BARRICK GOLD Corp

(NYSE: ABX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
18.68 Up +0.38 +2.08%
Find prices for:
BARRICK GOLD Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 18.7 18.2 18.25 18.68 8,675,672
07/18/2014 19.2 18.87 18.92 19.19 9,853,961
07/11/2014 19.3 18.5 18.7 19.29 13,206,716
07/03/2014 18.47 18.05 18.18 18.44 6,755,651
06/27/2014 18.19 17.86 18 18.02 9,221,867
06/20/2014 18.09 17.74 17.82 17.82 16,428,010
06/13/2014 17.06 16.48 16.74 16.99 11,771,485
06/06/2014 16.2 15.81 16.17 16.05 6,237,530
05/30/2014 16.12 15.72 15.85 16.11 12,864,872
05/23/2014 16.73 16.48 16.62 16.52 5,806,100
05/16/2014 16.82 16.51 16.82 16.62 6,935,784
05/09/2014 17.38 17.08 17.3 17.23 6,686,030
05/02/2014 17.48 17.05 17.19 17.4 12,877,932
04/25/2014 17.9 17.53 17.63 17.89 10,665,493
04/17/2014 18.44 17.95 18.39 17.98 8,633,625
04/11/2014 19.15 18.58 18.8 18.62 8,482,340
04/04/2014 19.01 18.38 18.89 18.48 9,460,745
03/28/2014 18.46 17.8 18.01 18.3 12,542,476
03/21/2014 19.7 19.17 19.69 19.4 16,055,209
03/14/2014 21.1 20.65 21 20.91 12,193,983
03/07/2014 20.09 19.71 19.88 19.91 11,147,718
02/28/2014 20.8 20.3 20.72 20.38 12,271,451
02/21/2014 21.21 20.74 20.98 20.95 13,891,852
02/14/2014 20.74 20.08 20.5 20.34 19,749,543
02/07/2014 18.99 18.55 18.6 18.89 10,389,300
01/31/2014 19.57 19.06 19.33 19.28 16,138,500
01/24/2014 19.95 18.71 19.46 19.03 22,939,591
01/17/2014 18.9 18.45 18.45 18.77 19,147,143
01/10/2014 18.4 17.91 18.02 18.18 15,440,268
01/03/2014 18.52 18.08 18.43 18.15 13,976,294
12/27/2013 17.47 17.26 17.39 17.46 7,354,056
12/20/2013 16.84 16.55 16.71 16.58 27,821,312
12/13/2013 16.98 16.51 16.64 16.74 15,426,675
12/06/2013 15.68 15.35 15.49 15.4 13,779,406
11/29/2013 16.67 16.44 16.58 16.49 5,895,762
11/22/2013 17.18 16.35 16.93 16.38 19,916,136
11/15/2013 18.19 18.07 18.15 18.07 16,064,802
11/08/2013 18.25 17.59 18 18.22 20,904,062
11/01/2013 18.46 17.87 18.16 18.01 74,460,845
10/25/2013 20.2 19.64 19.99 20.14 12,223,338
10/18/2013 18.64 18.35 18.46 18.52 8,759,358
10/11/2013 17.58 17.15 17.48 17.23 20,542,609
10/04/2013 18.3 18 18.16 18.03 7,255,504
09/27/2013 18.98 18.44 18.75 18.53 11,787,441
09/20/2013 19.24 18.5 19.17 18.61 32,688,423
09/13/2013 17.84 17.39 17.5 17.72 14,582,976
09/06/2013 19.52 19.03 19.33 19.08 15,924,138
08/30/2013 19.44 19.01 19.37 19.15 17,245,376
08/23/2013 20.3 19.38 19.54 20.07 18,045,660
08/16/2013 20.25 19.1 19.99 19.33 22,416,052
08/09/2013 17.72 16.79 17.06 17.42 18,486,143
08/02/2013 17.45 16.63 16.74 16.68 16,414,560
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:26 AM ET