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 30, 2008 39.62 40.43 39.51 40.29 5,459,855 +1.12(+2.86%)
May 29, 2008 39.82 39.94 39.09 39.17 8,643,691 -1.67(-4.09%)
May 28, 2008 40.05 40.84 39.44 40.84 8,677,721 +0.05(+0.12%)
May 27, 2008 41.23 41.40 40.45 40.79 6,482,707 -1.28(-3.04%)
May 26, 2008 43.01 43.28 41.97 42.07 0 +0.00(+0.00%)
May 23, 2008 43.01 43.28 41.97 42.07 6,102,473 -0.49(-1.15%)
May 22, 2008 42.59 43.24 41.72 42.56 7,550,192 -0.13(-0.30%)
May 21, 2008 42.41 43.87 42.32 42.69 12,698,400 +0.34(+0.80%)
May 20, 2008 41.38 42.53 41.20 42.35 9,246,127 +1.43(+3.49%)
May 19, 2008 40.84 41.05 39.81 40.92 9,758,919 +0.72(+1.79%)
May 16, 2008 40.51 40.72 39.91 40.20 13,767,760 +1.04(+2.66%)
May 15, 2008 38.77 39.26 38.34 39.16 11,156,759 +1.40(+3.71%)
May 14, 2008 38.78 38.97 37.72 37.76 9,361,118 -0.91(-2.35%)
May 13, 2008 38.06 39.11 37.85 38.67 7,890,875 -0.13(-0.34%)
May 12, 2008 39.19 39.66 38.62 38.80 6,728,783 -0.59(-1.50%)
May 09, 2008 40.97 40.97 39.14 39.39 10,105,631 -0.85(-2.11%)
May 08, 2008 39.60 40.37 39.15 40.24 11,479,015 +1.23(+3.15%)
May 07, 2008 39.00 39.33 38.62 39.01 11,592,535 -0.38(-0.96%)
May 06, 2008 39.37 39.94 39.18 39.39 10,745,987 +0.48(+1.23%)
May 05, 2008 38.49 39.18 38.25 38.91 8,490,040 +1.35(+3.59%)
May 02, 2008 37.30 37.97 37.17 37.56 9,145,293 +0.20(+0.54%)
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.