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 31, 2009 39.95 39.38 39.38 39.38 5,929,300 -0.18(-0.46%)
Dec 30, 2009 39.25 39.75 39.12 39.56 5,490,167 -0.15(-0.38%)
Dec 29, 2009 40.65 40.89 39.67 39.71 9,774,094 -0.81(-2.00%)
Dec 28, 2009 40.64 40.74 39.93 40.52 6,206,049 +0.17(+0.42%)
Dec 24, 2009 40.74 40.75 40.15 40.35 4,011,685 +0.12(+0.30%)
Dec 23, 2009 39.21 40.81 39.11 40.23 10,517,052 +1.34(+3.45%)
Dec 22, 2009 38.99 39.30 38.41 38.89 12,848,505 +0.13(+0.34%)
Dec 21, 2009 39.80 40.00 38.26 38.76 12,282,352 -0.76(-1.92%)
Dec 18, 2009 38.58 39.62 38.13 39.52 18,473,256 +1.13(+2.94%)
Dec 17, 2009 39.18 39.81 38.18 38.39 19,792,680 -1.72(-4.29%)
Dec 16, 2009 39.61 40.38 39.51 40.11 15,764,482 +1.01(+2.58%)
Dec 15, 2009 39.84 40.29 39.09 39.10 14,477,547 -0.80(-2.01%)
Dec 14, 2009 40.08 40.14 39.76 39.90 12,387,011 +0.32(+0.81%)
Dec 11, 2009 41.17 41.34 39.51 39.58 14,708,717 -1.43(-3.49%)
Dec 10, 2009 41.53 41.63 40.31 41.01 13,489,281 -0.27(-0.65%)
Dec 09, 2009 40.91 41.52 40.15 41.28 17,143,708 +0.77(+1.90%)
Dec 08, 2009 41.62 41.72 40.33 40.51 20,286,130 -1.93(-4.55%)
Dec 07, 2009 41.66 42.94 40.91 42.44 23,310,060 -0.24(-0.56%)
Dec 04, 2009 45.32 45.44 41.85 42.68 39,840,696 -4.16(-8.88%)
Dec 03, 2009 47.36 47.95 46.49 46.84 15,476,473 -1.09(-2.27%)
Dec 02, 2009 46.07 48.02 46.52 47.93 22,061,388 +1.86(+4.04%)
Dec 01, 2009 44.12 46.61 44.02 46.07 24,233,260 +3.38(+7.92%)
Nov 30, 2009 42.46 43.31 42.31 42.69 9,469,052 +0.15(+0.35%)
Nov 27, 2009 42.06 43.46 41.70 42.54 7,246,130 -1.45(-3.30%)
Nov 25, 2009 43.76 44.06 43.37 43.99 13,962,806 +0.59(+1.36%)
Nov 24, 2009 44.18 44.25 42.92 43.40 14,053,538 -0.48(-1.09%)
Nov 23, 2009 45.23 45.82 43.66 43.88 15,367,011 -0.10(-0.23%)
Nov 20, 2009 43.35 44.20 43.25 43.98 8,706,068 -0.36(-0.81%)
Nov 19, 2009 43.34 44.54 42.66 44.34 11,035,348 +0.60(+1.37%)
Nov 18, 2009 45.43 45.60 43.51 43.74 13,665,313 -1.36(-3.02%)
Nov 17, 2009 43.31 45.15 43.10 45.10 12,399,185 +1.11(+2.52%)
Nov 16, 2009 43.83 44.46 43.28 43.99 12,253,280 +1.10(+2.56%)
Nov 13, 2009 42.05 43.19 41.79 42.89 10,516,397 +1.02(+2.44%)
Nov 12, 2009 42.66 42.98 41.72 41.87 10,019,541 -1.20(-2.79%)
Nov 11, 2009 43.98 44.05 42.91 43.07 11,771,501 -0.06(-0.14%)
Nov 10, 2009 42.67 43.21 42.27 43.13 12,286,308 +0.13(+0.30%)
Nov 09, 2009 42.87 43.50 42.50 43.00 16,128,661 +1.37(+3.29%)
Nov 06, 2009 40.57 42.26 40.46 41.63 17,552,392 +1.63(+4.08%)
Nov 05, 2009 40.20 40.72 39.72 40.00 12,610,695 -0.28(-0.70%)
Nov 04, 2009 39.57 40.88 39.36 40.28 26,067,772 +1.11(+2.83%)
Nov 03, 2009 36.22 39.29 35.97 39.17 26,393,336 +2.66(+7.29%)
Nov 02, 2009 36.86 37.27 35.50 36.51 15,195,484 +0.58(+1.61%)
Oct 30, 2009 36.55 36.75 34.80 35.93 16,999,422 -1.10(-2.97%)
Oct 29, 2009 35.34 37.23 35.32 37.03 15,746,105 +2.45(+7.09%)
Oct 28, 2009 36.00 36.61 34.50 34.58 16,173,457 -1.51(-4.18%)
Oct 27, 2009 36.25 36.92 35.86 36.09 13,815,116 -0.11(-0.30%)
Oct 26, 2009 37.57 38.20 36.05 36.20 13,933,654 -1.37(-3.65%)
Oct 23, 2009 37.82 38.00 37.38 37.57 12,436,360 -0.36(-0.95%)
Oct 22, 2009 37.86 38.38 37.30 37.93 10,736,327 -0.17(-0.45%)
Oct 21, 2009 37.57 39.27 37.42 38.10 17,839,582 +0.25(+0.66%)
Oct 20, 2009 37.74 38.22 37.67 37.85 12,663,801 -1.13(-2.90%)
Oct 19, 2009 38.96 39.28 38.08 38.98 11,154,776 +0.32(+0.83%)
Oct 16, 2009 38.67 39.29 38.40 38.66 13,151,013 -0.25(-0.64%)
Oct 15, 2009 39.42 39.76 38.74 38.91 13,855,721 -1.06(-2.65%)
Oct 14, 2009 40.48 40.51 39.71 39.97 12,684,163 +0.07(+0.18%)
Oct 13, 2009 39.63 40.34 38.88 39.90 17,667,704 +0.54(+1.37%)
Oct 12, 2009 39.87 40.02 39.10 39.36 10,041,121 -0.12(-0.30%)
Oct 09, 2009 39.28 39.89 38.95 39.48 11,442,116 -0.03(-0.08%)
Oct 08, 2009 39.66 40.21 39.00 39.51 18,616,928 +0.23(+0.59%)
Oct 07, 2009 39.22 39.74 38.55 39.28 15,047,219 +0.44(+1.13%)
Oct 06, 2009 38.32 39.46 38.15 38.84 21,520,188 +1.93(+5.23%)
Oct 05, 2009 36.37 37.20 35.98 36.91 11,869,944 +0.81(+2.24%)
Oct 02, 2009 35.90 36.90 35.71 36.10 15,478,668 -0.08(-0.22%)
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.