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, 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%)
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%)
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.