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, 2007 40.85 41.44 39.99 40.51 7,608,813 -0.54(-1.32%)
Nov 29, 2007 41.80 42.02 40.90 41.05 4,826,999 -0.95(-2.26%)
Nov 28, 2007 40.46 42.14 40.46 42.00 6,154,154 +0.78(+1.89%)
Nov 27, 2007 40.82 41.62 40.43 41.22 7,538,727 -0.49(-1.17%)
Nov 26, 2007 43.31 43.46 41.60 41.71 6,522,227 -1.39(-3.23%)
Nov 23, 2007 42.95 43.19 41.97 43.10 3,849,783 +1.36(+3.26%)
Nov 21, 2007 42.60 42.60 40.64 41.74 7,463,760 -0.56(-1.32%)
Nov 20, 2007 39.84 42.33 39.50 42.30 10,696,415 +3.38(+8.68%)
Nov 19, 2007 40.85 40.85 38.60 38.92 9,448,449 -2.10(-5.12%)
Nov 16, 2007 40.85 41.19 40.21 41.02 8,172,230 +0.65(+1.61%)
Nov 15, 2007 42.14 42.14 39.91 40.37 9,241,036 -2.15(-5.06%)
Nov 14, 2007 43.25 43.49 42.44 42.52 5,480,575 +0.14(+0.33%)
Nov 13, 2007 42.29 43.11 41.97 42.38 7,617,761 +0.48(+1.15%)
Nov 12, 2007 44.01 44.15 41.75 41.90 11,577,391 -3.54(-7.79%)
Nov 09, 2007 46.00 46.31 45.13 45.44 8,306,475 -0.77(-1.67%)
Nov 08, 2007 46.34 47.20 45.04 46.21 12,202,892 -0.03(-0.06%)
Nov 07, 2007 47.50 47.72 46.07 46.24 11,965,328 -0.74(-1.58%)
Nov 06, 2007 47.00 47.33 46.65 46.98 7,398,711 +0.94(+2.04%)
Nov 05, 2007 45.08 46.49 44.89 46.04 8,062,761 +0.42(+0.92%)
Nov 02, 2007 43.41 45.63 42.93 45.62 9,953,800 +3.12(+7.34%)
Nov 01, 2007 43.03 43.87 42.22 42.50 7,596,600 -1.63(-3.69%)
Oct 31, 2007 42.95 44.75 42.61 44.13 10,456,000 +1.74(+4.10%)
Oct 30, 2007 43.04 43.48 42.37 42.39 8,033,100 -1.67(-3.79%)
Oct 29, 2007 43.49 44.80 43.42 44.06 9,102,100 +1.01(+2.35%)
Oct 26, 2007 42.98 43.32 42.66 43.05 5,736,800 +0.78(+1.85%)
Oct 25, 2007 42.59 42.72 41.78 42.27 5,518,800 +0.38(+0.91%)
Oct 24, 2007 41.67 42.10 40.61 41.89 5,321,900 +0.13(+0.31%)
Oct 23, 2007 40.96 41.88 40.77 41.76 6,344,600 +1.43(+3.55%)
Oct 22, 2007 40.30 40.93 39.85 40.33 7,514,900 -1.27(-3.05%)
Oct 19, 2007 42.29 42.40 41.12 41.60 7,006,700 -0.53(-1.26%)
Oct 18, 2007 41.11 42.36 41.05 42.13 6,415,000 +1.42(+3.49%)
Oct 17, 2007 42.54 42.77 40.64 40.71 9,088,700 -1.33(-3.16%)
Oct 16, 2007 42.92 43.06 41.92 42.04 6,370,910 -0.88(-2.05%)
Oct 15, 2007 42.98 43.24 42.47 42.92 8,895,100 +0.64(+1.51%)
Oct 12, 2007 42.01 42.50 41.63 42.28 5,398,450 +0.31(+0.74%)
Oct 11, 2007 42.52 43.03 41.00 41.97 12,184,408 -0.10(-0.24%)
Oct 10, 2007 42.37 42.77 41.83 42.07 9,016,400 +0.17(+0.41%)
Oct 09, 2007 40.45 42.07 40.42 41.90 8,714,100 +1.35(+3.33%)
Oct 08, 2007 40.56 40.82 40.10 40.55 3,519,100 -0.37(-0.90%)
Oct 05, 2007 40.14 41.18 40.02 40.92 8,967,000 +0.37(+0.91%)
Oct 04, 2007 39.36 40.57 39.20 40.55 9,421,100 +1.14(+2.89%)
Oct 03, 2007 39.49 39.67 39.17 39.41 8,956,600 +0.16(+0.41%)
Oct 02, 2007 40.02 40.20 38.81 39.25 7,357,381 -1.98(-4.80%)
Oct 01, 2007 40.50 41.34 40.50 41.23 6,658,905 +0.95(+2.36%)
Sep 28, 2007 40.00 41.13 39.80 40.28 10,754,800 +1.10(+2.81%)
Sep 27, 2007 39.23 39.66 38.65 39.18 5,577,103 +0.50(+1.29%)
Sep 26, 2007 39.24 39.48 37.44 38.68 10,816,914 -0.41(-1.05%)
Sep 25, 2007 39.20 39.63 38.96 39.09 5,964,200 -0.81(-2.03%)
Sep 24, 2007 39.86 40.59 39.67 39.90 5,820,980 -0.16(-0.40%)
Sep 21, 2007 40.79 40.94 39.81 40.06 10,462,250 -0.88(-2.15%)
Sep 20, 2007 39.89 40.95 39.25 40.94 13,922,200 +2.20(+5.68%)
Sep 19, 2007 39.08 39.60 38.40 38.74 8,484,313 -0.02(-0.05%)
Sep 18, 2007 37.66 38.92 36.86 38.76 7,682,000 +1.29(+3.44%)
Sep 17, 2007 37.84 37.98 37.05 37.47 5,965,756 +0.27(+0.73%)
Sep 14, 2007 37.19 38.31 36.82 37.20 6,115,100 +0.10(+0.27%)
Sep 13, 2007 37.09 37.32 36.70 37.10 4,931,600 -0.23(-0.62%)
Sep 12, 2007 37.32 37.58 36.81 37.33 5,791,400 -0.28(-0.74%)
Sep 11, 2007 37.04 37.89 36.63 37.61 8,907,100 +0.61(+1.65%)
Sep 10, 2007 36.79 37.24 36.16 37.00 7,221,700 +0.35(+0.95%)
Sep 07, 2007 36.95 37.34 36.18 36.65 11,662,506 +0.45(+1.24%)
Sep 06, 2007 33.87 36.46 33.81 36.20 16,612,700 +2.80(+8.38%)
Sep 05, 2007 33.13 33.89 32.93 33.40 5,319,700 -0.04(-0.12%)
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.