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, 2013 20.95 21.63 20.83 21.12 22,926,470 -0.17(-0.80%)
May 30, 2013 20.33 21.35 20.32 21.29 29,742,328 +1.47(+7.42%)
May 29, 2013 19.16 19.86 19.05 19.82 16,590,525 +0.67(+3.50%)
May 28, 2013 19.27 19.63 18.89 19.15 15,379,844 -0.01(-0.05%)
May 24, 2013 19.56 19.79 18.86 19.16 12,432,780 -0.39(-1.99%)
May 23, 2013 19.89 19.94 19.38 19.55 12,399,306 +0.05(+0.26%)
May 22, 2013 19.84 20.25 19.19 19.50 24,390,360 +0.13(+0.67%)
May 21, 2013 19.25 19.76 19.07 19.37 19,838,458 -0.56(-2.81%)
May 20, 2013 18.66 20.03 18.51 19.93 18,286,102 +1.35(+7.27%)
May 17, 2013 19.13 19.20 18.47 18.58 20,584,564 -0.68(-3.53%)
May 16, 2013 18.98 19.64 18.64 19.26 19,656,618 -0.18(-0.93%)
May 15, 2013 20.15 20.38 19.32 19.44 23,812,268 -0.86(-4.24%)
May 13, 2013 20.58 20.67 20.23 20.30 11,611,196 -0.58(-2.78%)
May 10, 2013 20.41 20.88 20.10 20.88 15,007,636 -0.03(-0.14%)
May 09, 2013 21.11 21.70 20.77 20.91 20,006,834 -0.50(-2.34%)
May 08, 2013 20.11 21.49 20.10 21.41 25,714,716 +1.67(+8.46%)
May 07, 2013 20.06 20.10 19.53 19.74 21,534,380 -0.61(-3.00%)
May 06, 2013 20.35 20.48 20.15 20.35 19,847,088 +0.35(+1.75%)
May 03, 2013 19.81 20.10 19.54 20.00 18,839,464 +0.46(+2.35%)
May 02, 2013 19.60 19.75 19.15 19.54 14,976,904 +0.33(+1.72%)
May 01, 2013 19.22 19.52 18.93 19.21 23,535,180 -0.50(-2.54%)
Apr 30, 2013 19.36 19.71 18.91 19.71 18,086,808 +0.45(+2.34%)
Apr 29, 2013 18.98 19.35 18.81 19.26 16,592,078 +0.71(+3.83%)
Apr 26, 2013 19.23 19.06 18.30 18.55 24,562,456 -0.51(-2.68%)
Apr 25, 2013 19.50 19.70 19.00 19.06 29,357,512 +0.15(+0.79%)
Apr 24, 2013 18.34 19.10 17.95 18.91 30,299,688 +1.32(+7.50%)
Apr 23, 2013 17.83 18.03 17.53 17.59 21,383,724 -0.42(-2.33%)
Apr 22, 2013 18.81 18.81 17.60 18.01 24,289,596 -0.16(-0.88%)
Apr 19, 2013 18.51 18.92 17.76 18.17 30,544,424 +0.19(+1.06%)
Apr 18, 2013 18.00 18.25 17.59 17.98 39,916,640 +0.33(+1.87%)
Apr 17, 2013 18.85 19.11 17.51 17.65 55,669,056 -1.21(-6.42%)
Apr 16, 2013 20.76 20.76 18.64 18.86 42,627,712 -0.92(-4.65%)
Apr 15, 2013 21.26 21.31 19.65 19.78 58,908,016 -2.84(-12.56%)
Apr 12, 2013 24.16 24.17 22.58 22.62 39,120,152 -2.11(-8.53%)
Apr 11, 2013 24.63 25.10 24.30 24.73 22,332,744 +0.27(+1.10%)
Apr 10, 2013 25.97 26.02 24.26 24.46 40,068,816 -2.23(-8.36%)
Apr 09, 2013 26.43 27.25 26.36 26.69 12,111,189 +0.36(+1.37%)
Apr 08, 2013 26.62 26.77 26.15 26.33 9,406,533 -0.36(-1.35%)
Apr 05, 2013 27.29 27.43 26.30 26.69 14,652,612 -0.32(-1.18%)
Apr 04, 2013 26.47 27.43 26.15 27.01 15,828,863 +0.31(+1.16%)
Apr 03, 2013 28.20 28.47 26.54 26.70 23,498,644 -1.59(-5.62%)
Apr 02, 2013 28.77 28.83 28.27 28.29 8,806,790 -0.73(-2.52%)
Apr 01, 2013 29.32 29.39 28.94 29.02 5,668,494 -0.38(-1.29%)
Mar 28, 2013 29.21 29.46 29.02 29.40 4,946,292 +0.03(+0.10%)
Mar 27, 2013 28.75 29.48 28.65 29.37 11,632,746 +0.55(+1.91%)
Mar 26, 2013 28.99 29.05 28.69 28.82 6,098,504 -0.19(-0.65%)
Mar 25, 2013 29.23 29.45 28.86 29.01 6,442,070 -0.37(-1.26%)
Mar 22, 2013 29.52 29.70 29.17 29.38 7,285,894 -0.23(-0.78%)
Mar 21, 2013 29.05 29.84 28.93 29.61 10,421,657 +0.80(+2.78%)
Mar 20, 2013 28.91 29.05 28.67 28.81 6,082,634 -0.03(-0.10%)
Mar 19, 2013 28.85 29.16 28.68 28.84 9,393,294 -0.03(-0.10%)
Mar 18, 2013 29.09 29.34 28.82 28.87 6,933,886 +0.25(+0.87%)
Mar 15, 2013 28.60 28.87 28.51 28.62 13,491,148 +0.03(+0.10%)
Mar 14, 2013 28.43 28.91 28.41 28.59 9,625,269 +0.03(+0.11%)
Mar 13, 2013 29.24 29.39 28.45 28.56 10,000,576 -0.62(-2.12%)
Mar 12, 2013 29.29 29.59 29.14 29.18 11,406,649 +0.30(+1.04%)
Mar 11, 2013 28.91 29.08 28.51 28.88 7,131,846 -0.03(-0.10%)
Mar 08, 2013 28.88 29.44 28.59 28.91 10,620,850 -0.14(-0.48%)
Mar 07, 2013 29.76 30.10 28.93 29.05 9,962,888 -0.64(-2.16%)
Mar 06, 2013 28.49 29.70 28.31 29.69 14,215,737 +1.17(+4.10%)
Mar 05, 2013 28.94 29.09 28.50 28.52 9,098,329 -0.13(-0.45%)
Mar 04, 2013 29.33 29.45 28.51 28.65 12,899,972 -0.75(-2.55%)
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.