$12.80 +0.28 (%) Barrick Gold Corporation - NYSE

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABX historical data

Date Open High Low Close Volume
4/27/201512.6613.3412.6412.8023,700,695
4/27/201515.3716.1215.3415.522,996,604
4/24/201512.5812.7412.4112.5210,012,216
4/24/201515.2815.4715.1415.241,111,529
4/23/201512.4112.7412.3612.648,613,977
4/23/201515.1815.4715.1015.341,227,196
4/22/201512.8012.8612.3212.3711,527,680
4/22/201515.6715.7315.0815.131,960,246
4/21/201512.6512.8712.4512.818,566,176
4/21/201515.5815.8115.3015.762,370,887
4/20/201512.6612.8612.5612.759,041,071
4/20/201515.4815.7115.3415.581,587,392
4/17/201512.7612.9912.7312.769,334,586
4/17/201515.4715.8315.4615.621,443,498
4/16/201512.9013.0312.5812.6511,749,201
4/16/201515.7915.9415.3615.402,398,466
4/15/201512.5513.0312.4912.8514,091,841
4/15/201515.7616.0215.6315.793,398,662
4/14/201512.4012.6112.3112.517,363,273
4/14/201515.4915.7415.3615.622,035,629
4/13/201512.6112.6612.3312.367,920,621
4/13/201515.8915.9315.5415.591,304,079
4/10/201512.6312.7712.5612.689,019,628
4/10/201515.9116.0715.8115.951,587,282
4/9/201512.1612.6612.1212.4212,856,401
4/9/201515.3015.9315.2215.633,080,253
4/8/201512.4412.5012.1612.3211,274,587
4/8/201515.4615.6115.2615.422,553,246
4/7/201512.4612.6412.3312.3615,746,135
4/7/201515.6015.8015.4115.463,663,750
4/6/201512.3212.6912.2312.6116,712,313
4/6/201515.3815.8215.2515.742,898,671
4/2/201511.8412.1111.7111.8811,378,342
4/2/201514.9415.2114.7314.932,289,204
4/1/201511.0712.2011.0612.0126,495,175
4/1/201514.0215.3814.0015.184,513,660
3/31/201511.1011.2010.9010.969,558,569
3/31/201514.1314.2513.8013.852,111,967
3/30/201511.0511.3011.0111.149,911,735
3/30/201513.9714.3313.9014.132,149,276
3/27/201511.2211.4811.0411.2910,822,973
3/27/201514.0414.4413.8114.213,076,954
3/26/201511.5611.7111.2511.2915,229,917
3/26/201514.4014.5714.0414.092,683,023
3/25/201511.4611.5711.2811.3613,451,358
3/25/201514.3214.4414.1414.182,352,107
3/24/201511.4511.5311.2311.379,020,833
3/24/201514.2814.3914.0614.221,808,667
3/23/201511.2411.4511.1911.4010,506,822
3/23/201514.0514.3114.0014.271,852,607
3/20/201510.9811.3410.9811.1028,775,602
3/20/201513.9214.2813.9014.026,484,731
3/19/201510.8510.9610.6610.8915,648,532
3/19/201513.7713.9413.5913.912,886,273
3/18/201510.3011.1010.3010.9720,628,747
3/18/201513.1714.0513.1713.822,784,633
3/17/201510.3910.6010.2910.3314,378,471
3/17/201513.2613.5113.1413.172,445,829
3/16/201510.5610.6310.3010.5612,741,510
3/16/201513.5013.5613.1713.472,304,829
3/13/201510.7010.7110.3110.6011,839,403
3/13/201513.6113.6813.2213.562,340,602
3/12/201511.0311.0710.5910.6612,814,041
3/12/201513.9213.9813.4613.502,321,787
3/11/201510.6810.9410.5210.8915,086,515
3/11/201513.5913.9613.3913.952,493,931
3/10/201510.6911.0910.5810.6815,075,144
3/10/201513.5113.9813.4013.592,253,137
3/9/201511.4111.4210.7110.8019,821,209
3/9/201514.4014.4013.4913.592,749,478
3/6/201511.8211.8211.2911.3420,398,897
3/6/201514.8814.8914.2414.263,250,218
3/5/201512.1812.4912.1012.199,882,944
3/5/201515.1915.5915.0815.232,121,520
3/4/201512.5112.5812.0812.1512,873,890
3/4/201515.6315.7415.0015.091,855,268
3/3/201512.8013.0412.4912.5112,371,927
3/3/201516.0316.2315.5915.612,551,851
3/2/201513.0413.1112.6412.7616,977,005
3/2/201516.3216.4215.8516.012,483,237
2/27/201512.8313.2412.8113.0214,261,711
2/27/201516.0516.5416.0116.264,168,191
2/26/201512.9112.9712.7312.768,433,809
2/26/201516.0916.2115.9715.971,766,487
2/25/201512.7112.7812.5312.7815,997,752
2/25/201515.8015.8815.6015.882,262,877
2/24/201512.5912.7212.5012.5810,869,535
2/24/201515.8216.0415.6415.701,907,656
2/23/201512.6913.0312.5812.7113,306,129
2/23/201515.9116.3815.8315.992,003,718
2/20/201512.8613.1912.7912.8918,397,567
2/20/201516.1116.5216.0316.172,815,654
2/19/201512.5513.0512.4512.8230,671,571
2/19/201515.6716.3415.6116.034,829,885
2/18/201512.0312.4411.9112.2315,644,945
2/18/201515.0015.4314.8315.212,296,566
2/17/201511.9012.1811.8812.0313,651,823
2/17/201514.7815.1014.7414.872,466,060
2/13/201512.2512.3812.1312.1411,347,671
2/13/201515.3115.4015.1215.121,484,584
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center