Barrick Gold Corporation $18.12

down -0.14


27/8/2014 11:38 AM  |  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
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
7/11/201419.9520.7219.8020.712,829,542
7/10/201419.2219.4918.4918.5919,432,973
7/10/201420.4820.7819.7019.763,161,467
7/9/201418.7819.0718.6618.9010,934,700
7/9/201420.0520.2219.9120.143,776,384
7/8/201418.4018.7118.0718.6919,592,147
7/8/201419.6619.9719.2919.953,442,209
7/7/201418.2118.3418.0218.3112,778,630
7/7/201419.3719.5719.2119.542,158,575
7/4/201419.3819.4019.2819.29212,134
7/3/201418.1818.4718.0518.446,755,651
7/3/201419.3919.6219.2619.335,375,980
7/2/201418.1418.4618.1318.346,742,686
7/2/201419.2819.6919.2819.571,722,407
7/1/201418.3018.4518.0218.197,211,742
6/30/201417.9318.3417.8418.307,901,030
6/30/201419.1619.5719.0519.541,925,852
6/27/201418.0018.1917.8618.029,221,867
6/27/201419.2319.4419.0619.221,835,296
6/26/201417.7118.0117.5618.017,946,829
6/26/201418.9319.2618.8219.231,830,727
6/25/201417.8117.9317.6817.776,211,258
6/25/201419.1019.2118.9619.071,787,380
6/24/201418.2318.3217.6217.749,831,673
6/24/201419.5619.6518.9419.042,262,910
6/23/201417.8418.2517.7618.208,749,553
6/23/201419.1519.5919.0819.492,078,892
6/20/201417.8218.0917.7417.8216,428,010
6/20/201419.2219.4819.1019.126,779,364
6/19/201417.7018.0417.5418.0117,776,032
6/19/201419.1719.5219.0019.504,769,899
6/18/201417.0517.4116.8817.408,889,533
6/18/201418.5318.8918.3518.882,556,085
6/17/201416.7917.1616.7117.078,765,575
6/17/201418.2318.6418.1618.542,759,123
6/16/201417.0217.1116.8216.948,929,292
Trading Center