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 (%)
Jul 31, 2007 33.50 33.83 32.77 32.90 5,984,700 -0.38(-1.14%)
Jul 30, 2007 31.92 33.29 31.92 33.28 5,873,500 +1.30(+4.07%)
Jul 27, 2007 32.34 32.72 31.71 31.98 8,602,000 -0.65(-1.99%)
Jul 26, 2007 33.29 33.29 32.19 32.63 10,520,624 -1.32(-3.89%)
Jul 25, 2007 33.61 34.06 33.27 33.95 7,724,212 -0.32(-0.93%)
Jul 24, 2007 34.86 34.90 34.16 34.27 8,081,033 -0.28(-0.81%)
Jul 23, 2007 34.31 34.65 34.15 34.55 4,819,496 +0.05(+0.14%)
Jul 20, 2007 34.23 34.52 33.90 34.50 7,385,368 +0.22(+0.64%)
Jul 19, 2007 33.83 34.31 33.68 34.28 9,805,016 +0.50(+1.48%)
Jul 18, 2007 32.10 33.81 32.10 33.78 12,930,769 +1.72(+5.36%)
Jul 17, 2007 31.77 32.09 31.66 32.06 4,997,986 +0.19(+0.60%)
Jul 16, 2007 31.88 32.07 31.45 31.87 7,174,850 -0.16(-0.50%)
Jul 13, 2007 31.99 32.13 31.73 32.03 4,799,190 +0.15(+0.47%)
Jul 12, 2007 31.35 31.92 31.32 31.88 7,544,450 +0.82(+2.64%)
Jul 11, 2007 31.23 31.36 30.77 31.06 6,062,600 -0.29(-0.93%)
Jul 10, 2007 31.30 31.52 31.09 31.35 6,410,500 +0.14(+0.45%)
Jul 09, 2007 30.95 31.46 30.88 31.21 8,800,500 +0.49(+1.60%)
Jul 06, 2007 30.43 30.93 29.95 30.72 7,711,931 +0.69(+2.30%)
Jul 05, 2007 29.76 30.10 29.41 30.03 3,696,069 +0.43(+1.45%)
Jul 03, 2007 29.70 29.75 29.39 29.60 2,219,500 -0.19(-0.64%)
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.