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 (%)
May 31, 2007 28.95 29.30 28.94 29.13 9,926,864 +0.53(+1.85%)
May 30, 2007 28.50 28.79 28.38 28.60 5,993,800 -0.01(-0.03%)
May 29, 2007 29.20 29.48 28.53 28.61 5,628,637 -0.29(-1.00%)
May 25, 2007 29.16 29.32 28.70 28.90 5,068,688 -0.10(-0.34%)
May 24, 2007 29.75 29.88 28.99 29.00 4,859,390 -0.76(-2.55%)
May 23, 2007 29.97 30.01 29.48 29.76 4,824,660 +0.21(+0.71%)
May 22, 2007 30.16 30.30 29.48 29.55 3,798,150 -0.72(-2.38%)
May 21, 2007 29.90 30.47 29.69 30.27 4,297,200 +0.44(+1.48%)
May 18, 2007 29.69 30.06 29.45 29.83 4,495,470 +0.38(+1.29%)
May 17, 2007 29.68 29.78 29.35 29.45 5,212,284 -0.33(-1.11%)
May 16, 2007 29.98 29.99 29.35 29.78 5,650,200 -0.22(-0.73%)
May 15, 2007 29.74 30.39 29.66 30.00 5,551,274 +0.29(+0.98%)
May 14, 2007 30.13 30.47 29.23 29.71 6,575,870 -0.36(-1.20%)
May 11, 2007 30.14 30.35 30.05 30.07 3,523,922 +0.18(+0.60%)
May 10, 2007 30.64 30.70 29.78 29.89 5,190,200 -1.04(-3.36%)
May 09, 2007 30.95 31.48 30.75 30.93 5,786,800 -0.24(-0.77%)
May 08, 2007 31.00 31.22 30.59 31.17 5,837,983 +0.10(+0.32%)
May 07, 2007 30.79 31.37 30.88 31.07 7,414,150 +0.58(+1.90%)
May 04, 2007 30.65 31.11 30.32 30.49 7,855,331 +0.16(+0.53%)
May 03, 2007 29.70 30.55 29.39 30.33 10,722,450 +0.75(+2.54%)
May 02, 2007 28.24 29.74 28.10 29.58 10,765,854 +1.59(+5.68%)
May 01, 2007 28.09 28.19 27.71 27.99 5,402,633 -0.12(-0.43%)
Apr 30, 2007 28.70 28.70 28.06 28.11 3,948,047 -0.48(-1.68%)
Apr 27, 2007 28.49 28.59 28.20 28.59 3,927,295 +0.22(+0.78%)
Apr 26, 2007 28.50 28.60 28.31 28.37 5,799,512 -0.47(-1.63%)
Apr 25, 2007 28.57 28.95 28.45 28.84 4,222,855 +0.44(+1.55%)
Apr 24, 2007 28.36 28.73 28.29 28.40 3,591,000 -0.14(-0.49%)
Apr 23, 2007 28.83 29.07 28.36 28.54 4,776,300 -0.32(-1.11%)
Apr 20, 2007 29.18 29.34 28.80 28.86 5,533,189 +0.18(+0.63%)
Apr 19, 2007 28.78 29.07 28.65 28.68 7,038,350 -0.68(-2.32%)
Apr 18, 2007 29.59 29.62 29.25 29.36 4,692,680 -0.17(-0.58%)
Apr 17, 2007 29.69 29.92 29.43 29.53 4,446,400 -0.14(-0.47%)
Apr 16, 2007 29.41 29.81 29.35 29.67 5,682,057 +0.33(+1.12%)
Apr 13, 2007 29.10 29.45 28.90 29.34 8,064,000 +0.39(+1.35%)
Apr 12, 2007 28.95 29.03 28.76 28.95 5,536,211 +0.01(+0.03%)
Apr 11, 2007 29.39 29.55 28.77 28.94 6,463,239 -0.32(-1.09%)
Apr 10, 2007 29.24 29.64 29.18 29.26 3,334,958 +0.08(+0.27%)
Apr 09, 2007 29.37 29.62 29.09 29.18 2,773,300 -0.15(-0.51%)
Apr 05, 2007 29.49 29.72 29.25 29.33 5,301,580 -0.02(-0.07%)
Apr 04, 2007 29.36 29.53 29.15 29.35 4,852,900 +0.23(+0.79%)
Apr 03, 2007 28.72 29.25 28.70 29.12 4,180,900 +0.32(+1.11%)
Apr 02, 2007 28.47 28.88 28.40 28.80 4,272,100 +0.25(+0.88%)
Mar 30, 2007 28.95 29.03 28.53 28.55 3,621,200 -0.30(-1.04%)
Mar 29, 2007 28.83 29.05 28.55 28.85 4,251,400 -0.08(-0.28%)
Mar 28, 2007 29.19 29.20 28.78 28.93 4,187,800 +0.02(+0.07%)
Mar 27, 2007 29.04 29.07 28.77 28.91 3,572,600 -0.14(-0.48%)
Mar 26, 2007 29.29 29.31 28.85 29.05 4,023,489 -0.02(-0.07%)
Mar 23, 2007 29.11 29.20 28.80 29.07 4,311,600 -0.02(-0.07%)
Mar 22, 2007 29.26 29.41 29.03 29.09 4,792,200 -0.15(-0.51%)
Mar 21, 2007 28.86 29.24 28.57 29.24 5,105,900 +0.57(+1.99%)
Mar 20, 2007 28.86 28.90 28.60 28.67 5,006,200 +0.21(+0.74%)
Mar 19, 2007 28.11 28.61 28.10 28.46 5,305,050 +0.39(+1.39%)
Mar 16, 2007 28.24 28.53 27.66 28.07 6,037,400 -0.01(-0.04%)
Mar 15, 2007 27.80 28.37 27.71 28.08 7,226,693 +0.47(+1.70%)
Mar 14, 2007 27.30 27.73 26.94 27.61 7,872,310 +0.19(+0.69%)
Mar 13, 2007 28.45 28.69 27.35 27.42 7,444,050 -1.03(-3.62%)
Mar 12, 2007 28.06 28.60 27.95 28.45 4,523,300 +0.49(+1.75%)
Mar 09, 2007 28.26 28.32 27.95 27.96 5,672,700 -0.02(-0.07%)
Mar 08, 2007 28.50 28.58 27.91 27.98 5,592,500 -0.21(-0.74%)
Mar 07, 2007 28.31 28.55 28.08 28.19 4,546,900 -0.16(-0.56%)
Mar 06, 2007 28.33 28.59 28.06 28.35 7,696,400 +0.48(+1.72%)
Mar 05, 2007 28.06 28.46 27.80 27.87 9,114,500 -0.60(-2.11%)
Mar 02, 2007 29.00 29.28 28.30 28.47 8,104,500 -0.80(-2.73%)
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.