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 30, 2009 36.55 36.75 34.80 35.93 16,999,422 -1.10(-2.97%)
Oct 29, 2009 35.34 37.23 35.32 37.03 15,746,105 +2.45(+7.09%)
Oct 28, 2009 36.00 36.61 34.50 34.58 16,173,457 -1.51(-4.18%)
Oct 27, 2009 36.25 36.92 35.86 36.09 13,815,116 -0.11(-0.30%)
Oct 26, 2009 37.57 38.20 36.05 36.20 13,933,654 -1.37(-3.65%)
Oct 23, 2009 37.82 38.00 37.38 37.57 12,436,360 -0.36(-0.95%)
Oct 22, 2009 37.86 38.38 37.30 37.93 10,736,327 -0.17(-0.45%)
Oct 21, 2009 37.57 39.27 37.42 38.10 17,839,582 +0.25(+0.66%)
Oct 20, 2009 37.74 38.22 37.67 37.85 12,663,801 -1.13(-2.90%)
Oct 19, 2009 38.96 39.28 38.08 38.98 11,154,776 +0.32(+0.83%)
Oct 16, 2009 38.67 39.29 38.40 38.66 13,151,013 -0.25(-0.64%)
Oct 15, 2009 39.42 39.76 38.74 38.91 13,855,721 -1.06(-2.65%)
Oct 14, 2009 40.48 40.51 39.71 39.97 12,684,163 +0.07(+0.18%)
Oct 13, 2009 39.63 40.34 38.88 39.90 17,667,704 +0.54(+1.37%)
Oct 12, 2009 39.87 40.02 39.10 39.36 10,041,121 -0.12(-0.30%)
Oct 09, 2009 39.28 39.89 38.95 39.48 11,442,116 -0.03(-0.08%)
Oct 08, 2009 39.66 40.21 39.00 39.51 18,616,928 +0.23(+0.59%)
Oct 07, 2009 39.22 39.74 38.55 39.28 15,047,219 +0.44(+1.13%)
Oct 06, 2009 38.32 39.46 38.15 38.84 21,520,188 +1.93(+5.23%)
Oct 05, 2009 36.37 37.20 35.98 36.91 11,869,944 +0.81(+2.24%)
Oct 02, 2009 35.90 36.90 35.71 36.10 15,478,668 -0.08(-0.22%)
Oct 01, 2009 38.10 38.10 36.08 36.18 12,628,492 -1.72(-4.54%)
Sep 30, 2009 38.07 38.33 37.07 37.90 13,766,057 +0.35(+0.93%)
Sep 29, 2009 36.33 37.72 36.19 37.55 12,630,090 +0.39(+1.05%)
Sep 28, 2009 36.43 37.29 36.27 37.16 8,518,599 +1.02(+2.82%)
Sep 25, 2009 35.94 36.30 35.48 36.14 15,112,902 -0.32(-0.88%)
Sep 24, 2009 37.54 37.62 35.85 36.46 21,266,380 -0.07(-0.19%)
Sep 23, 2009 37.45 37.85 36.45 36.53 16,113,307 -0.97(-2.59%)
Sep 22, 2009 37.48 37.82 36.99 37.50 15,162,178 +0.99(+2.71%)
Sep 21, 2009 36.06 36.71 35.62 36.51 16,272,086 -0.54(-1.46%)
Sep 18, 2009 38.11 38.26 36.66 37.05 18,785,856 -1.01(-2.65%)
Sep 17, 2009 38.12 39.07 37.56 38.06 16,406,362 -0.87(-2.23%)
Sep 16, 2009 38.71 39.02 38.35 38.93 18,854,900 +0.98(+2.58%)
Sep 15, 2009 37.41 38.10 37.03 37.95 17,417,572 +0.56(+1.50%)
Sep 14, 2009 37.57 38.14 37.19 37.39 11,284,845 -0.79(-2.07%)
Sep 11, 2009 38.76 38.93 37.81 38.18 18,917,862 +0.18(+0.47%)
Sep 10, 2009 36.97 38.01 36.70 38.00 30,151,676 +1.05(+2.84%)
Sep 09, 2009 38.03 38.10 36.59 36.95 53,778,904 -2.35(-5.98%)
Sep 08, 2009 41.98 42.10 39.08 39.30 19,807,244 -0.74(-1.85%)
Sep 04, 2009 39.12 40.51 38.44 40.04 12,800,543 +0.51(+1.29%)
Sep 03, 2009 38.23 39.88 37.97 39.53 19,316,490 +1.64(+4.33%)
Sep 02, 2009 35.62 38.14 35.50 37.89 18,311,272 +2.84(+8.10%)
Sep 01, 2009 34.91 35.44 34.41 35.05 14,414,449 +0.35(+1.01%)
Aug 31, 2009 34.57 34.96 34.37 34.70 4,773,612 -0.73(-2.06%)
Aug 28, 2009 35.23 35.57 34.79 35.43 7,489,825 +0.85(+2.46%)
Aug 27, 2009 34.14 34.67 33.30 34.58 5,399,828 +0.38(+1.11%)
Aug 26, 2009 34.25 34.46 33.89 34.20 5,563,837 -0.31(-0.90%)
Aug 25, 2009 34.96 35.09 34.16 34.51 6,433,987 +0.13(+0.38%)
Aug 24, 2009 34.98 35.25 34.28 34.38 6,760,929 -0.29(-0.84%)
Aug 21, 2009 34.93 35.08 34.55 34.67 5,995,175 +0.53(+1.55%)
Aug 20, 2009 33.69 34.37 33.67 34.14 5,836,001 +0.32(+0.95%)
Aug 19, 2009 32.95 34.09 32.69 33.82 5,878,004 +0.36(+1.08%)
Aug 18, 2009 33.00 33.70 33.00 33.46 6,757,650 +1.14(+3.53%)
Aug 17, 2009 32.87 33.22 32.17 32.32 8,350,164 -1.60(-4.72%)
Aug 14, 2009 34.44 34.66 33.44 33.92 6,616,889 -0.27(-0.79%)
Aug 13, 2009 34.33 34.75 33.70 34.19 6,978,755 +0.59(+1.76%)
Aug 12, 2009 33.50 34.07 33.34 33.60 6,947,550 -0.03(-0.09%)
Aug 11, 2009 34.04 34.25 33.50 33.63 6,151,978 -0.63(-1.84%)
Aug 10, 2009 34.34 34.55 33.95 34.26 5,010,596 -0.51(-1.47%)
Aug 07, 2009 35.51 35.86 34.71 34.77 7,378,275 -0.98(-2.74%)
Aug 06, 2009 36.53 36.71 35.30 35.75 7,638,932 -0.28(-0.78%)
Aug 05, 2009 36.33 36.55 35.34 36.03 7,070,848 +0.14(+0.39%)
Aug 04, 2009 35.79 36.67 35.52 35.89 7,409,556 -0.18(-0.50%)
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.