.68 26.02 26.16 3,190,600 +0.18(+0.69%)
Aug 03, 2005 25.50 26.07 25.40 25.98 3,892,900 +0.78(+3.10%)
Aug 02, 2005 24.70 25.38 24.70 25.20 2,274,200 +0.60(+2.44%)
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.