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%)
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.