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 (%)
Nov 30, 2012 34.76 35.07 34.13 34.53 6,131,915 -0.37(-1.06%)
Nov 29, 2012 35.13 35.27 34.60 34.90 5,495,839 +0.07(+0.20%)
Nov 28, 2012 33.79 34.84 33.55 34.83 8,176,470 +0.29(+0.84%)
Nov 27, 2012 35.20 35.30 34.51 34.54 5,931,598 -0.72(-2.04%)
Nov 26, 2012 35.49 35.50 34.73 35.26 6,265,009 -0.28(-0.79%)
Nov 23, 2012 35.06 35.65 34.66 35.54 5,130,410 +0.75(+2.16%)
Nov 21, 2012 34.20 34.86 34.08 34.79 4,944,972 +0.50(+1.46%)
Nov 20, 2012 34.31 34.60 34.01 34.29 6,171,966 -0.01(-0.03%)
Nov 19, 2012 34.25 34.54 34.13 34.30 6,518,322 +0.58(+1.72%)
Nov 16, 2012 33.18 34.02 32.87 33.72 9,821,207 +0.45(+1.35%)
Nov 15, 2012 33.99 34.04 33.03 33.27 11,104,861 -0.66(-1.95%)
Nov 14, 2012 35.26 35.33 33.81 33.93 10,498,176 -1.36(-3.85%)
Nov 13, 2012 35.36 35.67 35.25 35.29 6,144,035 -0.59(-1.64%)
Nov 12, 2012 36.07 36.35 35.56 35.88 4,541,074 -0.19(-0.53%)
Nov 09, 2012 36.90 36.91 36.02 36.07 5,835,527 -0.43(-1.18%)
Nov 08, 2012 36.29 36.83 35.83 36.50 8,223,224 +0.24(+0.66%)
Nov 07, 2012 36.08 36.40 35.07 36.26 10,688,734 +0.70(+1.97%)
Nov 06, 2012 35.59 36.07 35.17 35.56 9,856,822 +0.48(+1.37%)
Nov 05, 2012 35.74 35.92 35.08 35.08 9,632,358 -0.30(-0.85%)
Nov 02, 2012 36.34 36.34 35.37 35.38 15,241,795 -1.32(-3.60%)
Nov 01, 2012 37.49 38.00 36.56 36.70 22,773,634 -3.80(-9.38%)
Oct 31, 2012 40.30 40.80 39.95 40.50 8,440,414 +1.32(+3.37%)
Oct 26, 2012 39.67 39.18 39.18 39.18 5,249,600 -0.31(-0.79%)
Oct 25, 2012 39.21 39.63 39.07 39.49 5,763,800 +1.02(+2.65%)
Oct 24, 2012 39.24 39.27 38.33 38.47 7,328,740 -0.44(-1.13%)
Oct 23, 2012 38.67 39.09 38.37 38.91 6,895,595 +0.13(+0.34%)
Oct 19, 2012 38.92 39.10 38.24 38.78 10,262,653 -0.14(-0.36%)
Oct 18, 2012 39.46 39.68 38.85 38.92 6,597,690 -1.02(-2.55%)
Oct 17, 2012 39.77 40.31 39.22 39.94 6,250,446 +0.13(+0.32%)
Oct 16, 2012 39.32 39.90 39.00 39.81 7,363,699 +0.97(+2.51%)
Oct 15, 2012 38.74 38.86 38.28 38.84 7,465,025 -0.18(-0.46%)
Oct 12, 2012 39.83 39.88 38.89 39.02 7,044,858 -0.89(-2.23%)
Oct 11, 2012 40.29 40.41 39.87 39.91 5,808,795 -0.24(-0.60%)
Oct 10, 2012 40.06 40.95 40.03 40.15 6,559,880 -0.34(-0.84%)
Oct 09, 2012 41.59 41.60 40.48 40.49 5,573,593 -0.88(-2.13%)
Oct 08, 2012 41.53 41.70 41.06 41.37 3,337,682 -0.63(-1.50%)
Oct 05, 2012 41.97 42.46 41.78 42.00 6,282,806 -0.19(-0.45%)
Oct 04, 2012 41.65 42.19 41.42 42.19 8,129,188 +1.08(+2.63%)
Oct 03, 2012 41.70 41.89 41.01 41.11 4,876,053 -0.51(-1.23%)
Oct 02, 2012 42.07 42.13 41.33 41.62 4,792,283 -0.28(-0.67%)
Oct 01, 2012 42.21 42.54 41.76 41.90 5,361,307 +0.14(+0.34%)
Sep 28, 2012 41.62 41.91 41.23 41.76 8,182,629 -0.10(-0.24%)
Sep 27, 2012 41.38 41.86 41.02 41.86 7,795,447 +0.91(+2.22%)
Sep 26, 2012 40.28 41.16 39.90 40.95 9,403,577 +0.00(+0.00%)
Sep 25, 2012 41.99 42.27 40.93 40.95 8,607,758 -0.36(-0.87%)
Sep 24, 2012 42.18 42.50 41.25 41.31 9,036,287 -1.55(-3.62%)
Sep 21, 2012 42.95 43.19 42.35 42.86 13,212,781 +0.40(+0.94%)
Sep 20, 2012 42.25 42.48 41.89 42.46 7,936,743 -0.28(-0.66%)
Sep 19, 2012 42.35 42.94 42.08 42.74 9,206,978 +0.69(+1.64%)
Sep 18, 2012 41.96 42.29 41.67 42.05 11,608,371 -0.12(-0.28%)
Sep 17, 2012 42.49 42.76 41.58 42.17 9,017,908 -0.21(-0.50%)
Sep 14, 2012 42.23 42.75 42.09 42.38 12,663,252 +0.75(+1.80%)
Sep 13, 2012 39.70 41.67 38.97 41.63 14,618,604 +1.92(+4.84%)
Sep 12, 2012 39.84 39.88 38.64 39.71 8,799,159 +0.25(+0.63%)
Sep 11, 2012 39.38 40.00 39.26 39.46 6,052,327 +0.08(+0.20%)
Sep 10, 2012 40.09 40.28 39.31 39.38 5,707,134 -0.78(-1.94%)
Sep 07, 2012 39.97 40.48 39.67 40.16 10,266,409 +1.16(+2.97%)
Sep 06, 2012 38.62 39.00 38.17 39.00 8,160,316 +0.91(+2.39%)
Sep 05, 2012 38.24 38.30 37.25 38.09 5,934,882 -0.16(-0.42%)
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.