Skip to main content
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 (%)
Oct 31, 2012 40.30 40.80 39.95 40.50 8,440,414 +1.32(+3.37%)
Oct 26, 2012 39.67 39.18 39.18 39.18 5,249,600 -0.31(-0.79%)
Oct 25, 2012 39.21 39.63 39.07 39.49 5,763,800 +1.02(+2.65%)
Oct 24, 2012 39.24 39.27 38.33 38.47 7,328,740 -0.44(-1.13%)
Oct 23, 2012 38.67 39.09 38.37 38.91 6,895,595 +0.13(+0.34%)
Oct 19, 2012 38.92 39.10 38.24 38.78 10,262,653 -0.14(-0.36%)
Oct 18, 2012 39.46 39.68 38.85 38.92 6,597,690 -1.02(-2.55%)
Oct 17, 2012 39.77 40.31 39.22 39.94 6,250,446 +0.13(+0.32%)
Oct 16, 2012 39.32 39.90 39.00 39.81 7,363,699 +0.97(+2.51%)
Oct 15, 2012 38.74 38.86 38.28 38.84 7,465,025 -0.18(-0.46%)
Oct 12, 2012 39.83 39.88 38.89 39.02 7,044,858 -0.89(-2.23%)
Oct 11, 2012 40.29 40.41 39.87 39.91 5,808,795 -0.24(-0.60%)
Oct 10, 2012 40.06 40.95 40.03 40.15 6,559,880 -0.34(-0.84%)
Oct 09, 2012 41.59 41.60 40.48 40.49 5,573,593 -0.88(-2.13%)
Oct 08, 2012 41.53 41.70 41.06 41.37 3,337,682 -0.63(-1.50%)
Oct 05, 2012 41.97 42.46 41.78 42.00 6,282,806 -0.19(-0.45%)
Oct 04, 2012 41.65 42.19 41.42 42.19 8,129,188 +1.08(+2.63%)
Oct 03, 2012 41.70 41.89 41.01 41.11 4,876,053 -0.51(-1.23%)
Oct 02, 2012 42.07 42.13 41.33 41.62 4,792,283 -0.28(-0.67%)
Oct 01, 2012 42.21 42.54 41.76 41.90 5,361,307 +0.14(+0.34%)
Sep 28, 2012 41.62 41.91 41.23 41.76 8,182,629 -0.10(-0.24%)
Sep 27, 2012 41.38 41.86 41.02 41.86 7,795,447 +0.91(+2.22%)
Sep 26, 2012 40.28 41.16 39.90 40.95 9,403,577 +0.00(+0.00%)
Sep 25, 2012 41.99 42.27 40.93 40.95 8,607,758 -0.36(-0.87%)
Sep 24, 2012 42.18 42.50 41.25 41.31 9,036,287 -1.55(-3.62%)
Sep 21, 2012 42.95 43.19 42.35 42.86 13,212,781 +0.40(+0.94%)
Sep 20, 2012 42.25 42.48 41.89 42.46 7,936,743 -0.28(-0.66%)
Sep 19, 2012 42.35 42.94 42.08 42.74 9,206,978 +0.69(+1.64%)
Sep 18, 2012 41.96 42.29 41.67 42.05 11,608,371 -0.12(-0.28%)
Sep 17, 2012 42.49 42.76 41.58 42.17 9,017,908 -0.21(-0.50%)
Sep 14, 2012 42.23 42.75 42.09 42.38 12,663,252 +0.75(+1.80%)
Sep 13, 2012 39.70 41.67 38.97 41.63 14,618,604 +1.92(+4.84%)
Sep 12, 2012 39.84 39.88 38.64 39.71 8,799,159 +0.25(+0.63%)
Sep 11, 2012 39.38 40.00 39.26 39.46 6,052,327 +0.08(+0.20%)
Sep 10, 2012 40.09 40.28 39.31 39.38 5,707,134 -0.78(-1.94%)
Sep 07, 2012 39.97 40.48 39.67 40.16 10,266,409 +1.16(+2.97%)
Sep 06, 2012 38.62 39.00 38.17 39.00 8,160,316 +0.91(+2.39%)
Sep 05, 2012 38.24 38.30 37.25 38.09 5,934,882 -0.16(-0.42%)
Sep 04, 2012 38.68 38.74 37.95 38.25 6,167,999 -0.27(-0.70%)
Aug 31, 2012 37.42 38.68 37.15 38.52 10,514,805 +1.43(+3.86%)
Aug 30, 2012 37.04 37.39 36.80 37.09 5,499,015 +0.01(+0.03%)
Aug 29, 2012 37.67 37.67 36.91 37.08 6,792,190 -0.40(-1.07%)
Aug 27, 2012 37.81 37.97 37.37 37.48 5,016,765 -0.30(-0.79%)
Aug 24, 2012 37.94 38.22 37.61 37.78 6,607,548 -0.26(-0.68%)
Aug 23, 2012 38.07 38.30 37.55 38.04 13,793,248 +0.41(+1.09%)
Aug 22, 2012 37.01 37.70 36.37 37.63 8,988,833 +0.73(+1.98%)
Aug 21, 2012 37.30 37.80 36.75 36.90 10,330,572 +0.46(+1.26%)
Aug 20, 2012 36.11 36.52 35.70 36.44 6,430,830 +0.46(+1.28%)
Aug 17, 2012 36.23 36.41 35.50 35.98 7,272,570 -0.09(-0.25%)
Aug 16, 2012 35.05 36.10 34.94 36.07 9,544,175 +1.38(+3.98%)
Aug 15, 2012 34.14 34.74 33.98 34.69 5,302,259 +0.55(+1.61%)
Aug 14, 2012 34.03 34.45 33.92 34.14 4,529,504 -0.08(-0.23%)
Aug 13, 2012 34.88 35.16 34.10 34.22 6,443,108 -0.37(-1.07%)
Aug 10, 2012 34.19 34.61 33.85 34.59 7,727,833 +0.45(+1.32%)
Aug 09, 2012 34.03 34.36 33.65 34.14 4,781,772 +0.36(+1.07%)
Aug 08, 2012 34.25 34.71 33.69 33.78 6,871,495 -0.25(-0.73%)
Aug 07, 2012 33.71 34.16 33.53 34.03 7,383,776 +0.67(+2.01%)
Aug 06, 2012 33.05 33.84 32.85 33.36 5,608,785 +0.61(+1.86%)
Aug 03, 2012 32.74 32.99 32.44 32.75 8,166,243 +0.61(+1.90%)
Aug 02, 2012 32.36 33.03 32.00 32.14 8,077,860 -0.34(-1.05%)
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.