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 30, 2010 41.10 41.35 40.42 41.10 6,751,159 +0.56(+1.38%)
Jul 29, 2010 40.84 41.00 40.04 40.54 26,328 +0.51(+1.27%)
Jul 28, 2010 39.94 40.29 39.67 40.03 700 +0.00(+0.00%)
Jul 27, 2010 41.59 41.65 39.90 40.03 600 -1.72(-4.12%)
Jul 26, 2010 42.53 42.66 41.69 41.75 7,820,551 -0.62(-1.46%)
Jul 23, 2010 42.51 42.76 42.10 42.37 7,482,872 +0.14(+0.33%)
Jul 22, 2010 42.20 42.83 42.00 42.23 11,472 +0.50(+1.20%)
Jul 21, 2010 42.11 42.43 41.43 41.73 7,082,789 -0.08(-0.19%)
Jul 20, 2010 40.91 42.00 40.88 41.81 2,681 +0.66(+1.60%)
Jul 19, 2010 41.30 41.46 40.58 41.15 8,060,710 -0.60(-1.44%)
Jul 16, 2010 41.75 42.23 41.56 41.75 9,219,713 -1.32(-3.06%)
Jul 15, 2010 43.32 43.35 42.43 43.07 7,955,165 +0.08(+0.19%)
Jul 14, 2010 43.39 43.77 42.74 42.99 7,473,572 -0.14(-0.32%)
Jul 13, 2010 44.60 44.78 43.09 43.13 1,845 -0.75(-1.71%)
Jul 12, 2010 43.44 44.38 43.35 43.88 8,551,890 +0.31(+0.71%)
Jul 09, 2010 43.57 44.13 43.19 43.57 8,876,542 +0.99(+2.33%)
Jul 08, 2010 44.28 44.29 42.01 42.58 49,411 -1.30(-2.96%)
Jul 07, 2010 42.85 43.88 42.41 43.88 8,243,229 +0.90(+2.09%)
Jul 06, 2010 43.75 43.87 42.44 42.98 11,060,142 -0.26(-0.60%)
Jul 02, 2010 43.24 44.03 42.96 43.24 8,881,418 +0.14(+0.32%)
Jul 01, 2010 45.08 45.34 42.40 43.10 13,166,763 -2.31(-5.09%)
Jun 30, 2010 44.96 46.00 44.84 45.41 1,021 +0.48(+1.07%)
Jun 29, 2010 45.48 45.74 44.72 44.93 3,454 -1.40(-3.02%)
Jun 25, 2010 46.33 46.88 45.12 46.33 10,029,313 +1.74(+3.90%)
Jun 24, 2010 44.76 45.35 44.48 44.59 7,868,773 -0.15(-0.34%)
Jun 23, 2010 44.24 44.96 43.91 44.74 8,229,458 +0.01(+0.02%)
Jun 22, 2010 44.93 45.53 44.62 44.73 4,989 -0.07(-0.16%)
Jun 21, 2010 46.16 46.36 44.47 44.80 10,666,271 -1.58(-3.41%)
Jun 18, 2010 46.38 46.46 45.30 46.38 15,919,412 +1.56(+3.48%)
Jun 17, 2010 44.18 44.94 43.89 44.82 231,948 +1.63(+3.77%)
Jun 16, 2010 42.81 43.47 42.71 43.19 7,015,309 +0.25(+0.58%)
Jun 15, 2010 42.04 42.94 41.75 42.94 100 +0.94(+2.24%)
Jun 14, 2010 42.91 43.00 41.84 42.00 10,312,942 -1.11(-2.57%)
Jun 11, 2010 43.19 43.50 42.88 43.11 6,817,142 +0.19(+0.44%)
Jun 10, 2010 42.62 43.42 42.54 42.92 8,490 +0.20(+0.47%)
Jun 09, 2010 43.14 43.53 42.43 42.72 9,044,662 -0.62(-1.43%)
Jun 08, 2010 43.53 44.60 43.22 43.34 400 +0.22(+0.51%)
Jun 07, 2010 41.37 43.57 41.13 43.12 12,398,392 +1.70(+4.10%)
Jun 04, 2010 41.42 42.25 41.17 41.42 11,224,517 -0.88(-2.08%)
Jun 03, 2010 43.40 43.42 41.82 42.30 8,166,050 -0.80(-1.86%)
Jun 02, 2010 42.74 43.24 42.60 43.10 6,722 +0.51(+1.20%)
Jun 01, 2010 42.51 43.73 42.50 42.59 9,043 +0.51(+1.21%)
May 28, 2010 42.08 42.66 41.76 42.08 7,276,719 -0.36(-0.85%)
May 27, 2010 42.22 42.92 42.13 42.44 7,678,055 +0.63(+1.51%)
May 26, 2010 42.94 43.10 41.80 41.81 86,653 -0.54(-1.28%)
May 25, 2010 40.83 42.48 40.60 42.35 90,787 +1.23(+2.99%)
May 24, 2010 41.66 42.11 41.07 41.12 6,734,022 +0.10(+0.24%)
May 21, 2010 40.18 41.40 39.95 41.02 12,102,198 +0.02(+0.05%)
May 20, 2010 41.13 41.60 40.90 41.00 9,707 -1.70(-3.98%)
May 19, 2010 43.87 44.09 41.51 42.70 16,804,034 -1.78(-4.00%)
May 18, 2010 43.97 44.99 43.90 44.48 500 +0.05(+0.11%)
May 17, 2010 45.80 45.80 43.89 44.43 10,853,134 -1.19(-2.61%)
May 14, 2010 45.62 46.05 44.11 45.62 15,599,498 +0.81(+1.81%)
May 13, 2010 45.54 45.74 44.59 44.81 10,466,162 -0.85(-1.86%)
May 12, 2010 46.68 47.21 45.62 45.66 19,184,992 -0.22(-0.48%)
May 11, 2010 45.98 46.55 45.69 45.88 24,725 +1.97(+4.49%)
May 10, 2010 43.63 43.99 43.61 43.91 13,956,682 +1.09(+2.55%)
May 07, 2010 43.28 44.24 42.46 42.82 22,665,600 -1.20(-2.73%)
May 06, 2010 44.02 44.33 42.53 44.02 1,500 +1.85(+4.37%)
May 05, 2010 42.28 43.27 41.98 42.17 11,415,250 -0.73(-1.71%)
May 04, 2010 43.20 43.56 41.95 42.91 11,853 +0.09(+0.21%)
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.