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 (%)
Jun 30, 2008 45.34 45.98 44.10 45.50 10,743,305 +0.50(+1.11%)
Jun 27, 2008 43.91 45.72 43.74 45.00 14,744,976 +1.96(+4.55%)
Jun 26, 2008 41.55 43.26 41.50 43.04 15,085,503 +2.58(+6.38%)
Jun 25, 2008 41.13 41.14 39.43 40.46 6,809,055 -0.49(-1.20%)
Jun 24, 2008 40.91 41.78 40.75 40.95 5,744,355 -0.07(-0.17%)
Jun 23, 2008 39.74 41.16 39.25 41.02 5,478,468 +0.59(+1.46%)
Jun 20, 2008 40.64 41.29 39.89 40.43 8,970,684 +0.36(+0.90%)
Jun 19, 2008 41.06 41.50 39.96 40.07 8,761,772 -0.37(-0.91%)
Jun 18, 2008 40.03 40.62 39.69 40.44 5,358,685 +0.58(+1.46%)
Jun 17, 2008 39.43 40.34 39.29 39.86 4,226,162 +0.34(+0.86%)
Jun 16, 2008 39.58 40.41 39.19 39.52 6,416,944 +0.97(+2.52%)
Jun 13, 2008 38.19 38.89 38.11 38.55 4,269,904 -0.04(-0.10%)
Jun 12, 2008 38.82 38.88 37.80 38.59 6,864,685 -1.02(-2.58%)
Jun 11, 2008 40.01 40.27 39.22 39.61 8,117,219 +0.41(+1.05%)
Jun 10, 2008 40.02 41.44 38.84 39.20 12,567,535 -2.85(-6.78%)
Jun 09, 2008 42.01 42.49 41.62 42.05 7,796,459 -0.02(-0.05%)
Jun 06, 2008 41.11 42.39 40.98 42.07 12,460,933 +1.64(+4.06%)
Jun 05, 2008 38.82 40.54 38.56 40.43 8,338,602 +1.48(+3.80%)
Jun 04, 2008 39.72 40.00 38.82 38.95 4,823,302 -0.78(-1.96%)
Jun 03, 2008 39.79 40.86 39.63 39.73 5,825,768 -0.56(-1.39%)
Jun 02, 2008 40.14 41.13 40.05 40.29 5,584,528 +0.00(+0.00%)
May 30, 2008 39.62 40.43 39.51 40.29 5,459,855 +1.12(+2.86%)
May 29, 2008 39.82 39.94 39.09 39.17 8,643,691 -1.67(-4.09%)
May 28, 2008 40.05 40.84 39.44 40.84 8,677,721 +0.05(+0.12%)
May 27, 2008 41.23 41.40 40.45 40.79 6,482,707 -1.28(-3.04%)
May 26, 2008 43.01 43.28 41.97 42.07 0 +0.00(+0.00%)
May 23, 2008 43.01 43.28 41.97 42.07 6,102,473 -0.49(-1.15%)
May 22, 2008 42.59 43.24 41.72 42.56 7,550,192 -0.13(-0.30%)
May 21, 2008 42.41 43.87 42.32 42.69 12,698,400 +0.34(+0.80%)
May 20, 2008 41.38 42.53 41.20 42.35 9,246,127 +1.43(+3.49%)
May 19, 2008 40.84 41.05 39.81 40.92 9,758,919 +0.72(+1.79%)
May 16, 2008 40.51 40.72 39.91 40.20 13,767,760 +1.04(+2.66%)
May 15, 2008 38.77 39.26 38.34 39.16 11,156,759 +1.40(+3.71%)
May 14, 2008 38.78 38.97 37.72 37.76 9,361,118 -0.91(-2.35%)
May 13, 2008 38.06 39.11 37.85 38.67 7,890,875 -0.13(-0.34%)
May 12, 2008 39.19 39.66 38.62 38.80 6,728,783 -0.59(-1.50%)
May 09, 2008 40.97 40.97 39.14 39.39 10,105,631 -0.85(-2.11%)
May 08, 2008 39.60 40.37 39.15 40.24 11,479,015 +1.23(+3.15%)
May 07, 2008 39.00 39.33 38.62 39.01 11,592,535 -0.38(-0.96%)
May 06, 2008 39.37 39.94 39.18 39.39 10,745,987 +0.48(+1.23%)
May 05, 2008 38.49 39.18 38.25 38.91 8,490,040 +1.35(+3.59%)
May 02, 2008 37.30 37.97 37.17 37.56 9,145,293 +0.20(+0.54%)
May 01, 2008 37.60 38.25 37.00 37.36 14,071,507 -1.26(-3.26%)
Apr 30, 2008 37.83 38.99 37.75 38.62 15,124,812 +1.12(+2.99%)
Apr 29, 2008 38.32 38.48 37.28 37.50 9,992,302 -1.54(-3.94%)
Apr 28, 2008 39.94 40.45 39.02 39.04 6,289,199 -0.63(-1.59%)
Apr 25, 2008 39.70 40.09 38.77 39.67 11,060,128 +0.44(+1.12%)
Apr 24, 2008 40.26 40.33 38.63 39.23 13,149,773 -1.71(-4.18%)
Apr 23, 2008 42.02 42.02 40.52 40.94 11,625,306 -1.77(-4.14%)
Apr 22, 2008 42.79 43.91 42.36 42.71 7,520,960 -0.43(-1.00%)
Apr 21, 2008 44.12 44.19 42.81 43.14 7,176,583 -0.62(-1.42%)
Apr 18, 2008 44.31 44.32 42.80 43.76 8,998,098 -1.40(-3.10%)
Apr 17, 2008 46.26 46.26 44.63 45.16 5,769,654 -0.88(-1.91%)
Apr 16, 2008 44.77 46.20 44.75 46.04 9,889,436 +2.56(+5.89%)
Apr 15, 2008 43.40 44.12 43.35 43.48 6,404,856 +0.51(+1.19%)
Apr 14, 2008 42.87 43.00 42.06 42.97 7,099,294 +0.28(+0.66%)
Apr 11, 2008 43.51 43.61 42.54 42.69 5,150,968 -1.33(-3.02%)
Apr 10, 2008 44.42 44.79 43.12 44.02 7,144,822 -0.09(-0.20%)
Apr 09, 2008 43.15 44.31 43.00 44.11 8,190,139 +1.09(+2.53%)
Apr 08, 2008 43.61 44.04 42.65 43.02 6,501,298 -1.03(-2.34%)
Apr 07, 2008 44.20 45.33 43.78 44.05 7,538,356 +0.39(+0.89%)
Apr 04, 2008 43.46 44.27 43.42 43.66 6,983,699 +0.22(+0.51%)
Apr 03, 2008 43.55 44.12 43.02 43.44 8,446,453 -0.40(-0.91%)
Apr 02, 2008 42.21 43.94 42.21 43.84 9,926,033 +1.92(+4.58%)
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.