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 (%)
Dec 31, 2010 52.86 53.46 52.60 53.18 3,579,160 +0.58(+1.10%)
Dec 30, 2010 53.13 53.26 52.45 52.60 2,943,699 -0.48(-0.90%)
Dec 29, 2010 53.32 53.38 52.67 53.08 4,043,952 +0.12(+0.23%)
Dec 28, 2010 52.55 53.20 52.18 52.96 4,250,235 +1.36(+2.64%)
Dec 27, 2010 51.60 51.72 50.96 51.60 2,007,764 -0.03(-0.06%)
Dec 23, 2010 51.07 51.97 50.70 51.63 3,681,707 +0.41(+0.80%)
Dec 22, 2010 51.80 51.80 51.17 51.22 3,381,795 -0.46(-0.89%)
Dec 21, 2010 51.98 52.01 51.38 51.68 3,588,005 -0.40(-0.77%)
Dec 20, 2010 52.03 52.28 51.62 52.08 3,835,829 +0.45(+0.87%)
Dec 17, 2010 51.95 52.00 50.65 51.63 7,570,202 +0.00(+0.00%)
Dec 16, 2010 52.07 52.22 50.72 51.63 10,810,338 -0.90(-1.71%)
Dec 15, 2010 52.62 53.20 52.29 52.53 7,217,224 -0.62(-1.17%)
Dec 14, 2010 54.01 54.04 52.86 53.15 6,978,026 -0.73(-1.35%)
Dec 13, 2010 54.15 54.47 53.59 53.88 6,249,390 +0.58(+1.09%)
Dec 10, 2010 53.04 53.67 52.66 53.30 6,270,221 -0.08(-0.15%)
Dec 09, 2010 53.74 53.74 52.84 53.38 5,995,334 +0.43(+0.81%)
Dec 08, 2010 53.55 54.14 52.67 52.95 10,765,551 -1.21(-2.23%)
Dec 07, 2010 55.54 55.72 53.91 54.16 9,491,675 -0.67(-1.22%)
Dec 06, 2010 54.33 54.98 54.02 54.83 10,005,084 +0.83(+1.54%)
Dec 03, 2010 53.80 55.38 53.78 54.00 12,022,622 +0.71(+1.33%)
Dec 02, 2010 52.78 53.77 52.78 53.29 9,217,356 +0.85(+1.62%)
Dec 01, 2010 52.09 52.59 51.57 52.44 7,351,818 +0.79(+1.53%)
Nov 30, 2010 50.66 52.14 50.50 51.65 11,045,645 +1.32(+2.62%)
Nov 29, 2010 50.18 50.49 49.38 50.33 6,702,744 -0.10(-0.20%)
Nov 26, 2010 50.08 50.56 49.93 50.43 3,618,497 -0.55(-1.08%)
Nov 24, 2010 50.90 50.98 50.98 50.98 5,419,959 +0.16(+0.31%)
Nov 23, 2010 50.23 50.99 50.00 50.82 9,376,534 +0.57(+1.13%)
Nov 22, 2010 49.59 50.47 49.37 50.25 6,532,905 +0.48(+0.96%)
Nov 19, 2010 49.27 49.89 49.03 49.77 5,702,102 +0.22(+0.44%)
Nov 18, 2010 50.20 50.28 49.40 49.55 8,552,512 +0.38(+0.77%)
Nov 17, 2010 48.79 49.90 48.66 49.17 8,108,226 +0.32(+0.66%)
Nov 16, 2010 49.45 50.08 48.57 48.85 13,808,885 -1.30(-2.59%)
Nov 15, 2010 50.90 51.04 50.10 50.15 7,198,816 -0.58(-1.14%)
Nov 12, 2010 50.91 51.80 50.22 50.73 9,911,469 -1.15(-2.22%)
Nov 11, 2010 52.05 52.20 50.96 51.88 8,277,890 +0.07(+0.14%)
Nov 10, 2010 51.31 51.93 50.29 51.81 13,392,938 +0.92(+1.81%)
Nov 09, 2010 52.08 53.44 50.35 50.89 23,478,884 -0.32(-0.62%)
Nov 08, 2010 48.97 51.27 48.94 51.21 12,022,941 +2.00(+4.06%)
Nov 05, 2010 49.23 49.95 48.80 49.21 9,981,675 -0.10(-0.20%)
Nov 04, 2010 49.87 50.07 49.19 49.31 17,054,264 +0.93(+1.92%)
Nov 03, 2010 48.51 48.89 47.63 48.38 10,046,553 -0.36(-0.74%)
Nov 02, 2010 48.60 49.03 48.14 48.74 6,189,743 +0.69(+1.44%)
Nov 01, 2010 48.46 48.50 47.65 48.05 5,379,829 -0.04(-0.08%)
Oct 29, 2010 47.55 48.31 47.47 48.09 8,258,454 +1.07(+2.28%)
Oct 28, 2010 46.43 47.23 45.67 47.02 9,665,206 +1.42(+3.11%)
Oct 27, 2010 45.98 46.06 44.98 45.60 10,822,604 -0.93(-2.00%)
Oct 25, 2010 47.08 47.11 46.21 46.53 7,473,192 +0.56(+1.22%)
Oct 22, 2010 45.60 46.00 45.10 45.97 5,293,889 +0.52(+1.14%)
Oct 21, 2010 46.07 46.45 44.86 45.45 9,470,571 -0.45(-0.98%)
Oct 20, 2010 45.55 46.50 45.42 45.90 9,516,944 +0.44(+0.97%)
Oct 19, 2010 45.86 45.99 45.01 45.46 15,659,003 -2.36(-4.94%)
Oct 18, 2010 47.53 47.97 47.08 47.82 7,972,945 -0.17(-0.35%)
Oct 15, 2010 48.63 48.82 47.54 47.99 9,176,847 -0.75(-1.54%)
Oct 14, 2010 49.32 49.34 48.44 48.74 8,889,798 -0.51(-1.04%)
Oct 13, 2010 49.24 49.66 49.10 49.25 12,353,578 +0.81(+1.67%)
Oct 12, 2010 48.37 48.63 47.86 48.44 8,243,262 -0.27(-0.55%)
Oct 11, 2010 48.53 49.13 48.00 48.71 5,956,571 +0.14(+0.29%)
Oct 08, 2010 48.57 48.65 47.78 48.57 8,646,137 +0.89(+1.87%)
Oct 07, 2010 48.85 48.99 47.21 47.68 1,400 -0.91(-1.87%)
Oct 06, 2010 47.60 48.81 47.51 48.59 12,177,919 +1.27(+2.68%)
Oct 05, 2010 47.11 47.81 46.77 47.32 10,733,120 +1.34(+2.91%)
Oct 04, 2010 46.88 46.90 45.75 45.98 5,862,917 -1.03(-2.19%)
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.