Indicators

Barrick Gold Corporation (NY: ABX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.56	38.96	37.78	38.08	10,584,892	+0.90(+2.42%)
May 28, 2009	36.61	37.57	36.54	37.18	8,566,373	+1.13(+3.13%)
May 27, 2009	37.01	37.24	35.94	36.05	11,012,168	-0.95(-2.57%)
May 26, 2009	37.10	37.50	36.24	37.00	12,915,270	-1.00(-2.63%)
May 22, 2009	37.55	38.47	37.32	38.00	11,763,018	+1.11(+3.01%)
May 21, 2009	36.13	37.41	35.33	36.89	13,076,223	+0.67(+1.85%)
May 20, 2009	34.67	36.47	34.56	36.22	14,685,571	+2.23(+6.56%)
May 19, 2009	33.79	34.56	33.01	33.99	8,519,224	+0.52(+1.55%)
May 18, 2009	33.58	33.91	32.46	33.47	5,970,132	-0.02(-0.06%)
May 15, 2009	34.20	34.59	33.15	33.49	8,072,901	-0.62(-1.82%)
May 14, 2009	34.22	34.87	33.50	34.11	8,959,721	-0.24(-0.70%)
May 13, 2009	34.43	35.93	34.01	34.35	11,452,609	-0.75(-2.14%)
May 12, 2009	34.29	35.24	34.16	35.10	12,675,242	+1.46(+4.34%)
May 11, 2009	33.35	34.30	33.07	33.64	8,317,822	-0.40(-1.18%)
May 08, 2009	33.16	34.18	32.51	34.04	9,787,993	+1.23(+3.75%)
May 07, 2009	33.68	33.91	32.39	32.81	11,380,539	-0.07(-0.21%)
May 06, 2009	31.97	32.95	31.95	32.88	10,644,560	+1.33(+4.22%)
May 05, 2009	31.56	31.97	31.14	31.55	10,633,795	+0.66(+2.14%)
May 04, 2009	30.86	30.95	30.52	30.89	8,069,642	+1.89(+6.52%)

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.