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 (%)
May 31, 2012 39.00 39.62 38.54 39.06 9,465,739 -0.01(-0.03%)
May 30, 2012 38.35 39.83 37.91 39.07 7,208,796 +0.14(+0.36%)
May 29, 2012 40.18 40.37 38.49 38.93 7,094,477 -1.07(-2.68%)
May 25, 2012 39.73 40.21 39.45 40.00 5,458,081 +0.49(+1.24%)
May 24, 2012 39.82 40.39 38.92 39.51 14,728,943 -0.09(-0.23%)
May 23, 2012 37.10 39.60 36.89 39.60 13,607,422 +1.98(+5.26%)
May 22, 2012 38.02 38.64 37.31 37.62 10,191,371 -0.54(-1.42%)
May 21, 2012 37.14 38.30 37.03 38.16 4,883,860 +1.04(+2.80%)
May 18, 2012 38.11 38.75 36.93 37.12 10,651,992 -0.29(-0.78%)
May 17, 2012 35.56 37.66 35.56 37.41 15,911,215 +2.17(+6.16%)
May 16, 2012 35.14 36.19 34.82 35.24 11,590,843 +0.25(+0.71%)
May 15, 2012 36.63 36.68 34.86 34.99 11,164,145 -1.54(-4.22%)
May 14, 2012 36.62 37.46 36.10 36.53 7,042,205 -0.51(-1.38%)
May 11, 2012 37.47 37.81 37.00 37.04 6,002,517 -0.73(-1.93%)
May 10, 2012 38.09 38.24 37.39 37.77 7,737,827 +0.15(+0.40%)
May 09, 2012 36.04 38.30 35.61 37.62 12,715,643 +0.90(+2.45%)
May 08, 2012 37.27 37.40 36.20 36.72 9,741,974 -1.22(-3.22%)
May 07, 2012 38.02 38.31 37.36 37.94 6,729,666 +0.05(+0.13%)
May 04, 2012 37.95 38.50 37.84 37.89 7,726,146 -0.09(-0.24%)
May 03, 2012 38.90 38.98 37.45 37.98 11,681,710 -1.38(-3.51%)
May 02, 2012 39.80 39.85 39.12 39.36 8,935,459 -1.08(-2.67%)
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.