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 (%)
Feb 29, 2016 13.64 14.00 13.60 13.89 17,053,866 +0.36(+2.66%)
Feb 26, 2016 13.03 13.60 13.03 13.53 18,683,040 -0.05(-0.37%)
Feb 25, 2016 13.35 13.87 13.35 13.58 21,642,334 +0.10(+0.74%)
Feb 24, 2016 13.92 14.45 13.16 13.48 40,163,184 -0.06(-0.44%)
Feb 23, 2016 12.95 13.57 12.90 13.54 34,507,908 +0.72(+5.62%)
Feb 22, 2016 12.16 13.13 12.12 12.82 24,522,492 +0.26(+2.07%)
Feb 19, 2016 12.46 12.94 12.40 12.56 23,409,004 -0.07(-0.55%)
Feb 18, 2016 11.76 12.67 11.68 12.63 32,221,988 +0.74(+6.22%)
Feb 17, 2016 11.73 12.00 11.50 11.89 22,663,012 +0.30(+2.59%)
Feb 16, 2016 11.56 12.04 11.49 11.59 24,506,020 -0.66(-5.39%)
Feb 12, 2016 11.69 12.25 12.25 12.25 18,949,000 +0.28(+2.34%)
Feb 11, 2016 12.61 12.65 11.91 11.97 33,801,084 +0.39(+3.37%)
Feb 10, 2016 10.92 11.60 10.57 11.58 27,438,630 +0.36(+3.21%)
Feb 09, 2016 12.05 12.17 11.18 11.22 32,380,098 -0.69(-5.79%)
Feb 08, 2016 11.93 12.46 11.79 11.91 39,135,044 +0.27(+2.32%)
Feb 05, 2016 10.82 11.64 10.61 11.64 23,223,780 +0.46(+4.11%)
Feb 04, 2016 10.91 11.44 10.84 11.18 33,190,258 +0.45(+4.19%)
Feb 03, 2016 9.980 10.80 9.960 10.73 23,069,440 +0.87(+8.82%)
Feb 02, 2016 9.900 10.05 9.655 9.860 12,445,330 -0.21(-2.09%)
Feb 01, 2016 10.03 10.30 9.880 10.07 16,789,524 +0.16(+1.61%)
Jan 29, 2016 9.500 9.950 9.500 9.910 17,992,804 +0.25(+2.59%)
Jan 28, 2016 9.530 9.935 9.300 9.660 24,852,510 -0.18(-1.83%)
Jan 27, 2016 9.290 9.876 9.230 9.840 29,430,324 +0.31(+3.25%)
Jan 26, 2016 9.410 9.565 9.289 9.530 28,796,356 +0.26(+2.80%)
Jan 25, 2016 8.740 9.335 8.690 9.270 36,756,704 +0.69(+8.04%)
Jan 22, 2016 8.100 8.640 8.090 8.580 23,255,172 +0.25(+3.00%)
Jan 21, 2016 7.920 8.350 7.820 8.330 23,635,060 +0.22(+2.71%)
Jan 20, 2016 7.800 8.250 7.770 8.110 29,242,552 +0.52(+6.85%)
Jan 19, 2016 7.960 7.980 7.385 7.590 30,793,502 -0.31(-3.92%)
Jan 15, 2016 7.990 7.900 7.900 7.900 33,732,400 +0.32(+4.22%)
Jan 14, 2016 7.900 8.080 7.440 7.580 24,015,928 -0.46(-5.72%)
Jan 13, 2016 7.820 8.250 7.810 8.040 20,810,132 +0.14(+1.77%)
Jan 12, 2016 8.040 8.050 7.713 7.900 21,540,448 -0.25(-3.07%)
Jan 11, 2016 8.460 8.520 7.950 8.150 23,090,642 -0.27(-3.21%)
Jan 08, 2016 8.480 8.690 8.290 8.420 23,231,076 -0.33(-3.77%)
Jan 07, 2016 8.230 8.830 8.220 8.750 38,290,236 +0.81(+10.20%)
Jan 06, 2016 7.830 8.064 7.820 7.940 27,685,548 +0.29(+3.79%)
Jan 05, 2016 7.800 7.830 7.590 7.650 10,413,729 -0.10(-1.29%)
Jan 04, 2016 7.690 7.850 7.600 7.750 16,524,680 +0.37(+5.01%)
Dec 31, 2015 7.340 7.380 7.380 7.380 7,765,100 +0.01(+0.14%)
Dec 30, 2015 7.380 7.450 7.310 7.370 6,921,181 -0.22(-2.90%)
Dec 29, 2015 7.620 7.690 7.470 7.590 9,922,472 +0.06(+0.80%)
Dec 28, 2015 7.690 7.705 7.460 7.530 9,600,707 -0.29(-3.71%)
Dec 24, 2015 7.720 7.820 7.820 7.820 5,990,100 +0.16(+2.09%)
Dec 23, 2015 7.510 7.680 7.465 7.660 10,687,135 +0.19(+2.54%)
Dec 22, 2015 7.430 7.680 7.410 7.470 13,543,741 +0.00(+0.00%)
Dec 21, 2015 7.390 7.600 7.330 7.470 16,835,512 +0.24(+3.32%)
Dec 18, 2015 7.070 7.380 7.020 7.230 21,511,160 +0.29(+4.18%)
Dec 17, 2015 7.260 7.270 6.940 6.940 20,652,638 -0.71(-9.28%)
Dec 16, 2015 7.280 7.750 7.220 7.650 24,872,324 +0.55(+7.75%)
Dec 15, 2015 7.120 7.190 6.940 7.100 16,430,921 +0.05(+0.71%)
Dec 14, 2015 7.680 7.740 7.050 7.050 21,190,476 -0.70(-9.03%)
Dec 11, 2015 7.540 7.870 7.390 7.750 15,208,973 +0.09(+1.17%)
Dec 10, 2015 7.700 7.860 7.650 7.660 10,032,287 -0.07(-0.91%)
Dec 09, 2015 7.690 7.880 7.610 7.730 14,169,234 +0.21(+2.79%)
Dec 08, 2015 7.710 7.750 7.470 7.520 13,196,356 -0.17(-2.21%)
Dec 07, 2015 7.960 7.975 7.640 7.690 14,452,994 -0.40(-4.94%)
Dec 04, 2015 7.700 8.100 7.650 8.090 30,526,804 +0.52(+6.87%)
Dec 03, 2015 7.490 7.730 7.460 7.570 14,349,932 +0.15(+2.02%)
Dec 02, 2015 7.360 7.535 7.250 7.420 11,738,137 -0.18(-2.37%)
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.