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 (%)
Aug 31, 2011 50.83 51.39 50.02 50.75 9,716,190 -0.10(-0.20%)
Aug 30, 2011 50.73 51.21 50.08 50.85 8,717,057 +0.64(+1.27%)
Aug 29, 2011 51.11 51.15 49.66 50.21 7,169,606 -0.82(-1.61%)
Aug 26, 2011 50.34 51.10 48.95 51.03 8,085,476 +1.04(+2.08%)
Aug 25, 2011 48.35 50.36 47.82 49.99 9,152,677 +1.00(+2.04%)
Aug 24, 2011 49.97 50.39 48.02 48.99 13,220,879 -1.70(-3.35%)
Aug 23, 2011 51.27 51.80 50.06 50.69 11,975,947 -1.36(-2.61%)
Aug 22, 2011 51.32 52.78 51.22 52.05 13,602,614 +1.27(+2.50%)
Aug 19, 2011 50.50 51.62 50.44 50.78 12,060,861 +0.90(+1.80%)
Aug 18, 2011 50.63 50.63 49.64 49.88 10,195,500 -0.55(-1.09%)
Aug 17, 2011 50.10 51.03 50.01 50.43 5,941,632 +0.26(+0.52%)
Aug 16, 2011 50.54 50.86 49.88 50.17 6,155,080 -0.51(-1.01%)
Aug 15, 2011 49.65 50.90 49.11 50.68 8,902,605 +1.12(+2.26%)
Aug 12, 2011 49.35 49.92 48.68 49.56 8,466,046 -0.31(-0.62%)
Aug 11, 2011 49.26 50.45 47.87 49.87 13,326,365 +0.21(+0.42%)
Aug 10, 2011 47.79 50.33 47.07 49.66 17,351,488 +1.92(+4.02%)
Aug 09, 2011 46.26 47.81 45.84 47.74 15,077,922 +1.60(+3.47%)
Aug 08, 2011 46.26 48.31 45.91 46.14 17,591,160 +0.28(+0.61%)
Aug 05, 2011 46.37 47.27 44.59 45.86 12,829,451 -0.35(-0.76%)
Aug 04, 2011 49.44 49.48 45.14 46.21 15,371,668 -2.91(-5.92%)
Aug 03, 2011 48.96 49.90 48.87 49.12 9,929,838 +0.53(+1.09%)
Aug 02, 2011 48.86 49.05 48.00 48.59 9,315,749 +0.57(+1.19%)
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.