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 (%)
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%)
Aug 01, 2012 32.80 33.19 31.48 32.48 9,008,136 -0.40(-1.22%)
Jul 31, 2012 33.21 33.50 32.73 32.88 7,348,687 -0.18(-0.54%)
Jul 30, 2012 32.45 33.18 32.33 33.06 8,386,473 +0.71(+2.19%)
Jul 27, 2012 32.96 32.98 31.84 32.35 13,233,126 -0.38(-1.16%)
Jul 26, 2012 31.57 33.06 31.00 32.73 26,770,412 -1.07(-3.17%)
Jul 25, 2012 33.84 34.47 33.33 33.80 9,379,676 +0.69(+2.08%)
Jul 24, 2012 34.13 34.13 32.88 33.11 9,097,030 -0.50(-1.49%)
Jul 23, 2012 34.02 34.07 33.51 33.61 6,883,436 -0.96(-2.78%)
Jul 20, 2012 34.74 35.04 34.43 34.57 6,510,596 -0.20(-0.58%)
Jul 19, 2012 34.74 35.23 34.43 34.77 8,501,968 +0.46(+1.34%)
Jul 18, 2012 34.41 34.72 33.95 34.31 7,312,489 -0.34(-0.98%)
Jul 17, 2012 34.81 34.95 33.97 34.65 6,819,785 -0.22(-0.63%)
Jul 16, 2012 35.06 35.10 34.47 34.87 7,061,231 +0.03(+0.09%)
Jul 13, 2012 34.84 35.19 34.52 34.84 7,269,712 +0.28(+0.81%)
Jul 12, 2012 34.54 34.76 33.67 34.56 13,021,669 -0.39(-1.12%)
Jul 11, 2012 35.57 35.67 34.47 34.95 12,914,832 -0.68(-1.91%)
Jul 10, 2012 36.82 37.05 35.37 35.63 7,725,661 -1.00(-2.73%)
Jul 09, 2012 36.90 37.09 36.22 36.63 6,007,513 -0.23(-0.62%)
Jul 06, 2012 37.38 37.95 36.85 36.86 7,411,540 -1.24(-3.25%)
Jul 05, 2012 38.27 38.41 37.88 38.10 9,722,326 -0.61(-1.58%)
Jul 03, 2012 38.47 39.00 38.20 38.71 5,209,442 +1.26(+3.36%)
Jul 02, 2012 37.57 37.91 37.08 37.45 4,355,407 -0.12(-0.32%)
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%)
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.