Barrick Gold Corporation $18.84

down -0.26


22/7/2014 04:03 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
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
6/16/201418.5418.5718.2418.373,497,563
6/13/201416.7417.0616.4816.9911,771,485
6/13/201418.2018.5117.9018.442,324,882
6/12/201416.5516.8016.5216.758,995,435
6/12/201418.0118.2317.9618.162,775,960
6/11/201416.3716.5516.2416.447,668,142
6/11/201417.8017.9917.6517.862,182,374
6/10/201416.1116.2916.1016.266,352,473
6/10/201417.5617.7617.5617.721,120,714
6/9/201416.0716.2515.9715.984,594,244
6/9/201417.5617.7517.4217.42993,461
6/6/201416.1716.2015.8116.056,237,530
6/6/201417.6817.7217.3017.521,129,883
6/5/201416.0316.2816.0116.097,417,698
6/5/201417.5517.7917.5117.562,164,864
6/4/201416.0116.0415.8615.926,503,504
6/4/201417.4817.5517.3517.401,667,499
6/3/201415.9216.0915.6915.976,551,768
6/3/201417.4017.5517.1417.441,378,127
6/2/201416.0716.1115.8315.907,319,219
6/2/201417.5117.5617.2517.342,457,625
5/30/201415.8516.1215.7216.1113,017,246
5/30/201417.1917.6017.0717.607,307,656
5/29/201415.6716.0315.6515.778,913,553
5/29/201417.0117.3817.0117.122,437,628
5/28/201415.8715.9215.4715.6911,999,639
5/28/201417.2317.2616.8117.041,950,037
5/27/201416.3616.3615.8915.9412,196,830
5/27/201417.7517.7517.2617.302,008,182
5/26/201417.9618.1617.9418.02278,506
5/23/201416.6216.7316.4816.525,806,100
5/23/201418.0718.1917.9117.961,070,196
5/22/201416.9516.9616.5316.598,605,632
5/22/201418.5018.5018.0118.091,496,841
5/21/201416.6116.8016.5016.786,173,528
5/21/201418.1618.3518.0418.321,728,094
5/20/201416.4616.7416.4516.666,245,288
5/20/201417.9418.2417.9318.151,233,055
5/19/201416.7116.7416.3516.569,567,077
5/16/201416.8216.8216.5116.626,935,784
5/16/201418.2718.3117.9518.061,725,324
5/15/201417.3517.3616.7516.8512,810,112
5/15/201418.8718.8818.2318.302,216,250
5/14/201417.4317.6017.3717.407,907,469
5/14/201419.0019.1718.9318.941,463,174
5/13/201417.3817.4917.2217.255,048,418
5/13/201418.9519.0618.8018.831,481,738
5/12/201417.4617.4817.3117.365,840,472
5/12/201419.0019.0318.8718.921,672,791
Trading Center