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, 2007 30.14 30.20 29.56 29.87 8,127,900 -0.14(-0.47%)
Feb 27, 2007 30.98 31.07 29.45 30.01 9,598,500 -1.40(-4.46%)
Feb 26, 2007 31.33 31.63 31.00 31.41 5,881,550 +0.35(+1.13%)
Feb 23, 2007 32.00 32.02 31.03 31.06 7,031,700 -0.40(-1.27%)
Feb 22, 2007 32.00 32.56 31.40 31.46 6,406,700 -0.65(-2.02%)
Feb 21, 2007 31.01 32.32 30.79 32.11 8,096,600 +1.17(+3.78%)
Feb 20, 2007 31.00 31.00 30.60 30.94 4,673,200 -0.35(-1.12%)
Feb 16, 2007 31.35 31.50 31.08 31.29 3,107,200 -0.22(-0.70%)
Feb 15, 2007 31.33 31.55 31.01 31.51 4,703,100 +0.14(+0.45%)
Feb 14, 2007 31.40 31.85 31.24 31.37 6,023,989 +0.35(+1.13%)
Feb 13, 2007 30.65 31.08 30.62 31.02 4,321,723 +0.71(+2.34%)
Feb 12, 2007 30.71 30.95 30.25 30.31 3,916,947 -0.53(-1.72%)
Feb 09, 2007 30.97 31.21 30.66 30.84 4,718,400 +0.05(+0.16%)
Feb 08, 2007 30.35 30.88 30.19 30.79 5,130,200 +0.48(+1.58%)
Feb 07, 2007 30.48 30.67 30.10 30.31 3,520,700 -0.16(-0.53%)
Feb 06, 2007 30.60 30.61 30.12 30.47 2,963,300 +0.10(+0.33%)
Feb 05, 2007 30.21 30.43 29.93 30.37 3,932,000 +0.39(+1.30%)
Feb 02, 2007 30.00 30.20 29.72 29.98 4,315,300 -0.31(-1.02%)
Feb 01, 2007 30.05 30.53 29.95 30.29 6,446,900 +0.67(+2.26%)
Jan 31, 2007 29.26 29.93 29.26 29.62 3,984,300 +0.20(+0.68%)
Jan 30, 2007 29.17 29.58 29.12 29.42 3,951,600 +0.40(+1.38%)
Jan 29, 2007 28.98 29.49 28.90 29.02 3,445,500 -0.09(-0.31%)
Jan 26, 2007 29.15 29.39 29.02 29.11 3,897,400 -0.28(-0.95%)
Jan 25, 2007 29.85 30.10 29.16 29.39 5,196,400 -0.28(-0.94%)
Jan 24, 2007 29.03 29.70 28.87 29.67 6,581,200 +0.33(+1.12%)
Jan 23, 2007 28.72 29.38 28.72 29.34 9,867,300 +0.99(+3.49%)
Jan 22, 2007 28.62 28.78 28.09 28.35 5,356,400 -0.26(-0.91%)
Jan 19, 2007 28.40 28.76 28.29 28.61 5,069,300 +0.22(+0.77%)
Jan 18, 2007 28.97 29.26 28.35 28.39 5,963,400 -0.49(-1.70%)
Jan 17, 2007 28.94 29.32 28.83 28.88 4,945,700 -0.13(-0.45%)
Jan 16, 2007 29.26 29.30 28.80 29.01 3,399,700 -0.24(-0.82%)
Jan 12, 2007 29.07 29.35 28.98 29.25 4,825,100 +0.41(+1.42%)
Jan 11, 2007 28.98 29.41 28.75 28.84 4,736,300 -0.14(-0.48%)
Jan 10, 2007 29.09 29.34 28.70 28.98 5,741,400 -0.41(-1.40%)
Jan 09, 2007 29.22 29.54 28.69 29.39 6,168,100 +0.03(+0.10%)
Jan 08, 2007 29.52 29.61 29.02 29.36 4,059,100 -0.14(-0.47%)
Jan 05, 2007 29.42 29.50 28.90 29.50 7,314,500 -0.13(-0.44%)
Jan 04, 2007 30.14 30.14 29.55 29.63 3,892,500 -0.20(-0.67%)
Jan 03, 2007 30.99 31.09 29.72 29.83 5,142,800 -0.87(-2.83%)
Dec 29, 2006 30.87 30.87 30.42 30.70 1,974,300 -0.27(-0.87%)
Dec 28, 2006 30.85 30.97 30.62 30.97 3,473,900 +0.38(+1.24%)
Dec 27, 2006 30.16 30.59 29.99 30.59 2,946,600 +0.48(+1.59%)
Dec 26, 2006 30.10 30.45 29.93 30.11 2,154,300 +0.21(+0.70%)
Dec 22, 2006 30.08 30.10 29.57 29.90 3,135,700 -0.11(-0.37%)
Dec 21, 2006 30.30 30.30 29.82 30.01 4,384,400 -0.22(-0.73%)
Dec 20, 2006 30.71 30.76 30.18 30.23 3,715,300 -0.48(-1.56%)
Dec 19, 2006 30.24 30.73 30.21 30.71 4,179,400 +0.53(+1.76%)
Dec 18, 2006 30.35 30.44 29.86 30.18 5,409,100 -0.27(-0.89%)
Dec 15, 2006 30.83 31.02 30.12 30.45 7,607,300 -0.39(-1.26%)
Dec 14, 2006 30.26 30.88 30.08 30.84 5,724,200 +0.66(+2.19%)
Dec 13, 2006 29.90 30.28 29.71 30.18 3,258,900 +0.11(+0.37%)
Dec 12, 2006 30.20 30.41 29.76 30.07 3,340,500 -0.38(-1.25%)
Dec 11, 2006 30.28 30.79 30.17 30.45 2,904,200 +0.34(+1.13%)
Dec 08, 2006 30.86 31.00 29.98 30.11 4,287,500 -0.64(-2.08%)
Dec 07, 2006 30.50 30.90 29.96 30.75 3,493,300 +0.34(+1.12%)
Dec 06, 2006 30.50 31.04 30.39 30.41 3,993,800 -0.54(-1.74%)
Dec 05, 2006 31.46 31.51 30.68 30.95 4,120,600 -0.55(-1.75%)
Dec 04, 2006 30.92 31.56 30.89 31.50 3,277,900 +0.30(+0.96%)
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.