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 (%)
Feb 28, 2013 30.54 30.63 30.15 30.24 9,116,725 -0.67(-2.17%)
Feb 27, 2013 31.12 31.22 30.62 30.91 10,040,259 -0.35(-1.12%)
Feb 26, 2013 30.88 31.60 30.59 31.26 11,582,984 +0.27(+0.87%)
Feb 25, 2013 30.77 31.44 30.56 30.99 10,255,086 +0.50(+1.64%)
Feb 22, 2013 30.34 30.64 30.14 30.49 5,852,201 +0.10(+0.33%)
Feb 21, 2013 30.32 30.77 30.20 30.39 11,460,843 +0.12(+0.40%)
Feb 20, 2013 30.99 31.32 30.23 30.27 16,654,155 -1.24(-3.94%)
Feb 19, 2013 31.50 31.73 30.93 31.51 11,710,231 -0.12(-0.38%)
Feb 15, 2013 32.04 32.12 31.36 31.63 15,273,589 -0.78(-2.41%)
Feb 14, 2013 31.92 33.36 31.92 32.41 25,047,468 +0.82(+2.60%)
Feb 13, 2013 32.36 32.58 31.58 31.59 13,872,310 -0.90(-2.77%)
Feb 12, 2013 32.05 32.50 31.84 32.49 7,647,641 +0.19(+0.59%)
Feb 11, 2013 32.35 32.41 32.07 32.30 5,704,850 -0.42(-1.28%)
Feb 08, 2013 32.73 32.94 32.57 32.72 3,711,337 -0.01(-0.03%)
Feb 07, 2013 32.58 33.05 32.42 32.73 5,912,657 -0.03(-0.09%)
Feb 06, 2013 32.52 33.01 32.41 32.76 5,727,376 +0.41(+1.27%)
Feb 04, 2013 32.06 32.73 32.00 32.35 12,808,948 +0.15(+0.47%)
Feb 01, 2013 32.27 32.40 31.77 32.20 12,796,065 +0.28(+0.88%)
Jan 31, 2013 32.20 32.22 31.81 31.92 8,958,353 -0.47(-1.45%)
Jan 30, 2013 33.21 33.36 32.31 32.39 11,880,297 -0.44(-1.34%)
Jan 29, 2013 32.87 33.05 32.49 32.83 11,984,438 +0.28(+0.86%)
Jan 28, 2013 32.87 32.89 32.44 32.55 7,137,599 -0.26(-0.79%)
Jan 25, 2013 33.15 33.18 32.68 32.81 10,350,015 -0.48(-1.44%)
Jan 24, 2013 33.91 33.94 33.28 33.29 11,803,340 -0.79(-2.32%)
Jan 23, 2013 34.90 34.99 34.08 34.08 7,735,382 -0.73(-2.10%)
Jan 22, 2013 34.18 34.96 34.01 34.81 7,821,320 +0.77(+2.26%)
Jan 18, 2013 34.12 34.21 33.95 34.04 5,365,531 -0.04(-0.12%)
Jan 17, 2013 33.96 34.36 33.51 34.08 8,866,206 -0.06(-0.18%)
Jan 16, 2013 34.43 34.46 34.03 34.14 8,229,571 -0.45(-1.30%)
Jan 15, 2013 34.45 35.06 34.30 34.59 8,214,782 +0.41(+1.20%)
Jan 14, 2013 34.42 34.62 34.09 34.18 6,117,975 -0.07(-0.20%)
Jan 11, 2013 34.49 34.51 34.02 34.25 8,236,675 -0.25(-0.72%)
Jan 10, 2013 33.97 34.66 33.91 34.50 8,632,216 +0.89(+2.65%)
Jan 09, 2013 33.56 33.72 33.31 33.61 7,252,249 +0.10(+0.30%)
Jan 08, 2013 34.04 34.06 33.32 33.51 9,683,658 -0.58(-1.70%)
Jan 07, 2013 34.34 34.45 33.99 34.09 6,081,763 -0.51(-1.47%)
Jan 04, 2013 34.06 34.70 33.94 34.60 6,942,513 +0.15(+0.44%)
Jan 03, 2013 35.47 35.55 34.32 34.45 6,611,744 -1.08(-3.04%)
Jan 02, 2013 35.77 35.77 35.38 35.53 7,047,944 +0.53(+1.51%)
Dec 31, 2012 34.04 35.17 34.00 35.00 8,083,810 +0.99(+2.91%)
Dec 28, 2012 34.25 34.43 34.01 34.01 4,055,903 -0.25(-0.73%)
Dec 27, 2012 33.73 34.69 33.71 34.26 7,162,119 +0.16(+0.47%)
Dec 26, 2012 33.82 34.38 33.80 34.10 4,801,113 +0.35(+1.04%)
Dec 24, 2012 33.38 33.80 33.25 33.75 3,622,567 +0.37(+1.11%)
Dec 21, 2012 33.65 33.93 33.29 33.38 12,915,015 -0.26(-0.77%)
Dec 20, 2012 33.50 33.68 32.81 33.64 10,203,160 -0.17(-0.51%)
Dec 19, 2012 33.92 34.06 33.50 33.81 6,037,904 -0.16(-0.47%)
Dec 18, 2012 34.46 34.49 33.66 33.97 7,316,875 -0.52(-1.51%)
Dec 17, 2012 34.25 34.56 34.01 34.49 4,435,714 +0.26(+0.76%)
Dec 14, 2012 34.29 34.48 33.95 34.23 5,191,885 -0.14(-0.41%)
Dec 13, 2012 34.56 34.77 34.03 34.37 6,551,810 -0.75(-2.14%)
Dec 12, 2012 34.43 35.53 34.33 35.12 8,408,980 +1.11(+3.26%)
Dec 11, 2012 34.17 34.42 34.00 34.01 4,773,001 -0.18(-0.53%)
Dec 10, 2012 33.83 34.31 33.80 34.19 5,041,409 +0.59(+1.76%)
Dec 07, 2012 33.68 33.88 33.45 33.60 5,729,708 +0.17(+0.51%)
Dec 06, 2012 33.41 33.91 33.20 33.43 7,115,566 +0.03(+0.09%)
Dec 05, 2012 34.22 34.22 33.33 33.40 8,777,892 -0.79(-2.31%)
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.