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 (%)
Sep 30, 2011 45.90 47.60 45.61 46.65 7,160,645 +0.40(+0.86%)
Sep 29, 2011 46.72 46.88 45.45 46.25 6,552,951 +0.38(+0.83%)
Sep 28, 2011 47.96 48.33 45.73 45.87 7,805,292 -1.77(-3.72%)
Sep 27, 2011 49.08 49.39 47.39 47.64 8,972,179 +0.25(+0.53%)
Sep 26, 2011 46.13 47.64 45.15 47.39 9,614,914 +0.97(+2.09%)
Sep 23, 2011 47.27 47.90 45.71 46.42 11,648,447 -2.34(-4.80%)
Sep 22, 2011 50.46 50.46 47.97 48.76 15,615,300 -4.56(-8.55%)
Sep 21, 2011 53.99 55.20 53.25 53.32 9,274,894 -0.67(-1.24%)
Sep 20, 2011 53.26 55.11 52.95 53.99 13,188,443 +0.57(+1.07%)
Sep 19, 2011 53.48 54.53 53.19 53.42 8,136,002 -0.16(-0.30%)
Sep 16, 2011 53.37 53.77 52.85 53.58 9,175,452 +0.71(+1.34%)
Sep 15, 2011 52.40 53.24 51.80 52.87 7,724,500 +0.17(+0.32%)
Sep 14, 2011 53.52 53.69 52.51 52.70 7,603,905 -0.94(-1.75%)
Sep 13, 2011 53.54 53.89 52.50 53.64 6,839,544 +0.31(+0.58%)
Sep 12, 2011 53.65 54.72 52.21 53.33 8,838,262 -1.22(-2.24%)
Sep 09, 2011 54.40 55.50 54.17 54.55 7,856,471 -0.63(-1.14%)
Sep 08, 2011 55.20 55.95 55.09 55.18 11,040,605 +0.70(+1.28%)
Sep 07, 2011 52.66 54.49 52.14 54.48 10,004,759 +0.89(+1.66%)
Sep 06, 2011 53.48 54.96 53.01 53.59 13,266,097 +0.72(+1.36%)
Sep 02, 2011 52.15 53.98 52.08 52.87 11,099,364 +1.20(+2.32%)
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.