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 (%)
Mar 31, 2010 38.39 38.71 38.05 38.34 10,159,636 +0.58(+1.54%)
Mar 30, 2010 37.92 38.05 37.41 37.76 6,781,424 -0.05(-0.13%)
Mar 29, 2010 37.64 37.97 37.34 37.81 7,091,260 +0.40(+1.07%)
Mar 26, 2010 36.77 37.58 36.69 37.41 10,229,362 +0.64(+1.74%)
Mar 25, 2010 37.79 37.80 36.75 36.77 12,310,186 -0.47(-1.26%)
Mar 24, 2010 38.24 38.30 37.11 37.24 17,342,312 -1.58(-4.07%)
Mar 23, 2010 39.24 39.76 38.62 38.82 13,548,414 -0.59(-1.50%)
Mar 22, 2010 38.90 39.42 38.50 39.41 8,867,132 -0.01(-0.03%)
Mar 19, 2010 39.73 39.89 38.81 39.42 12,486,752 -0.36(-0.90%)
Mar 18, 2010 40.10 40.57 39.43 39.78 7,572,182 -0.38(-0.95%)
Mar 17, 2010 40.29 40.61 40.08 40.16 9,115,711 +0.07(+0.17%)
Mar 16, 2010 39.68 40.35 39.46 40.09 10,717,389 +1.08(+2.77%)
Mar 15, 2010 38.82 39.07 38.78 39.01 7,127,431 -0.05(-0.13%)
Mar 12, 2010 39.27 39.52 38.63 39.06 8,514,439 -0.12(-0.31%)
Mar 11, 2010 38.55 39.19 38.36 39.18 7,740,081 +0.43(+1.11%)
Mar 10, 2010 39.55 39.79 38.48 38.75 10,638,311 -0.79(-2.00%)
Mar 09, 2010 39.22 39.89 39.14 39.54 7,938,024 -0.14(-0.35%)
Mar 08, 2010 40.31 40.80 39.52 39.68 7,687,967 -0.58(-1.44%)
Mar 05, 2010 40.20 40.66 40.04 40.26 8,326,457 +0.46(+1.16%)
Mar 04, 2010 40.11 40.33 39.34 39.80 11,380,100 -0.34(-0.85%)
Mar 03, 2010 39.99 40.54 39.53 40.14 10,786,429 +0.67(+1.70%)
Mar 02, 2010 38.97 40.11 38.71 39.47 14,067,062 +1.02(+2.65%)
Mar 01, 2010 38.10 38.55 37.31 38.45 9,517,095 +0.79(+2.10%)
Feb 26, 2010 37.84 37.96 37.22 37.66 10,350,834 +0.22(+0.59%)
Feb 25, 2010 36.37 37.69 35.79 37.44 15,717,641 +0.70(+1.91%)
Feb 24, 2010 37.07 37.79 36.55 36.74 10,596,186 -0.53(-1.43%)
Feb 23, 2010 38.34 38.53 36.91 37.27 11,865,022 -1.10(-2.87%)
Feb 22, 2010 39.57 39.69 38.34 38.37 10,046,422 -1.00(-2.54%)
Feb 19, 2010 38.84 40.00 38.61 39.37 15,955,597 +0.14(+0.36%)
Feb 18, 2010 38.00 39.47 37.95 39.23 17,736,102 +1.37(+3.62%)
Feb 17, 2010 37.44 38.21 37.36 37.86 16,229,022 +0.42(+1.12%)
Feb 16, 2010 37.86 37.97 37.36 37.44 15,387,071 +0.74(+2.02%)
Feb 12, 2010 36.40 36.70 36.70 36.70 9,089,200 -0.37(-1.00%)
Feb 11, 2010 36.01 37.17 35.58 37.07 11,410,937 +1.39(+3.90%)
Feb 10, 2010 35.74 35.92 34.94 35.68 9,750,173 +0.01(+0.03%)
Feb 09, 2010 35.27 36.15 34.93 35.67 14,080,432 +0.00(+0.00%)
Feb 08, 2010 35.74 35.88 34.49 35.67 10,398,752 -0.16(-0.45%)
Feb 05, 2010 33.92 35.95 33.65 35.83 19,976,418 +1.83(+5.38%)
Feb 04, 2010 35.09 35.21 33.76 34.00 16,329,125 -1.91(-5.32%)
Feb 03, 2010 36.09 36.62 35.81 35.91 8,183,498 -0.30(-0.83%)
Feb 02, 2010 37.01 37.03 36.09 36.21 11,346,743 +0.27(+0.75%)
Feb 01, 2010 35.19 36.50 35.17 35.94 9,261,507 +1.12(+3.22%)
Jan 29, 2010 35.80 36.38 34.63 34.82 14,435,635 -1.22(-3.39%)
Jan 28, 2010 36.28 36.32 35.84 36.04 15,530,854 +0.30(+0.84%)
Jan 27, 2010 36.02 36.27 35.20 35.74 12,467,875 -0.33(-0.91%)
Jan 26, 2010 35.78 36.78 35.62 36.07 13,030,185 +0.03(+0.08%)
Jan 25, 2010 37.18 37.18 36.04 36.04 11,523,120 -0.46(-1.26%)
Jan 22, 2010 36.37 37.52 36.11 36.50 17,340,288 -0.02(-0.05%)
Jan 21, 2010 37.75 37.78 36.35 36.52 21,433,648 -1.35(-3.56%)
Jan 20, 2010 38.46 38.64 37.23 37.87 16,581,276 -1.79(-4.51%)
Jan 19, 2010 39.28 39.72 38.99 39.66 8,780,114 -0.04(-0.10%)
Jan 15, 2010 40.19 39.70 39.70 39.70 11,620,800 -0.77(-1.90%)
Jan 14, 2010 40.65 40.85 39.95 40.47 8,470,557 -0.23(-0.57%)
Jan 13, 2010 40.53 40.80 39.43 40.70 9,581,031 +0.40(+0.99%)
Jan 12, 2010 41.16 41.52 39.95 40.30 12,126,414 -1.34(-3.22%)
Jan 11, 2010 42.57 42.64 41.32 41.64 13,777,921 +0.21(+0.51%)
Jan 08, 2010 41.60 41.67 40.70 41.43 9,199,189 +0.26(+0.63%)
Jan 07, 2010 41.67 41.67 40.89 41.17 9,290,070 -0.59(-1.41%)
Jan 06, 2010 41.32 42.34 41.14 41.76 12,329,198 +0.87(+2.13%)
Jan 05, 2010 40.66 41.10 40.04 40.89 13,018,597 +0.50(+1.24%)
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.