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, 2008 53.24 53.24 51.47 51.95 8,991,088 -1.38(-2.59%)
Feb 28, 2008 51.70 53.52 51.70 53.33 7,702,505 +1.88(+3.65%)
Feb 27, 2008 50.95 52.40 50.75 51.45 9,038,879 +0.90(+1.78%)
Feb 26, 2008 49.64 51.03 49.00 50.55 8,023,740 +0.90(+1.81%)
Feb 25, 2008 50.47 50.81 48.99 49.65 7,437,371 -0.51(-1.02%)
Feb 22, 2008 50.28 50.67 48.77 50.16 7,698,304 -0.30(-0.59%)
Feb 21, 2008 50.98 51.93 50.32 50.46 11,239,367 +0.19(+0.38%)
Feb 20, 2008 49.39 50.27 48.66 50.27 10,344,095 +0.58(+1.17%)
Feb 19, 2008 48.94 49.92 48.52 49.69 7,946,427 +2.10(+4.41%)
Feb 18, 2008 48.12 48.44 47.18 47.59 0 +0.00(+0.00%)
Feb 15, 2008 48.12 48.44 47.18 47.59 8,466,833 +0.05(+0.11%)
Feb 14, 2008 48.55 48.93 47.51 47.54 11,950,163 -1.25(-2.56%)
Feb 13, 2008 48.10 48.91 47.67 48.79 13,740,729 +0.64(+1.33%)
Feb 12, 2008 50.11 50.52 47.91 48.15 8,899,219 -1.74(-3.49%)
Feb 11, 2008 50.27 50.42 48.73 49.89 8,272,562 -0.21(-0.42%)
Feb 08, 2008 48.52 50.15 48.52 50.10 8,618,742 +1.99(+4.14%)
Feb 07, 2008 48.29 48.66 47.43 48.11 11,673,941 -0.35(-0.72%)
Feb 06, 2008 49.23 49.61 48.25 48.46 8,927,090 +0.73(+1.53%)
Feb 05, 2008 48.14 48.98 47.73 47.73 10,122,908 -1.62(-3.28%)
Feb 04, 2008 50.20 50.36 48.49 49.35 9,758,637 -1.55(-3.05%)
Feb 01, 2008 52.00 52.99 50.04 50.90 17,144,048 -0.54(-1.05%)
Jan 31, 2008 52.48 52.48 50.79 51.44 14,976,754 -1.79(-3.36%)
Jan 30, 2008 53.30 54.00 52.00 53.23 12,575,703 +0.00(+0.00%)
Jan 29, 2008 53.76 53.96 53.06 53.23 10,567,974 -0.18(-0.34%)
Jan 28, 2008 52.75 53.93 51.70 53.41 13,320,065 +1.24(+2.38%)
Jan 25, 2008 51.83 53.38 51.53 52.17 13,452,259 +1.54(+3.04%)
Jan 24, 2008 50.96 51.29 49.60 50.63 16,735,751 +2.26(+4.67%)
Jan 23, 2008 48.48 50.34 46.95 48.37 19,316,002 -1.21(-2.44%)
Jan 22, 2008 45.01 49.60 45.00 49.58 22,523,472 +2.85(+6.10%)
Jan 21, 2008 47.40 47.73 45.14 46.73 0 +0.00(+0.00%)
Jan 18, 2008 47.40 47.73 45.14 46.73 15,698,388 +0.21(+0.45%)
Jan 17, 2008 47.82 49.08 46.36 46.52 13,600,682 -0.79(-1.67%)
Jan 16, 2008 49.74 50.27 47.20 47.31 18,711,682 -2.94(-5.85%)
Jan 15, 2008 51.34 52.18 49.79 50.25 13,336,864 -1.23(-2.39%)
Jan 14, 2008 52.56 52.60 51.00 51.48 13,238,501 +0.28(+0.55%)
Jan 11, 2008 49.28 51.42 48.99 51.20 13,375,941 +1.65(+3.33%)
Jan 10, 2008 49.32 50.60 49.15 49.55 15,929,370 -0.48(-0.96%)
Jan 09, 2008 48.68 50.45 48.05 50.03 14,011,123 +0.75(+1.52%)
Jan 08, 2008 48.76 50.74 48.76 49.28 25,422,708 +2.04(+4.32%)
Jan 07, 2008 47.58 48.70 46.80 47.24 13,261,691 -0.69(-1.44%)
Jan 04, 2008 48.34 48.51 47.23 47.93 10,566,264 -0.78(-1.60%)
Jan 03, 2008 46.01 49.33 45.66 48.71 21,315,188 +2.69(+5.85%)
Jan 02, 2008 42.95 46.72 42.93 46.02 17,265,314 +3.97(+9.44%)
Jan 01, 2008 42.79 43.41 41.86 42.05 0 +0.00(+0.00%)
Dec 31, 2007 42.79 43.41 41.86 42.05 5,571,478 -0.83(-1.94%)
Dec 28, 2007 40.70 42.89 40.70 42.88 8,045,526 +2.60(+6.45%)
Dec 27, 2007 40.35 40.70 39.90 40.28 4,644,307 +0.36(+0.90%)
Dec 26, 2007 39.98 40.37 39.56 39.92 4,360,587 +0.56(+1.42%)
Dec 24, 2007 39.20 39.68 39.15 39.36 1,647,206 +0.28(+0.72%)
Dec 21, 2007 38.10 40.00 37.97 39.08 7,287,684 +1.56(+4.16%)
Dec 20, 2007 37.47 37.97 37.05 37.52 5,510,814 -0.05(-0.13%)
Dec 19, 2007 38.24 38.33 37.40 37.57 4,614,582 -0.55(-1.44%)
Dec 18, 2007 37.96 38.48 37.08 38.12 6,523,160 +0.73(+1.95%)
Dec 17, 2007 37.70 38.62 37.09 37.39 6,478,024 -0.61(-1.61%)
Dec 14, 2007 37.90 38.68 37.25 38.00 5,668,870 -0.22(-0.58%)
Dec 13, 2007 39.10 39.39 37.93 38.22 8,607,725 -1.60(-4.02%)
Dec 12, 2007 39.92 39.95 39.29 39.82 6,727,010 +0.97(+2.50%)
Dec 11, 2007 40.82 41.30 38.67 38.85 7,360,640 -1.82(-4.48%)
Dec 10, 2007 40.17 41.04 40.13 40.67 4,168,386 +0.88(+2.21%)
Dec 07, 2007 40.38 40.38 38.90 39.79 6,460,485 -0.47(-1.17%)
Dec 06, 2007 39.61 40.45 39.14 40.26 7,412,160 +0.63(+1.59%)
Dec 05, 2007 40.08 40.68 39.35 39.63 6,540,282 -0.83(-2.05%)
Dec 04, 2007 41.26 41.26 40.32 40.46 4,987,442 -0.62(-1.51%)
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.