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 (%)
Jun 30, 2009 34.70 35.01 33.37 33.55 7,512,111 -1.32(-3.79%)
Jun 29, 2009 35.08 35.35 34.62 34.87 4,273,970 -0.16(-0.46%)
Jun 26, 2009 35.42 35.76 34.89 35.03 6,514,311 -0.23(-0.65%)
Jun 25, 2009 34.00 35.29 33.83 35.26 8,642,454 +1.67(+4.97%)
Jun 24, 2009 34.12 34.17 33.22 33.59 9,373,104 +0.40(+1.21%)
Jun 23, 2009 32.19 33.30 31.62 33.19 7,544,416 +1.32(+4.14%)
Jun 22, 2009 32.87 33.01 31.82 31.87 9,166,437 -2.12(-6.24%)
Jun 19, 2009 33.57 34.20 33.20 33.99 9,144,861 +0.89(+2.69%)
Jun 18, 2009 33.35 34.30 33.00 33.10 10,068,133 -0.29(-0.87%)
Jun 17, 2009 33.52 33.59 32.56 33.39 9,309,359 -0.02(-0.06%)
Jun 16, 2009 33.72 34.09 33.00 33.41 8,041,215 +0.51(+1.55%)
Jun 15, 2009 33.60 33.75 32.60 32.90 8,435,397 -1.09(-3.21%)
Jun 12, 2009 33.61 34.23 33.35 33.99 8,841,186 -0.67(-1.93%)
Jun 11, 2009 34.95 35.24 34.11 34.66 10,785,167 -0.40(-1.14%)
Jun 10, 2009 36.68 36.72 34.69 35.06 13,807,969 -1.06(-2.93%)
Jun 09, 2009 37.15 37.23 36.02 36.12 8,070,764 -0.44(-1.20%)
Jun 08, 2009 35.72 36.64 35.43 36.56 7,730,709 +0.51(+1.41%)
Jun 05, 2009 36.49 36.69 35.72 36.05 9,080,559 -1.60(-4.25%)
Jun 04, 2009 37.03 38.05 36.95 37.65 7,800,931 +1.11(+3.04%)
Jun 03, 2009 37.05 37.45 35.92 36.54 11,170,296 -1.35(-3.56%)
Jun 02, 2009 37.05 38.30 36.71 37.89 12,321,055 +0.85(+2.29%)
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.