$12.85 +0.02 (%) Barrick Gold Corporation - NYSE

Nov. 21, 2014 | 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
11/21/201413.1813.1812.6812.8512,994,696
11/21/201414.8014.8114.2614.442,450,287
11/20/201412.6112.9512.5112.8313,994,461
11/20/201414.2514.6314.1614.532,511,161
11/19/201413.2513.2512.3612.4623,849,557
11/19/201415.0315.0314.0314.093,693,039
11/18/201412.7413.3312.6913.2926,007,396
11/18/201414.4015.0514.3515.043,774,913
11/17/201412.3112.6312.0912.4715,598,817
11/17/201413.9414.2813.7014.072,636,621
11/14/201411.4212.3511.3012.2817,847,209
11/14/201413.0113.9212.8413.833,805,462
11/13/201411.8511.9111.4511.5112,111,622
11/13/201413.4213.4913.0313.111,861,050
11/12/201411.9311.9411.4911.7311,830,221
11/12/201413.4713.5012.9913.252,686,512
11/11/201411.5011.8011.4011.6419,777,074
11/11/201413.0813.3612.9413.212,834,613
11/10/201411.9311.9911.2611.3517,389,184
11/10/201413.4913.5512.8212.902,660,464
11/7/201411.5712.1911.5512.1620,838,441
11/7/201413.2013.8213.1513.793,755,751
11/6/201411.1511.5311.0911.3419,088,021
11/6/201412.7213.1712.6512.972,844,337
11/5/201411.1711.4810.9010.9726,787,998
11/5/201412.7513.0912.4312.503,334,910
11/4/201411.9812.0311.4011.4616,736,623
11/4/201413.6913.7113.0113.062,384,455
11/3/201411.8212.0011.5111.9218,739,927
11/3/201413.3113.6213.0413.542,706,636
10/31/201411.9712.1211.3311.8733,658,143
10/31/201413.4513.6612.8013.386,569,833
10/30/201412.8512.9812.2012.2926,754,765
10/30/201414.3814.5013.6413.753,647,062
10/29/201413.3913.4212.8012.8315,936,469
10/29/201414.9514.9514.3414.342,368,805
10/28/201413.3813.5713.2513.526,909,992
10/28/201415.0215.1614.8215.101,377,159
10/27/201413.4013.4313.2813.309,042,176
10/27/201415.0915.1014.9414.961,233,597
10/24/201413.5213.5913.3213.529,428,784
10/24/201415.1715.2614.9515.181,494,278
10/23/201413.3313.6513.1613.4511,017,921
10/23/201415.0115.3214.8015.132,144,570
10/22/201413.5713.7113.3713.3910,546,388
10/22/201415.2515.3415.0615.072,625,390
10/21/201413.8713.8713.5213.629,727,174
10/21/201415.5815.5815.1715.292,222,013
10/20/201413.5413.7313.4313.687,814,271
10/20/201415.2015.4915.1315.431,748,913
10/17/201413.8513.8813.4113.4111,239,998
10/17/201415.5115.6015.1115.122,176,938
10/16/201413.4714.0013.4113.7812,821,713
10/16/201415.3015.7315.2015.502,599,200
10/15/201413.6213.9413.4013.5513,743,207
10/15/201415.4515.7115.1215.242,669,728
10/14/201413.6313.9113.5313.6710,184,586
10/14/201415.3715.6315.2015.452,257,089
10/13/201413.6313.8813.4213.4510,547,711
10/10/201413.8214.0413.4613.4811,679,852
10/10/201415.5615.6815.0915.112,656,286
10/9/201414.4014.4113.5713.9319,649,199
10/9/201416.0216.0215.1515.592,443,920
10/8/201413.9014.4813.4114.3720,503,930
10/8/201415.5416.0815.0115.942,560,072
10/7/201414.2614.3213.5813.6620,884,626
10/7/201415.8915.9315.2015.242,510,098
10/6/201414.2514.3514.1514.2413,520,898
10/6/201416.0016.0415.8115.841,430,988
10/3/201414.4114.4114.0614.1614,979,222
10/3/201416.1716.1915.8115.912,740,135
10/2/201414.8414.9014.4814.7013,281,259
10/2/201416.5916.6016.1516.432,974,852
10/1/201414.7615.0314.6714.7511,922,636
10/1/201416.5216.8016.4216.501,640,733
9/30/201414.8815.0014.5514.6615,680,827
9/30/201416.6116.7616.3216.473,495,927
9/29/201415.3215.3614.9915.007,872,223
9/29/201417.0817.1316.7116.711,554,414
9/26/201415.3815.3815.1515.248,278,429
9/26/201417.1017.1116.9017.021,512,971
9/25/201415.2615.6215.2115.4212,407,468
9/25/201416.9617.3216.9017.112,208,937
9/24/201415.4515.6515.2915.338,994,653
9/24/201417.1717.3616.9016.931,835,606
9/23/201415.6315.7215.4015.5410,405,947
9/23/201417.2117.3317.0217.192,214,147
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center