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 30, 2006 30.62 31.52 30.60 31.44 6,203,000 +1.18(+3.90%)
Nov 29, 2006 29.92 30.34 29.92 30.26 3,712,300 +0.10(+0.33%)
Nov 28, 2006 29.75 30.16 29.55 30.16 5,563,600 +0.41(+1.38%)
Nov 27, 2006 29.90 29.99 29.63 29.75 5,904,700 +0.00(+0.00%)
Nov 24, 2006 29.79 29.94 29.65 29.75 2,531,900 +0.70(+2.41%)
Nov 22, 2006 29.42 29.47 28.81 29.05 3,965,900 -0.04(-0.14%)
Nov 21, 2006 28.90 29.25 28.74 29.09 5,569,900 +0.75(+2.65%)
Nov 20, 2006 28.60 28.95 28.32 28.34 4,916,400 -0.12(-0.42%)
Nov 17, 2006 28.33 28.70 28.08 28.46 5,625,500 +0.00(+0.00%)
Nov 16, 2006 29.40 29.48 28.46 28.46 5,856,100 -0.85(-2.90%)
Nov 15, 2006 28.79 29.57 28.77 29.31 4,628,200 +0.12(+0.41%)
Nov 14, 2006 29.78 29.78 29.08 29.19 4,121,200 -0.28(-0.95%)
Nov 13, 2006 29.13 29.57 28.80 29.47 5,742,800 +0.05(+0.17%)
Nov 10, 2006 29.88 29.96 29.19 29.42 5,479,600 -0.62(-2.06%)
Nov 09, 2006 29.74 30.38 29.23 30.04 10,800,200 +0.62(+2.11%)
Nov 08, 2006 30.00 30.02 29.11 29.42 6,354,000 -0.74(-2.45%)
Nov 07, 2006 30.20 30.33 29.73 30.16 5,379,500 +0.17(+0.57%)
Nov 06, 2006 30.84 30.84 29.97 29.99 5,092,800 -0.88(-2.85%)
Nov 03, 2006 30.75 31.10 30.60 30.87 5,344,800 +0.00(+0.00%)
Nov 02, 2006 31.10 31.55 30.61 30.87 6,387,200 -0.12(-0.39%)
Nov 01, 2006 31.20 31.64 30.73 30.99 7,874,200 -0.01(-0.03%)
Oct 31, 2006 30.03 31.00 30.00 31.00 3,601,400 +0.76(+2.51%)
Oct 30, 2006 30.14 30.65 30.00 30.24 4,261,800 +0.33(+1.10%)
Oct 27, 2006 30.68 30.80 29.87 29.91 4,821,700 -0.56(-1.84%)
Oct 26, 2006 30.87 30.92 30.35 30.47 3,528,000 -0.20(-0.65%)
Oct 25, 2006 30.00 30.70 29.78 30.67 5,348,900 +0.50(+1.66%)
Oct 24, 2006 30.10 30.75 29.83 30.17 5,002,400 -0.18(-0.59%)
Oct 23, 2006 29.60 30.39 29.36 30.35 5,217,600 +0.33(+1.10%)
Oct 20, 2006 30.71 30.94 29.99 30.02 3,371,600 -0.65(-2.12%)
Oct 19, 2006 30.16 30.67 29.92 30.67 4,521,400 +0.87(+2.92%)
Oct 18, 2006 30.20 30.26 29.56 29.80 3,977,700 -0.30(-1.00%)
Oct 17, 2006 30.20 30.21 29.40 30.10 4,871,800 -0.11(-0.36%)
Oct 16, 2006 30.20 30.27 29.43 30.21 5,774,500 +0.42(+1.41%)
Oct 13, 2006 29.41 29.79 29.26 29.79 4,636,500 +0.67(+2.30%)
Oct 12, 2006 28.62 29.16 28.30 29.12 4,276,800 +0.71(+2.50%)
Oct 11, 2006 29.21 29.29 28.30 28.41 6,450,700 -0.81(-2.77%)
Oct 10, 2006 28.92 29.57 28.70 29.22 3,193,500 -0.05(-0.17%)
Oct 09, 2006 29.75 29.85 29.11 29.27 2,338,600 +0.11(+0.38%)
Oct 06, 2006 29.33 29.74 28.84 29.16 3,772,600 -0.16(-0.55%)
Oct 05, 2006 29.27 29.61 28.95 29.32 4,605,400 +0.48(+1.66%)
Oct 04, 2006 28.64 28.91 27.63 28.84 9,055,600 +0.29(+1.02%)
Oct 03, 2006 30.10 30.10 28.40 28.55 6,299,200 -2.33(-7.55%)
Oct 02, 2006 30.88 31.33 30.73 30.88 2,721,300 +0.16(+0.52%)
Sep 29, 2006 30.65 31.31 30.29 30.72 3,307,100 -0.11(-0.36%)
Sep 28, 2006 31.40 31.54 30.81 30.83 3,386,600 -0.18(-0.58%)
Sep 27, 2006 30.59 31.10 30.19 31.01 6,702,000 +0.76(+2.51%)
Sep 26, 2006 29.07 30.28 29.05 30.25 4,916,800 +1.15(+3.95%)
Sep 25, 2006 29.01 29.44 28.67 29.10 3,612,100 -0.19(-0.65%)
Sep 22, 2006 29.79 29.84 29.05 29.29 3,810,300 +0.23(+0.79%)
Sep 21, 2006 28.50 29.31 28.30 29.06 4,537,700 +0.71(+2.50%)
Sep 20, 2006 28.95 29.07 28.26 28.35 5,290,300 -0.41(-1.43%)
Sep 19, 2006 29.71 30.00 28.72 28.76 6,136,400 -1.24(-4.13%)
Sep 18, 2006 29.35 30.00 29.06 30.00 5,648,400 +0.92(+3.16%)
Sep 15, 2006 28.35 29.19 27.92 29.08 7,875,500 +0.62(+2.18%)
Sep 14, 2006 29.82 29.94 28.37 28.46 6,357,500 -1.23(-4.14%)
Sep 13, 2006 29.50 30.17 29.50 29.69 4,188,700 +0.38(+1.30%)
Sep 12, 2006 29.77 30.09 29.04 29.31 5,605,900 -0.27(-0.91%)
Sep 11, 2006 30.75 30.85 29.58 29.58 8,162,300 -1.79(-5.71%)
Sep 08, 2006 32.10 32.10 31.33 31.37 5,445,900 -1.07(-3.30%)
Sep 07, 2006 32.89 33.12 32.36 32.44 4,549,800 -1.11(-3.31%)
Sep 06, 2006 33.98 34.47 33.52 33.55 4,806,100 -0.49(-1.44%)
Sep 05, 2006 33.72 34.23 33.58 34.04 4,380,600 +0.61(+1.82%)
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.