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, 2014 18.07 18.45 18.05 18.08 8,997,580 -0.39(-2.11%)
Jul 30, 2014 18.47 18.59 18.24 18.47 7,319,331 -0.12(-0.65%)
Jul 29, 2014 18.68 18.78 18.53 18.59 3,920,213 -0.10(-0.54%)
Jul 28, 2014 18.60 18.72 18.42 18.69 5,871,562 +0.01(+0.05%)
Jul 25, 2014 18.25 18.70 18.20 18.68 8,675,672 +0.38(+2.08%)
Jul 24, 2014 18.62 18.66 18.25 18.30 9,275,311 -0.44(-2.35%)
Jul 23, 2014 18.83 18.93 18.71 18.74 6,302,091 -0.10(-0.53%)
Jul 22, 2014 19.06 19.07 18.76 18.84 6,163,770 -0.26(-1.36%)
Jul 21, 2014 19.22 19.23 18.80 19.10 7,394,415 -0.09(-0.47%)
Jul 18, 2014 18.92 19.20 18.87 19.19 9,853,961 +0.01(+0.05%)
Jul 17, 2014 18.98 19.21 18.78 19.18 12,785,697 +0.29(+1.54%)
Jul 16, 2014 18.53 19.00 18.44 18.89 17,159,156 +0.56(+3.06%)
Jul 15, 2014 18.98 19.21 18.29 18.33 14,480,720 -0.55(-2.91%)
Jul 14, 2014 18.64 19.18 18.61 18.88 11,612,547 -0.41(-2.13%)
Jul 11, 2014 18.70 19.30 18.50 19.29 13,206,716 +0.70(+3.77%)
Jul 10, 2014 19.22 19.49 18.49 18.59 19,423,320 -0.31(-1.64%)
Jul 09, 2014 18.78 19.07 18.66 18.90 10,933,675 +0.21(+1.12%)
Jul 08, 2014 18.40 18.71 18.07 18.69 19,583,148 +0.38(+2.08%)
Jul 07, 2014 18.21 18.34 18.02 18.31 12,778,455 -0.13(-0.70%)
Jul 03, 2014 18.18 18.44 18.44 18.44 6,755,700 +0.10(+0.55%)
Jul 02, 2014 18.14 18.46 18.13 18.34 6,691,648 +0.15(+0.82%)
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.