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 (%)
Apr 30, 2013 19.36 19.71 18.91 19.71 18,086,808 +0.45(+2.34%)
Apr 29, 2013 18.98 19.35 18.81 19.26 16,592,078 +0.71(+3.83%)
Apr 26, 2013 19.23 19.06 18.30 18.55 24,562,456 -0.51(-2.68%)
Apr 25, 2013 19.50 19.70 19.00 19.06 29,357,512 +0.15(+0.79%)
Apr 24, 2013 18.34 19.10 17.95 18.91 30,299,688 +1.32(+7.50%)
Apr 23, 2013 17.83 18.03 17.53 17.59 21,383,724 -0.42(-2.33%)
Apr 22, 2013 18.81 18.81 17.60 18.01 24,289,596 -0.16(-0.88%)
Apr 19, 2013 18.51 18.92 17.76 18.17 30,544,424 +0.19(+1.06%)
Apr 18, 2013 18.00 18.25 17.59 17.98 39,916,640 +0.33(+1.87%)
Apr 17, 2013 18.85 19.11 17.51 17.65 55,669,056 -1.21(-6.42%)
Apr 16, 2013 20.76 20.76 18.64 18.86 42,627,712 -0.92(-4.65%)
Apr 15, 2013 21.26 21.31 19.65 19.78 58,908,016 -2.84(-12.56%)
Apr 12, 2013 24.16 24.17 22.58 22.62 39,120,152 -2.11(-8.53%)
Apr 11, 2013 24.63 25.10 24.30 24.73 22,332,744 +0.27(+1.10%)
Apr 10, 2013 25.97 26.02 24.26 24.46 40,068,816 -2.23(-8.36%)
Apr 09, 2013 26.43 27.25 26.36 26.69 12,111,189 +0.36(+1.37%)
Apr 08, 2013 26.62 26.77 26.15 26.33 9,406,533 -0.36(-1.35%)
Apr 05, 2013 27.29 27.43 26.30 26.69 14,652,612 -0.32(-1.18%)
Apr 04, 2013 26.47 27.43 26.15 27.01 15,828,863 +0.31(+1.16%)
Apr 03, 2013 28.20 28.47 26.54 26.70 23,498,644 -1.59(-5.62%)
Apr 02, 2013 28.77 28.83 28.27 28.29 8,806,790 -0.73(-2.52%)
Apr 01, 2013 29.32 29.39 28.94 29.02 5,668,494 -0.38(-1.29%)
Mar 28, 2013 29.21 29.46 29.02 29.40 4,946,292 +0.03(+0.10%)
Mar 27, 2013 28.75 29.48 28.65 29.37 11,632,746 +0.55(+1.91%)
Mar 26, 2013 28.99 29.05 28.69 28.82 6,098,504 -0.19(-0.65%)
Mar 25, 2013 29.23 29.45 28.86 29.01 6,442,070 -0.37(-1.26%)
Mar 22, 2013 29.52 29.70 29.17 29.38 7,285,894 -0.23(-0.78%)
Mar 21, 2013 29.05 29.84 28.93 29.61 10,421,657 +0.80(+2.78%)
Mar 20, 2013 28.91 29.05 28.67 28.81 6,082,634 -0.03(-0.10%)
Mar 19, 2013 28.85 29.16 28.68 28.84 9,393,294 -0.03(-0.10%)
Mar 18, 2013 29.09 29.34 28.82 28.87 6,933,886 +0.25(+0.87%)
Mar 15, 2013 28.60 28.87 28.51 28.62 13,491,148 +0.03(+0.10%)
Mar 14, 2013 28.43 28.91 28.41 28.59 9,625,269 +0.03(+0.11%)
Mar 13, 2013 29.24 29.39 28.45 28.56 10,000,576 -0.62(-2.12%)
Mar 12, 2013 29.29 29.59 29.14 29.18 11,406,649 +0.30(+1.04%)
Mar 11, 2013 28.91 29.08 28.51 28.88 7,131,846 -0.03(-0.10%)
Mar 08, 2013 28.88 29.44 28.59 28.91 10,620,850 -0.14(-0.48%)
Mar 07, 2013 29.76 30.10 28.93 29.05 9,962,888 -0.64(-2.16%)
Mar 06, 2013 28.49 29.70 28.31 29.69 14,215,737 +1.17(+4.10%)
Mar 05, 2013 28.94 29.09 28.50 28.52 9,098,329 -0.13(-0.45%)
Mar 04, 2013 29.33 29.45 28.51 28.65 12,899,972 -0.75(-2.55%)
Mar 01, 2013 30.41 30.46 29.33 29.40 17,467,116 -0.84(-2.78%)
Feb 28, 2013 30.54 30.63 30.15 30.24 9,116,725 -0.67(-2.17%)
Feb 27, 2013 31.12 31.22 30.62 30.91 10,040,259 -0.35(-1.12%)
Feb 26, 2013 30.88 31.60 30.59 31.26 11,582,984 +0.27(+0.87%)
Feb 25, 2013 30.77 31.44 30.56 30.99 10,255,086 +0.50(+1.64%)
Feb 22, 2013 30.34 30.64 30.14 30.49 5,852,201 +0.10(+0.33%)
Feb 21, 2013 30.32 30.77 30.20 30.39 11,460,843 +0.12(+0.40%)
Feb 20, 2013 30.99 31.32 30.23 30.27 16,654,155 -1.24(-3.94%)
Feb 19, 2013 31.50 31.73 30.93 31.51 11,710,231 -0.12(-0.38%)
Feb 15, 2013 32.04 32.12 31.36 31.63 15,273,589 -0.78(-2.41%)
Feb 14, 2013 31.92 33.36 31.92 32.41 25,047,468 +0.82(+2.60%)
Feb 13, 2013 32.36 32.58 31.58 31.59 13,872,310 -0.90(-2.77%)
Feb 12, 2013 32.05 32.50 31.84 32.49 7,647,641 +0.19(+0.59%)
Feb 11, 2013 32.35 32.41 32.07 32.30 5,704,850 -0.42(-1.28%)
Feb 08, 2013 32.73 32.94 32.57 32.72 3,711,337 -0.01(-0.03%)
Feb 07, 2013 32.58 33.05 32.42 32.73 5,912,657 -0.03(-0.09%)
Feb 06, 2013 32.52 33.01 32.41 32.76 5,727,376 +0.41(+1.27%)
Feb 04, 2013 32.06 32.73 32.00 32.35 12,808,948 +0.15(+0.47%)
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.