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, 2009 33.77 35.20 33.61 34.90 10,357,341 +1.02(+3.00%)
Jul 30, 2009 34.00 34.25 33.72 33.88 7,990,453 +1.02(+3.12%)
Jul 29, 2009 33.23 33.31 32.51 32.86 6,734,464 -0.64(-1.91%)
Jul 28, 2009 34.39 34.55 33.00 33.50 8,906,736 -1.57(-4.48%)
Jul 27, 2009 35.55 35.79 34.88 35.07 5,121,194 -0.28(-0.79%)
Jul 24, 2009 35.38 35.76 35.06 35.35 4,604,599 +0.26(+0.74%)
Jul 23, 2009 34.60 35.92 34.59 35.09 7,104,458 +0.14(+0.40%)
Jul 22, 2009 35.05 35.71 34.77 34.95 5,711,393 -0.46(-1.30%)
Jul 21, 2009 35.97 36.03 34.71 35.41 5,706,196 -0.18(-0.51%)
Jul 20, 2009 35.58 35.73 34.85 35.59 6,297,595 +1.14(+3.31%)
Jul 17, 2009 34.26 34.62 33.92 34.45 4,614,445 +0.48(+1.41%)
Jul 16, 2009 33.66 34.19 33.41 33.97 3,848,790 +0.03(+0.09%)
Jul 15, 2009 34.11 34.31 33.86 33.94 6,896,600 +1.10(+3.35%)
Jul 14, 2009 32.64 32.99 32.36 32.84 7,155,519 +0.85(+2.66%)
Jul 13, 2009 30.98 31.99 30.92 31.99 7,353,192 +0.35(+1.11%)
Jul 10, 2009 31.43 32.04 31.03 31.64 6,936,079 -0.09(-0.28%)
Jul 09, 2009 31.88 32.64 31.64 31.73 6,039,352 +0.25(+0.79%)
Jul 08, 2009 32.46 33.05 31.06 31.48 10,124,594 -1.30(-3.97%)
Jul 07, 2009 33.24 33.60 32.72 32.78 5,337,141 -0.34(-1.03%)
Jul 06, 2009 33.28 33.39 32.49 33.12 6,341,691 -0.94(-2.76%)
Jul 02, 2009 34.20 34.24 33.55 34.06 5,857,480 -0.94(-2.69%)
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.