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 (%)
Nov 30, 2010 50.66 52.14 50.50 51.65 11,045,645 +1.32(+2.62%)
Nov 29, 2010 50.18 50.49 49.38 50.33 6,702,744 -0.10(-0.20%)
Nov 26, 2010 50.08 50.56 49.93 50.43 3,618,497 -0.55(-1.08%)
Nov 24, 2010 50.90 50.98 50.98 50.98 5,419,959 +0.16(+0.31%)
Nov 23, 2010 50.23 50.99 50.00 50.82 9,376,534 +0.57(+1.13%)
Nov 22, 2010 49.59 50.47 49.37 50.25 6,532,905 +0.48(+0.96%)
Nov 19, 2010 49.27 49.89 49.03 49.77 5,702,102 +0.22(+0.44%)
Nov 18, 2010 50.20 50.28 49.40 49.55 8,552,512 +0.38(+0.77%)
Nov 17, 2010 48.79 49.90 48.66 49.17 8,108,226 +0.32(+0.66%)
Nov 16, 2010 49.45 50.08 48.57 48.85 13,808,885 -1.30(-2.59%)
Nov 15, 2010 50.90 51.04 50.10 50.15 7,198,816 -0.58(-1.14%)
Nov 12, 2010 50.91 51.80 50.22 50.73 9,911,469 -1.15(-2.22%)
Nov 11, 2010 52.05 52.20 50.96 51.88 8,277,890 +0.07(+0.14%)
Nov 10, 2010 51.31 51.93 50.29 51.81 13,392,938 +0.92(+1.81%)
Nov 09, 2010 52.08 53.44 50.35 50.89 23,478,884 -0.32(-0.62%)
Nov 08, 2010 48.97 51.27 48.94 51.21 12,022,941 +2.00(+4.06%)
Nov 05, 2010 49.23 49.95 48.80 49.21 9,981,675 -0.10(-0.20%)
Nov 04, 2010 49.87 50.07 49.19 49.31 17,054,264 +0.93(+1.92%)
Nov 03, 2010 48.51 48.89 47.63 48.38 10,046,553 -0.36(-0.74%)
Nov 02, 2010 48.60 49.03 48.14 48.74 6,189,743 +0.69(+1.44%)
Nov 01, 2010 48.46 48.50 47.65 48.05 5,379,829 -0.04(-0.08%)
Oct 29, 2010 47.55 48.31 47.47 48.09 8,258,454 +1.07(+2.28%)
Oct 28, 2010 46.43 47.23 45.67 47.02 9,665,206 +1.42(+3.11%)
Oct 27, 2010 45.98 46.06 44.98 45.60 10,822,604 -0.93(-2.00%)
Oct 25, 2010 47.08 47.11 46.21 46.53 7,473,192 +0.56(+1.22%)
Oct 22, 2010 45.60 46.00 45.10 45.97 5,293,889 +0.52(+1.14%)
Oct 21, 2010 46.07 46.45 44.86 45.45 9,470,571 -0.45(-0.98%)
Oct 20, 2010 45.55 46.50 45.42 45.90 9,516,944 +0.44(+0.97%)
Oct 19, 2010 45.86 45.99 45.01 45.46 15,659,003 -2.36(-4.94%)
Oct 18, 2010 47.53 47.97 47.08 47.82 7,972,945 -0.17(-0.35%)
Oct 15, 2010 48.63 48.82 47.54 47.99 9,176,847 -0.75(-1.54%)
Oct 14, 2010 49.32 49.34 48.44 48.74 8,889,798 -0.51(-1.04%)
Oct 13, 2010 49.24 49.66 49.10 49.25 12,353,578 +0.81(+1.67%)
Oct 12, 2010 48.37 48.63 47.86 48.44 8,243,262 -0.27(-0.55%)
Oct 11, 2010 48.53 49.13 48.00 48.71 5,956,571 +0.14(+0.29%)
Oct 08, 2010 48.57 48.65 47.78 48.57 8,646,137 +0.89(+1.87%)
Oct 07, 2010 48.85 48.99 47.21 47.68 1,400 -0.91(-1.87%)
Oct 06, 2010 47.60 48.81 47.51 48.59 12,177,919 +1.27(+2.68%)
Oct 05, 2010 47.11 47.81 46.77 47.32 10,733,120 +1.34(+2.91%)
Oct 04, 2010 46.88 46.90 45.75 45.98 5,862,917 -1.03(-2.19%)
Oct 01, 2010 47.01 47.28 46.55 47.01 8,649,138 +0.72(+1.56%)
Sep 30, 2010 47.23 47.29 45.52 46.29 500 -0.67(-1.43%)
Sep 29, 2010 46.94 47.10 46.47 46.96 4,763 +0.20(+0.43%)
Sep 28, 2010 45.41 46.86 44.76 46.76 22,997 +1.00(+2.19%)
Sep 27, 2010 46.64 46.80 45.66 45.76 6,123,392 -0.61(-1.32%)
Sep 24, 2010 47.51 47.51 46.19 46.37 7,162,106 -0.34(-0.73%)
Sep 23, 2010 46.96 47.47 46.45 46.71 2,500 -0.51(-1.08%)
Sep 22, 2010 47.39 47.55 46.85 47.22 10,219,377 +0.47(+1.01%)
Sep 21, 2010 46.82 46.97 44.91 46.75 15,842,364 +0.30(+0.65%)
Sep 20, 2010 46.41 47.11 46.14 46.45 7,234,954 +0.46(+1.00%)
Sep 17, 2010 45.99 46.75 45.90 45.99 8,182,485 +1.00(+2.22%)
Sep 15, 2010 45.22 45.66 44.88 44.99 8,966,441 -0.23(-0.51%)
Sep 14, 2010 45.09 45.87 44.93 45.22 20,380 +1.01(+2.28%)
Sep 13, 2010 44.65 44.95 44.09 44.21 5,755,736 -0.51(-1.14%)
Sep 10, 2010 43.99 44.96 43.83 44.72 4,311,688 +0.53(+1.20%)
Sep 09, 2010 45.78 45.80 44.02 44.19 8,808,676 -1.26(-2.77%)
Sep 08, 2010 45.93 46.35 45.45 45.45 108,071 -0.30(-0.66%)
Sep 07, 2010 45.89 46.34 45.50 45.75 4,251 +0.45(+0.99%)
Sep 03, 2010 45.01 45.37 44.62 45.30 7,883,907 +0.08(+0.18%)
Sep 02, 2010 45.74 45.75 44.71 45.22 1,232 -0.11(-0.24%)
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.