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 (%)
Sep 30, 2009 38.07 38.33 37.07 37.90 13,766,057 +0.35(+0.93%)
Sep 29, 2009 36.33 37.72 36.19 37.55 12,630,090 +0.39(+1.05%)
Sep 28, 2009 36.43 37.29 36.27 37.16 8,518,599 +1.02(+2.82%)
Sep 25, 2009 35.94 36.30 35.48 36.14 15,112,902 -0.32(-0.88%)
Sep 24, 2009 37.54 37.62 35.85 36.46 21,266,380 -0.07(-0.19%)
Sep 23, 2009 37.45 37.85 36.45 36.53 16,113,307 -0.97(-2.59%)
Sep 22, 2009 37.48 37.82 36.99 37.50 15,162,178 +0.99(+2.71%)
Sep 21, 2009 36.06 36.71 35.62 36.51 16,272,086 -0.54(-1.46%)
Sep 18, 2009 38.11 38.26 36.66 37.05 18,785,856 -1.01(-2.65%)
Sep 17, 2009 38.12 39.07 37.56 38.06 16,406,362 -0.87(-2.23%)
Sep 16, 2009 38.71 39.02 38.35 38.93 18,854,900 +0.98(+2.58%)
Sep 15, 2009 37.41 38.10 37.03 37.95 17,417,572 +0.56(+1.50%)
Sep 14, 2009 37.57 38.14 37.19 37.39 11,284,845 -0.79(-2.07%)
Sep 11, 2009 38.76 38.93 37.81 38.18 18,917,862 +0.18(+0.47%)
Sep 10, 2009 36.97 38.01 36.70 38.00 30,151,676 +1.05(+2.84%)
Sep 09, 2009 38.03 38.10 36.59 36.95 53,778,904 -2.35(-5.98%)
Sep 08, 2009 41.98 42.10 39.08 39.30 19,807,244 -0.74(-1.85%)
Sep 04, 2009 39.12 40.51 38.44 40.04 12,800,543 +0.51(+1.29%)
Sep 03, 2009 38.23 39.88 37.97 39.53 19,316,490 +1.64(+4.33%)
Sep 02, 2009 35.62 38.14 35.50 37.89 18,311,272 +2.84(+8.10%)
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.