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 (%)
Oct 30, 2009 36.55 36.75 34.80 35.93 16,999,422 -1.10(-2.97%)
Oct 29, 2009 35.34 37.23 35.32 37.03 15,746,105 +2.45(+7.09%)
Oct 28, 2009 36.00 36.61 34.50 34.58 16,173,457 -1.51(-4.18%)
Oct 27, 2009 36.25 36.92 35.86 36.09 13,815,116 -0.11(-0.30%)
Oct 26, 2009 37.57 38.20 36.05 36.20 13,933,654 -1.37(-3.65%)
Oct 23, 2009 37.82 38.00 37.38 37.57 12,436,360 -0.36(-0.95%)
Oct 22, 2009 37.86 38.38 37.30 37.93 10,736,327 -0.17(-0.45%)
Oct 21, 2009 37.57 39.27 37.42 38.10 17,839,582 +0.25(+0.66%)
Oct 20, 2009 37.74 38.22 37.67 37.85 12,663,801 -1.13(-2.90%)
Oct 19, 2009 38.96 39.28 38.08 38.98 11,154,776 +0.32(+0.83%)
Oct 16, 2009 38.67 39.29 38.40 38.66 13,151,013 -0.25(-0.64%)
Oct 15, 2009 39.42 39.76 38.74 38.91 13,855,721 -1.06(-2.65%)
Oct 14, 2009 40.48 40.51 39.71 39.97 12,684,163 +0.07(+0.18%)
Oct 13, 2009 39.63 40.34 38.88 39.90 17,667,704 +0.54(+1.37%)
Oct 12, 2009 39.87 40.02 39.10 39.36 10,041,121 -0.12(-0.30%)
Oct 09, 2009 39.28 39.89 38.95 39.48 11,442,116 -0.03(-0.08%)
Oct 08, 2009 39.66 40.21 39.00 39.51 18,616,928 +0.23(+0.59%)
Oct 07, 2009 39.22 39.74 38.55 39.28 15,047,219 +0.44(+1.13%)
Oct 06, 2009 38.32 39.46 38.15 38.84 21,520,188 +1.93(+5.23%)
Oct 05, 2009 36.37 37.20 35.98 36.91 11,869,944 +0.81(+2.24%)
Oct 02, 2009 35.90 36.90 35.71 36.10 15,478,668 -0.08(-0.22%)
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.