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 30, 2005 28.25 28.25 27.79 27.87 1,864,000 -0.43(-1.52%)
Dec 29, 2005 27.57 28.39 27.56 28.30 4,673,200 +0.75(+2.72%)
Dec 28, 2005 27.70 27.77 27.28 27.55 4,170,300 +0.23(+0.84%)
Dec 27, 2005 27.70 27.70 27.21 27.32 3,356,100 +0.11(+0.40%)
Dec 23, 2005 27.15 27.50 27.09 27.21 4,321,100 +0.09(+0.33%)
Dec 22, 2005 27.22 27.31 26.36 27.12 11,542,500 -0.10(-0.37%)
Dec 21, 2005 26.83 27.49 26.69 27.22 2,898,400 +0.37(+1.38%)
Dec 20, 2005 26.99 27.10 26.31 26.85 3,138,800 +0.01(+0.04%)
Dec 19, 2005 27.30 27.52 26.84 26.84 2,174,100 -0.22(-0.81%)
Dec 16, 2005 26.90 27.15 26.83 27.06 2,744,700 +0.16(+0.59%)
Dec 15, 2005 26.90 27.08 26.77 26.90 2,364,500 +0.06(+0.22%)
Dec 14, 2005 27.30 27.30 26.83 26.84 2,786,000 -0.66(-2.40%)
Dec 13, 2005 27.35 27.60 27.15 27.50 2,909,800 -0.10(-0.36%)
Dec 12, 2005 28.42 28.46 27.42 27.60 5,105,400 -0.17(-0.61%)
Dec 09, 2005 28.60 28.64 27.76 27.77 4,944,400 -0.43(-1.52%)
Dec 08, 2005 27.67 28.47 27.61 28.20 4,472,300 +0.39(+1.40%)
Dec 07, 2005 27.23 27.85 27.20 27.81 4,462,700 +0.82(+3.04%)
Dec 06, 2005 26.45 27.18 26.41 26.99 4,294,300 +0.44(+1.66%)
Dec 05, 2005 26.65 26.85 26.36 26.55 2,605,900 -0.08(-0.30%)
Dec 02, 2005 26.96 27.20 26.52 26.63 2,992,000 -0.45(-1.66%)
Dec 01, 2005 26.88 27.21 26.80 27.08 4,291,400 +0.47(+1.77%)
Nov 30, 2005 26.68 26.98 26.46 26.61 3,041,100 -0.41(-1.52%)
Nov 29, 2005 27.15 27.32 26.63 27.02 2,833,000 -0.17(-0.63%)
Nov 28, 2005 27.42 27.62 27.14 27.19 1,932,600 -0.24(-0.87%)
Nov 25, 2005 27.53 27.69 27.30 27.43 1,154,400 +0.29(+1.07%)
Nov 23, 2005 27.51 27.63 27.11 27.14 2,607,300 -0.67(-2.41%)
Nov 22, 2005 27.51 27.96 27.30 27.81 4,869,500 +0.38(+1.39%)
Nov 21, 2005 27.18 27.43 26.60 27.43 2,345,600 +0.63(+2.35%)
Nov 18, 2005 26.90 26.90 26.38 26.80 2,433,500 -0.10(-0.37%)
Nov 17, 2005 26.95 27.27 26.69 26.90 3,957,600 +0.41(+1.55%)
Nov 16, 2005 25.66 26.57 25.66 26.49 4,422,700 +1.22(+4.83%)
Nov 15, 2005 25.64 26.12 25.27 25.27 1,632,400 -0.39(-1.52%)
Nov 14, 2005 25.97 26.23 25.60 25.66 1,798,500 -0.45(-1.72%)
Nov 11, 2005 25.59 26.14 25.24 26.11 3,271,400 +0.55(+2.15%)
Nov 10, 2005 25.95 25.96 25.32 25.56 3,307,000 -0.27(-1.05%)
Nov 09, 2005 25.30 25.90 25.20 25.83 5,166,200 +0.59(+2.34%)
Nov 08, 2005 25.15 25.36 24.95 25.24 4,018,500 +0.02(+0.08%)
Nov 07, 2005 24.93 25.32 24.84 25.22 3,204,100 +0.30(+1.20%)
Nov 04, 2005 25.20 25.32 24.58 24.92 3,591,800 -0.07(-0.28%)
Nov 03, 2005 25.40 25.55 24.96 24.99 4,749,000 -0.41(-1.61%)
Nov 02, 2005 25.20 25.46 25.08 25.40 7,519,000 +0.36(+1.44%)
Nov 01, 2005 25.10 25.32 24.75 25.04 6,869,900 -0.21(-0.83%)
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%)
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.