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 (%)
Jun 29, 2012 37.66 37.77 36.87 37.57 9,027,271 +1.34(+3.70%)
Jun 28, 2012 36.20 36.30 35.55 36.23 7,509,852 -0.35(-0.96%)
Jun 27, 2012 36.97 37.03 36.22 36.58 7,498,977 -0.34(-0.92%)
Jun 26, 2012 37.79 38.14 36.58 36.92 8,733,678 -1.32(-3.45%)
Jun 25, 2012 37.72 38.62 37.22 38.24 8,594,283 +0.32(+0.84%)
Jun 22, 2012 38.47 38.90 37.46 37.92 8,444,425 -0.37(-0.97%)
Jun 21, 2012 39.49 39.61 38.28 38.29 7,831,206 -2.03(-5.03%)
Jun 20, 2012 39.89 40.91 39.55 40.32 12,683,842 +0.04(+0.10%)
Jun 19, 2012 40.27 40.46 39.70 40.28 9,144,235 +0.09(+0.22%)
Jun 18, 2012 39.15 40.23 38.97 40.19 10,069,067 +0.68(+1.72%)
Jun 15, 2012 39.12 39.51 38.73 39.51 19,719,072 +0.52(+1.33%)
Jun 14, 2012 38.87 39.02 38.09 38.99 9,463,703 +0.52(+1.35%)
Jun 13, 2012 39.01 39.05 38.20 38.47 9,482,347 -0.07(-0.18%)
Jun 12, 2012 38.75 39.20 38.04 38.54 9,812,170 +0.23(+0.60%)
Jun 11, 2012 39.30 39.36 38.27 38.31 7,422,163 -0.72(-1.84%)
Jun 08, 2012 38.26 39.38 38.08 39.03 7,119,701 +0.25(+0.64%)
Jun 07, 2012 40.28 40.36 38.07 38.78 17,367,784 -1.67(-4.13%)
Jun 06, 2012 42.97 43.30 40.06 40.45 19,617,924 -1.60(-3.80%)
Jun 05, 2012 42.06 42.20 41.67 42.05 6,835,834 -0.10(-0.24%)
Jun 04, 2012 41.91 42.18 40.93 42.15 12,351,284 +0.24(+0.57%)
Jun 01, 2012 40.20 42.15 40.03 41.91 17,475,844 +2.85(+7.30%)
May 31, 2012 39.00 39.62 38.54 39.06 9,465,739 -0.01(-0.03%)
May 30, 2012 38.35 39.83 37.91 39.07 7,208,796 +0.14(+0.36%)
May 29, 2012 40.18 40.37 38.49 38.93 7,094,477 -1.07(-2.68%)
May 25, 2012 39.73 40.21 39.45 40.00 5,458,081 +0.49(+1.24%)
May 24, 2012 39.82 40.39 38.92 39.51 14,728,943 -0.09(-0.23%)
May 23, 2012 37.10 39.60 36.89 39.60 13,607,422 +1.98(+5.26%)
May 22, 2012 38.02 38.64 37.31 37.62 10,191,371 -0.54(-1.42%)
May 21, 2012 37.14 38.30 37.03 38.16 4,883,860 +1.04(+2.80%)
May 18, 2012 38.11 38.75 36.93 37.12 10,651,992 -0.29(-0.78%)
May 17, 2012 35.56 37.66 35.56 37.41 15,911,215 +2.17(+6.16%)
May 16, 2012 35.14 36.19 34.82 35.24 11,590,843 +0.25(+0.71%)
May 15, 2012 36.63 36.68 34.86 34.99 11,164,145 -1.54(-4.22%)
May 14, 2012 36.62 37.46 36.10 36.53 7,042,205 -0.51(-1.38%)
May 11, 2012 37.47 37.81 37.00 37.04 6,002,517 -0.73(-1.93%)
May 10, 2012 38.09 38.24 37.39 37.77 7,737,827 +0.15(+0.40%)
May 09, 2012 36.04 38.30 35.61 37.62 12,715,643 +0.90(+2.45%)
May 08, 2012 37.27 37.40 36.20 36.72 9,741,974 -1.22(-3.22%)
May 07, 2012 38.02 38.31 37.36 37.94 6,729,666 +0.05(+0.13%)
May 04, 2012 37.95 38.50 37.84 37.89 7,726,146 -0.09(-0.24%)
May 03, 2012 38.90 38.98 37.45 37.98 11,681,710 -1.38(-3.51%)
May 02, 2012 39.80 39.85 39.12 39.36 8,935,459 -1.08(-2.67%)
May 01, 2012 40.58 40.76 40.10 40.44 4,654,288 +0.01(+0.02%)
Apr 30, 2012 40.39 40.59 39.75 40.43 6,106,050 -0.23(-0.57%)
Apr 27, 2012 40.39 40.69 40.13 40.66 5,703,773 +0.72(+1.80%)
Apr 26, 2012 39.96 40.21 39.59 39.94 8,733,436 -0.03(-0.08%)
Apr 25, 2012 39.95 40.11 39.38 39.97 9,113,739 +0.36(+0.91%)
Apr 24, 2012 40.03 40.09 39.32 39.61 4,557,684 -0.08(-0.20%)
Apr 23, 2012 39.71 39.78 38.46 39.69 9,193,954 -0.57(-1.42%)
Apr 20, 2012 41.24 41.26 40.22 40.26 8,213,024 -0.69(-1.68%)
Apr 19, 2012 41.34 41.48 40.81 40.95 5,583,557 -0.14(-0.34%)
Apr 18, 2012 41.02 41.59 40.76 41.09 6,349,008 -0.22(-0.53%)
Apr 17, 2012 41.02 41.72 40.67 41.31 5,312,872 +0.50(+1.23%)
Apr 16, 2012 41.58 41.91 40.78 40.81 6,254,067 -0.80(-1.92%)
Apr 13, 2012 42.13 42.14 41.32 41.61 5,739,889 -0.59(-1.40%)
Apr 12, 2012 41.23 42.44 41.00 42.20 6,746,241 +1.16(+2.83%)
Apr 11, 2012 41.87 41.87 40.98 41.04 5,168,831 -0.44(-1.06%)
Apr 10, 2012 41.03 41.75 40.71 41.48 9,793,196 +0.55(+1.34%)
Apr 09, 2012 41.00 41.62 40.83 40.93 8,061,394 +0.20(+0.49%)
Apr 05, 2012 41.43 41.58 40.41 40.73 9,032,624 -0.58(-1.40%)
Apr 04, 2012 42.15 42.48 40.46 41.31 14,840,536 -1.63(-3.80%)
Apr 03, 2012 44.26 44.34 42.48 42.94 9,368,257 -1.27(-2.87%)
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.