Barrick Gold Corporation $15.41

down -0.24


22/9/2014 04:00 PM  |  NYSE : ABX  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABX historical data

Date Open High Low Close Volume
9/22/201415.5715.5915.3115.4113,348,731
9/22/201417.1417.1516.8617.002,290,014
9/19/201415.9115.9715.5515.6517,804,733
9/19/201417.3117.4417.0417.107,844,336
9/18/201416.2716.3215.9716.0010,904,918
9/18/201417.8617.8917.4917.521,969,264
9/17/201416.4916.6416.1816.259,664,862
9/17/201418.0618.2017.8317.891,485,597
9/16/201416.4616.7216.2816.579,668,319
9/16/201418.1618.3517.9418.182,414,162
9/15/201416.6816.6916.3716.446,969,929
9/15/201418.4818.4818.1318.191,349,418
9/12/201416.7316.9616.4616.529,636,659
9/12/201418.5418.7718.2718.332,423,451
9/11/201416.6416.9316.5016.869,969,103
9/11/201418.3018.6918.2118.631,882,209
9/10/201416.8417.0116.6316.7410,337,059
9/10/201418.5018.6718.2318.321,469,566
9/9/201416.7716.9816.5616.888,151,932
9/9/201418.4918.7318.2218.522,073,178
9/8/201417.0317.0916.6816.7410,162,890
9/8/201418.5618.6418.2818.371,547,862
9/5/201417.1117.2516.9217.1610,167,039
9/5/201418.6418.7618.4218.641,341,414
9/4/201417.8517.8717.0017.0214,899,197
9/4/201419.3519.3818.5018.511,717,636
9/3/201417.9818.0017.7317.755,056,506
9/3/201419.6119.6419.3019.331,187,276
9/2/201418.0418.1317.8317.868,611,916
9/2/201419.6519.7719.4819.521,717,563
8/29/201418.2018.4318.0818.395,076,471
8/29/201419.7220.0319.6219.991,353,696
8/28/201418.3018.3018.1318.224,828,989
8/28/201419.8219.8619.6919.75881,886
8/27/201418.2818.3017.9418.123,573,721
8/27/201419.8919.9419.6519.661,050,528
8/26/201418.2618.2818.0818.256,523,352
8/26/201419.9820.0319.8119.951,183,270
8/25/201418.2218.2617.9618.015,669,545
8/25/201419.9820.0319.7219.751,306,547
8/22/201418.4218.4518.1918.248,142,317
8/22/201420.1520.2019.9119.971,238,776
8/21/201418.4418.4918.1818.459,529,184
8/21/201420.1920.2519.9020.182,110,004
8/20/201418.8018.8318.5918.725,889,967
8/20/201420.6120.6220.3920.542,322,617
8/19/201418.9619.0918.7618.834,012,303
8/19/201420.7020.8320.4920.60835,792
8/18/201418.8019.0118.6919.016,010,630
8/18/201420.4920.6920.3720.661,276,250
8/15/201418.8219.0518.7718.956,127,744
8/15/201420.4720.7820.4120.641,318,673
8/14/201419.0419.2919.0119.129,049,731
8/14/201420.8421.0320.7320.831,467,247
8/13/201419.2519.3619.0519.066,881,898
8/13/201421.0621.1420.8020.821,211,222
8/12/201418.8619.2618.8019.1810,273,075
8/12/201420.5821.0720.5720.942,243,467
8/11/201418.6918.8218.5618.705,724,129
8/11/201420.4920.6220.3220.451,171,084
8/8/201418.6719.0018.5618.698,532,663
8/8/201420.4520.8320.3620.512,196,819
8/7/201418.3318.5118.2318.496,636,078
8/7/201419.9920.2219.9220.181,690,822
8/6/201418.3218.4318.2318.368,441,767
8/6/201420.0420.1419.9520.051,889,514
8/5/201418.0118.0917.7518.037,038,956
8/5/201419.7419.8219.4319.781,985,903
8/4/201418.2018.3217.8718.056,918,475
8/1/201418.2718.4118.0218.219,151,446
8/1/201419.9220.0819.6619.891,532,121
7/31/201418.0718.4518.0518.089,039,796
7/31/201419.7220.1219.6619.703,707,229
7/30/201418.4718.5918.2418.477,319,331
7/30/201420.1120.2519.9020.141,414,818
7/29/201418.6818.7818.5318.593,922,213
7/29/201420.1920.3120.1120.171,092,333
7/28/201418.6018.7218.4218.695,871,562
7/28/201420.0520.2119.9220.181,720,212
7/25/201418.2518.7018.2018.688,675,672
7/25/201419.6420.2219.5920.202,245,285
7/24/201418.6218.6618.2518.309,276,311
7/24/201420.0220.0219.6319.662,451,279
7/23/201418.8318.9318.7118.747,517,248
7/23/201420.2020.3220.0820.131,476,111
7/22/201419.0619.0818.7618.846,165,870
7/22/201420.4920.4920.1620.211,690,449
7/21/201419.2219.2318.8019.107,395,315
7/21/201420.6820.6820.2020.511,306,811
7/18/201418.9219.2018.8719.199,853,961
7/18/201420.2820.6220.2620.622,101,591
7/17/201418.9819.2118.7819.1812,789,589
7/17/201420.3920.6520.2020.633,272,669
7/16/201418.5319.0018.4418.8917,182,760
7/16/201419.8620.4119.8620.283,823,196
7/15/201418.9819.2118.2918.3314,481,245
7/15/201420.3420.6019.6919.712,965,378
7/14/201418.6419.1818.6118.8811,640,447
7/14/201420.0020.5819.9820.243,052,401
7/11/201418.7019.3018.5019.2913,206,716
Trading Center