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 (%)
Jul 31, 2014 18.07 18.45 18.05 18.08 8,997,580 -0.39(-2.11%)
Jul 30, 2014 18.47 18.59 18.24 18.47 7,319,331 -0.12(-0.65%)
Jul 29, 2014 18.68 18.78 18.53 18.59 3,920,213 -0.10(-0.54%)
Jul 28, 2014 18.60 18.72 18.42 18.69 5,871,562 +0.01(+0.05%)
Jul 25, 2014 18.25 18.70 18.20 18.68 8,675,672 +0.38(+2.08%)
Jul 24, 2014 18.62 18.66 18.25 18.30 9,275,311 -0.44(-2.35%)
Jul 23, 2014 18.83 18.93 18.71 18.74 6,302,091 -0.10(-0.53%)
Jul 22, 2014 19.06 19.07 18.76 18.84 6,163,770 -0.26(-1.36%)
Jul 21, 2014 19.22 19.23 18.80 19.10 7,394,415 -0.09(-0.47%)
Jul 18, 2014 18.92 19.20 18.87 19.19 9,853,961 +0.01(+0.05%)
Jul 17, 2014 18.98 19.21 18.78 19.18 12,785,697 +0.29(+1.54%)
Jul 16, 2014 18.53 19.00 18.44 18.89 17,159,156 +0.56(+3.06%)
Jul 15, 2014 18.98 19.21 18.29 18.33 14,480,720 -0.55(-2.91%)
Jul 14, 2014 18.64 19.18 18.61 18.88 11,612,547 -0.41(-2.13%)
Jul 11, 2014 18.70 19.30 18.50 19.29 13,206,716 +0.70(+3.77%)
Jul 10, 2014 19.22 19.49 18.49 18.59 19,423,320 -0.31(-1.64%)
Jul 09, 2014 18.78 19.07 18.66 18.90 10,933,675 +0.21(+1.12%)
Jul 08, 2014 18.40 18.71 18.07 18.69 19,583,148 +0.38(+2.08%)
Jul 07, 2014 18.21 18.34 18.02 18.31 12,778,455 -0.13(-0.70%)
Jul 03, 2014 18.18 18.44 18.44 18.44 6,755,700 +0.10(+0.55%)
Jul 02, 2014 18.14 18.46 18.13 18.34 6,691,648 +0.15(+0.82%)
Jul 01, 2014 18.30 18.45 18.02 18.19 7,209,722 -0.11(-0.60%)
Jun 30, 2014 17.93 18.34 17.84 18.30 7,898,529 +0.28(+1.55%)
Jun 27, 2014 18.00 18.19 17.86 18.02 9,221,867 +0.01(+0.06%)
Jun 26, 2014 17.71 18.01 17.56 18.01 7,903,052 +0.24(+1.35%)
Jun 25, 2014 17.81 17.93 17.68 17.77 6,211,058 +0.03(+0.17%)
Jun 24, 2014 18.23 18.32 17.62 17.74 9,827,663 -0.46(-2.53%)
Jun 23, 2014 17.84 18.25 17.76 18.20 8,745,039 +0.38(+2.13%)
Jun 20, 2014 17.82 18.09 17.74 17.82 16,428,010 -0.19(-1.05%)
Jun 19, 2014 17.70 18.04 17.54 18.01 17,685,912 +0.61(+3.51%)
Jun 18, 2014 17.05 17.41 16.88 17.40 8,888,891 +0.33(+1.93%)
Jun 17, 2014 16.79 17.16 16.71 17.07 8,765,575 +0.13(+0.77%)
Jun 16, 2014 17.02 17.11 16.82 16.94 8,787,369 -0.05(-0.29%)
Jun 13, 2014 16.74 17.06 16.48 16.99 11,771,485 +0.24(+1.43%)
Jun 12, 2014 16.55 16.80 16.52 16.75 8,988,835 +0.31(+1.89%)
Jun 11, 2014 16.37 16.55 16.23 16.44 7,584,392 +0.18(+1.11%)
Jun 10, 2014 16.11 16.29 16.10 16.26 6,350,273 +0.21(+1.31%)
Jun 06, 2014 16.17 16.20 15.81 16.05 6,237,530 -0.04(-0.25%)
Jun 05, 2014 16.03 16.28 16.01 16.09 7,356,514 +0.17(+1.07%)
Jun 04, 2014 16.01 16.04 15.86 15.92 6,477,202 -0.05(-0.31%)
Jun 03, 2014 15.92 16.09 15.69 15.97 6,550,043 +0.07(+0.44%)
Jun 02, 2014 16.07 16.11 15.83 15.90 7,299,391 -0.21(-1.30%)
May 30, 2014 15.85 16.12 15.72 16.11 13,017,246 +0.34(+2.16%)
May 29, 2014 15.67 16.03 15.65 15.77 8,909,873 +0.08(+0.51%)
May 28, 2014 15.87 15.92 15.47 15.69 11,948,649 -0.25(-1.57%)
May 27, 2014 16.36 16.36 15.88 15.94 12,189,492 -0.58(-3.51%)
May 23, 2014 16.62 16.52 16.52 16.52 5,805,900 -0.10(-0.60%)
May 22, 2014 16.95 16.96 16.53 16.62 6,068,317 -0.16(-0.95%)
May 21, 2014 16.61 16.80 16.50 16.78 6,172,293 +0.12(+0.72%)
May 20, 2014 16.46 16.73 16.45 16.66 6,084,651 +0.10(+0.60%)
May 19, 2014 16.71 16.74 16.35 16.56 9,485,965 -0.06(-0.36%)
May 16, 2014 16.82 16.82 16.51 16.62 6,935,784 -0.23(-1.36%)
May 15, 2014 17.35 17.36 16.75 16.85 12,809,785 -0.55(-3.16%)
May 14, 2014 17.43 17.60 17.37 17.40 7,886,243 +0.15(+0.87%)
May 13, 2014 17.38 17.49 17.22 17.25 5,048,003 -0.11(-0.63%)
May 12, 2014 17.46 17.48 17.31 17.36 5,838,897 +0.13(+0.75%)
May 09, 2014 17.30 17.38 17.08 17.23 6,686,030 +0.06(+0.35%)
May 08, 2014 17.29 17.36 17.05 17.17 6,920,582 -0.11(-0.64%)
May 07, 2014 17.35 17.41 17.13 17.28 8,864,802 -0.17(-0.97%)
May 06, 2014 17.52 17.55 17.37 17.45 5,175,600 -0.02(-0.11%)
May 05, 2014 17.62 17.65 17.37 17.47 8,554,498 +0.07(+0.40%)
May 02, 2014 17.19 17.48 17.05 17.40 12,877,932 +0.29(+1.69%)
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.