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, 2012 39.00 39.62 38.54 39.06 9,465,739 -0.01(-0.03%)
May 30, 2012 38.35 39.83 37.91 39.07 7,208,796 +0.14(+0.36%)
May 29, 2012 40.18 40.37 38.49 38.93 7,094,477 -1.07(-2.68%)
May 25, 2012 39.73 40.21 39.45 40.00 5,458,081 +0.49(+1.24%)
May 24, 2012 39.82 40.39 38.92 39.51 14,728,943 -0.09(-0.23%)
May 23, 2012 37.10 39.60 36.89 39.60 13,607,422 +1.98(+5.26%)
May 22, 2012 38.02 38.64 37.31 37.62 10,191,371 -0.54(-1.42%)
May 21, 2012 37.14 38.30 37.03 38.16 4,883,860 +1.04(+2.80%)
May 18, 2012 38.11 38.75 36.93 37.12 10,651,992 -0.29(-0.78%)
May 17, 2012 35.56 37.66 35.56 37.41 15,911,215 +2.17(+6.16%)
May 16, 2012 35.14 36.19 34.82 35.24 11,590,843 +0.25(+0.71%)
May 15, 2012 36.63 36.68 34.86 34.99 11,164,145 -1.54(-4.22%)
May 14, 2012 36.62 37.46 36.10 36.53 7,042,205 -0.51(-1.38%)
May 11, 2012 37.47 37.81 37.00 37.04 6,002,517 -0.73(-1.93%)
May 10, 2012 38.09 38.24 37.39 37.77 7,737,827 +0.15(+0.40%)
May 09, 2012 36.04 38.30 35.61 37.62 12,715,643 +0.90(+2.45%)
May 08, 2012 37.27 37.40 36.20 36.72 9,741,974 -1.22(-3.22%)
May 07, 2012 38.02 38.31 37.36 37.94 6,729,666 +0.05(+0.13%)
May 04, 2012 37.95 38.50 37.84 37.89 7,726,146 -0.09(-0.24%)
May 03, 2012 38.90 38.98 37.45 37.98 11,681,710 -1.38(-3.51%)
May 02, 2012 39.80 39.85 39.12 39.36 8,935,459 -1.08(-2.67%)
May 01, 2012 40.58 40.76 40.10 40.44 4,654,288 +0.01(+0.02%)
Apr 30, 2012 40.39 40.59 39.75 40.43 6,106,050 -0.23(-0.57%)
Apr 27, 2012 40.39 40.69 40.13 40.66 5,703,773 +0.72(+1.80%)
Apr 26, 2012 39.96 40.21 39.59 39.94 8,733,436 -0.03(-0.08%)
Apr 25, 2012 39.95 40.11 39.38 39.97 9,113,739 +0.36(+0.91%)
Apr 24, 2012 40.03 40.09 39.32 39.61 4,557,684 -0.08(-0.20%)
Apr 23, 2012 39.71 39.78 38.46 39.69 9,193,954 -0.57(-1.42%)
Apr 20, 2012 41.24 41.26 40.22 40.26 8,213,024 -0.69(-1.68%)
Apr 19, 2012 41.34 41.48 40.81 40.95 5,583,557 -0.14(-0.34%)
Apr 18, 2012 41.02 41.59 40.76 41.09 6,349,008 -0.22(-0.53%)
Apr 17, 2012 41.02 41.72 40.67 41.31 5,312,872 +0.50(+1.23%)
Apr 16, 2012 41.58 41.91 40.78 40.81 6,254,067 -0.80(-1.92%)
Apr 13, 2012 42.13 42.14 41.32 41.61 5,739,889 -0.59(-1.40%)
Apr 12, 2012 41.23 42.44 41.00 42.20 6,746,241 +1.16(+2.83%)
Apr 11, 2012 41.87 41.87 40.98 41.04 5,168,831 -0.44(-1.06%)
Apr 10, 2012 41.03 41.75 40.71 41.48 9,793,196 +0.55(+1.34%)
Apr 09, 2012 41.00 41.62 40.83 40.93 8,061,394 +0.20(+0.49%)
Apr 05, 2012 41.43 41.58 40.41 40.73 9,032,624 -0.58(-1.40%)
Apr 04, 2012 42.15 42.48 40.46 41.31 14,840,536 -1.63(-3.80%)
Apr 03, 2012 44.26 44.34 42.48 42.94 9,368,257 -1.27(-2.87%)
Apr 02, 2012 43.68 44.50 43.51 44.21 6,732,317 +0.73(+1.68%)
Mar 30, 2012 43.72 43.74 42.95 43.48 6,551,228 +0.35(+0.81%)
Mar 29, 2012 43.04 43.14 42.20 43.13 9,073,090 -0.02(-0.05%)
Mar 28, 2012 43.68 43.77 42.77 43.15 7,778,933 -0.65(-1.48%)
Mar 27, 2012 44.79 44.87 43.78 43.80 6,565,225 -0.69(-1.55%)
Mar 26, 2012 44.75 44.81 43.95 44.49 7,301,632 +0.73(+1.67%)
Mar 23, 2012 43.35 43.98 43.09 43.76 6,707,593 +0.68(+1.58%)
Mar 22, 2012 42.89 43.37 42.50 43.08 6,963,951 -0.55(-1.26%)
Mar 21, 2012 44.23 44.23 43.50 43.63 7,823,877 -0.16(-0.37%)
Mar 20, 2012 43.16 43.91 42.53 43.79 9,012,390 +0.15(+0.34%)
Mar 19, 2012 44.03 44.40 43.55 43.64 8,052,449 -0.31(-0.71%)
Mar 16, 2012 43.47 44.10 43.39 43.95 16,757,142 +0.10(+0.23%)
Mar 15, 2012 43.33 44.48 43.05 43.85 12,350,293 +0.53(+1.22%)
Mar 14, 2012 44.71 44.73 42.72 43.32 22,560,088 -2.03(-4.48%)
Mar 13, 2012 45.50 46.01 45.05 45.35 6,943,481 -0.28(-0.61%)
Mar 12, 2012 45.53 45.86 45.23 45.63 3,719,508 -0.18(-0.39%)
Mar 09, 2012 45.71 46.19 45.43 45.81 7,563,472 -0.24(-0.52%)
Mar 08, 2012 46.32 46.40 45.70 46.05 5,574,607 +0.25(+0.55%)
Mar 07, 2012 45.93 45.95 45.20 45.80 5,986,621 +0.07(+0.15%)
Mar 06, 2012 45.93 45.94 45.14 45.73 7,738,361 -1.03(-2.20%)
Mar 05, 2012 47.24 47.24 46.33 46.76 7,063,527 -0.66(-1.39%)
Mar 02, 2012 47.82 47.98 47.11 47.42 5,467,519 -0.62(-1.29%)
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.