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 28, 2013 14.73 15.92 14.67 15.74 31,011,568 +0.87(+5.85%)
Jun 27, 2013 15.03 15.30 14.78 14.87 30,697,824 +0.09(+0.61%)
Jun 26, 2013 15.47 15.52 14.75 14.78 35,430,616 -1.33(-8.26%)
Jun 25, 2013 16.44 16.57 15.95 16.11 19,454,676 -0.46(-2.78%)
Jun 24, 2013 16.53 17.21 16.01 16.57 31,081,052 -0.32(-1.89%)
Jun 21, 2013 16.77 16.99 16.16 16.89 24,957,988 +0.29(+1.75%)
Jun 20, 2013 17.21 17.24 16.31 16.60 32,613,960 -1.41(-7.83%)
Jun 19, 2013 18.94 19.14 17.92 18.01 19,929,482 -0.89(-4.71%)
Jun 18, 2013 19.30 19.34 18.74 18.90 13,483,023 -0.52(-2.68%)
Jun 17, 2013 19.54 19.73 19.31 19.42 8,120,231 -0.08(-0.41%)
Jun 14, 2013 19.97 20.00 19.46 19.50 9,370,253 -0.31(-1.56%)
Jun 13, 2013 19.60 19.83 19.20 19.81 14,191,326 +0.04(+0.20%)
Jun 12, 2013 19.75 20.33 19.61 19.77 11,928,599 +0.12(+0.61%)
Jun 11, 2013 19.93 20.24 19.61 19.65 11,570,661 -0.75(-3.68%)
Jun 10, 2013 20.11 20.53 19.80 20.40 8,690,952 +0.15(+0.74%)
Jun 07, 2013 20.70 20.72 20.02 20.25 13,202,542 -0.88(-4.16%)
Jun 06, 2013 20.94 21.45 20.81 21.13 13,879,640 +0.13(+0.62%)
Jun 05, 2013 20.93 21.43 20.75 21.00 11,855,407 +0.13(+0.62%)
Jun 04, 2013 20.95 21.01 20.36 20.87 14,233,987 -0.53(-2.48%)
Jun 03, 2013 21.31 21.68 21.19 21.40 14,017,199 +0.28(+1.33%)
May 31, 2013 20.95 21.63 20.83 21.12 22,926,470 -0.17(-0.80%)
May 30, 2013 20.33 21.35 20.32 21.29 29,742,328 +1.47(+7.42%)
May 29, 2013 19.16 19.86 19.05 19.82 16,590,525 +0.67(+3.50%)
May 28, 2013 19.27 19.63 18.89 19.15 15,379,844 -0.01(-0.05%)
May 24, 2013 19.56 19.79 18.86 19.16 12,432,780 -0.39(-1.99%)
May 23, 2013 19.89 19.94 19.38 19.55 12,399,306 +0.05(+0.26%)
May 22, 2013 19.84 20.25 19.19 19.50 24,390,360 +0.13(+0.67%)
May 21, 2013 19.25 19.76 19.07 19.37 19,838,458 -0.56(-2.81%)
May 20, 2013 18.66 20.03 18.51 19.93 18,286,102 +1.35(+7.27%)
May 17, 2013 19.13 19.20 18.47 18.58 20,584,564 -0.68(-3.53%)
May 16, 2013 18.98 19.64 18.64 19.26 19,656,618 -0.18(-0.93%)
May 15, 2013 20.15 20.38 19.32 19.44 23,812,268 -0.86(-4.24%)
May 13, 2013 20.58 20.67 20.23 20.30 11,611,196 -0.58(-2.78%)
May 10, 2013 20.41 20.88 20.10 20.88 15,007,636 -0.03(-0.14%)
May 09, 2013 21.11 21.70 20.77 20.91 20,006,834 -0.50(-2.34%)
May 08, 2013 20.11 21.49 20.10 21.41 25,714,716 +1.67(+8.46%)
May 07, 2013 20.06 20.10 19.53 19.74 21,534,380 -0.61(-3.00%)
May 06, 2013 20.35 20.48 20.15 20.35 19,847,088 +0.35(+1.75%)
May 03, 2013 19.81 20.10 19.54 20.00 18,839,464 +0.46(+2.35%)
May 02, 2013 19.60 19.75 19.15 19.54 14,976,904 +0.33(+1.72%)
May 01, 2013 19.22 19.52 18.93 19.21 23,535,180 -0.50(-2.54%)
Apr 30, 2013 19.36 19.71 18.91 19.71 18,086,808 +0.45(+2.34%)
Apr 29, 2013 18.98 19.35 18.81 19.26 16,592,078 +0.71(+3.83%)
Apr 26, 2013 19.23 19.06 18.30 18.55 24,562,456 -0.51(-2.68%)
Apr 25, 2013 19.50 19.70 19.00 19.06 29,357,512 +0.15(+0.79%)
Apr 24, 2013 18.34 19.10 17.95 18.91 30,299,688 +1.32(+7.50%)
Apr 23, 2013 17.83 18.03 17.53 17.59 21,383,724 -0.42(-2.33%)
Apr 22, 2013 18.81 18.81 17.60 18.01 24,289,596 -0.16(-0.88%)
Apr 19, 2013 18.51 18.92 17.76 18.17 30,544,424 +0.19(+1.06%)
Apr 18, 2013 18.00 18.25 17.59 17.98 39,916,640 +0.33(+1.87%)
Apr 17, 2013 18.85 19.11 17.51 17.65 55,669,056 -1.21(-6.42%)
Apr 16, 2013 20.76 20.76 18.64 18.86 42,627,712 -0.92(-4.65%)
Apr 15, 2013 21.26 21.31 19.65 19.78 58,908,016 -2.84(-12.56%)
Apr 12, 2013 24.16 24.17 22.58 22.62 39,120,152 -2.11(-8.53%)
Apr 11, 2013 24.63 25.10 24.30 24.73 22,332,744 +0.27(+1.10%)
Apr 10, 2013 25.97 26.02 24.26 24.46 40,068,816 -2.23(-8.36%)
Apr 09, 2013 26.43 27.25 26.36 26.69 12,111,189 +0.36(+1.37%)
Apr 08, 2013 26.62 26.77 26.15 26.33 9,406,533 -0.36(-1.35%)
Apr 05, 2013 27.29 27.43 26.30 26.69 14,652,612 -0.32(-1.18%)
Apr 04, 2013 26.47 27.43 26.15 27.01 15,828,863 +0.31(+1.16%)
Apr 03, 2013 28.20 28.47 26.54 26.70 23,498,644 -1.59(-5.62%)
Apr 02, 2013 28.77 28.83 28.27 28.29 8,806,790 -0.73(-2.52%)
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.