Barrick Gold Corporation $17.98

down -0.34


17/4/2014 06:40 PM  |  NYSE : ABX  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABX historical data

Date Open High Low Close Volume
4/17/201418.3918.4417.9517.988,633,620
4/16/201418.5218.5818.2118.327,649,300
4/15/201418.2318.6118.0918.5410,447,900
4/14/201418.8419.0018.7318.8311,703,800
4/11/201418.8019.1518.5818.628,482,340
4/10/201419.0919.1718.6918.799,889,910
4/9/201418.5719.2218.5018.9310,037,000
4/8/201418.7018.8518.5518.797,522,840
4/7/201418.4018.6218.2218.356,475,660
4/4/201418.8919.0118.3818.489,460,740
4/3/201418.4518.4618.1618.3510,580,500
4/2/201418.2518.7618.2518.6214,418,500
4/1/201417.9318.0917.7417.898,010,730
3/31/201418.1818.2917.7517.8310,144,600
3/28/201418.0118.4617.8018.3012,542,500
3/27/201417.8318.2417.7218.0812,531,300
3/26/201418.5118.6317.8417.8815,661,600
3/25/201418.6218.8018.3818.528,652,730
3/24/201419.1519.2018.3518.5315,150,300
3/21/201419.6919.7019.1719.4016,055,200
3/20/201419.1919.6319.1019.429,341,010
3/19/201419.9020.0119.3319.3913,300,000
3/18/201419.9720.3819.9620.2211,402,600
3/17/201420.7820.8920.4420.4510,728,700
3/14/201421.0021.1020.6520.9112,194,000
3/13/201420.3620.8620.2220.7912,390,200
3/12/201420.1120.3820.0420.3410,094,700
3/11/201419.8620.0119.7419.8210,478,100
3/10/201419.9219.9319.5819.757,744,430
3/7/201419.8820.0919.7119.9111,147,700
3/6/201420.5220.5720.2320.3510,919,600
3/5/201420.4220.6620.1320.3810,309,800
3/4/201420.3620.6020.2120.369,334,140
3/3/201420.9421.0220.4420.5011,824,000
2/28/201420.7220.8020.3020.3812,271,500
2/27/201420.7821.1120.5220.7011,473,100
2/26/201420.9221.0720.4820.7913,266,100
2/25/201421.2021.4521.0221.0812,263,900
2/24/201421.2421.3820.9821.2315,750,000
2/21/201420.9821.2120.7420.9513,891,900
2/20/201420.1821.0319.8120.9819,679,500
2/19/201420.3220.6619.6819.7714,073,100
2/18/201420.8320.8420.1620.3613,902,000
2/14/201420.5020.7420.0820.3419,749,500
2/13/201419.1720.2219.1320.0921,829,000
2/12/201419.6519.6918.8118.9718,612,500
2/11/201419.4319.7219.2819.5713,502,800
2/10/201419.1319.4119.1019.2810,779,700
2/7/201418.6018.9918.5518.8910,389,300
2/6/201418.6718.8018.3418.507,316,260
2/5/201419.2119.3218.5418.5614,274,200
2/4/201419.1719.3019.0119.1513,351,500
2/3/201419.4819.7619.2819.3017,400,500
1/31/201419.3319.5719.0619.2816,138,500
1/30/201418.8519.3718.7519.2217,058,600
1/29/201419.1119.6019.0719.5220,794,300
1/28/201418.6218.8818.4918.8011,757,400
1/27/201418.8718.9318.4718.5313,737,600
1/24/201419.4619.9518.7119.0322,939,600
1/23/201419.0919.6019.0819.3118,038,300
1/22/201419.0019.0018.6718.8011,702,000
1/21/201418.7619.3018.6219.2518,194,200
1/17/201418.4518.9018.4518.7719,147,100
1/16/201418.1918.3017.9518.218,840,030
1/15/201417.6418.1317.5818.048,537,700
1/14/201418.0918.2717.6917.8012,176,400
1/13/201418.1318.2017.6918.1713,295,200
1/10/201418.0218.4017.9118.1815,440,300
1/9/201417.9117.9417.6817.7410,551,300
1/8/201418.1118.1117.7817.9613,369,100
1/7/201418.1918.3017.9518.2710,216,700
1/6/201418.4518.5618.1718.3511,622,800
1/3/201418.4318.5218.0818.1513,976,300
1/2/201417.9618.3517.9118.3117,503,700
12/31/201316.9817.6516.9017.6313,381,500
12/30/201317.3217.6017.0817.1112,358,700
12/27/201317.3917.4717.2617.467,354,060
12/26/201317.4117.6317.1317.299,428,540
12/24/201316.7217.3416.7117.299,338,000
12/23/201316.6816.7416.3616.6711,582,900
12/20/201316.6516.8416.5516.5827,821,300
12/19/201316.5016.8216.4416.5817,760,100
12/18/201317.1717.3816.8916.9122,478,500
12/17/201316.9917.2416.8717.2015,641,100
12/16/201316.8617.2316.6217.0515,207,800
12/13/201316.6216.9816.5116.7415,426,700
12/12/201315.9516.5115.9416.4615,321,000
12/11/201316.8516.8816.3216.3815,990,000
12/10/201316.5517.0016.5116.8721,759,600
12/9/201315.6416.1615.6116.0017,704,600
12/6/201315.4915.6815.3515.4013,779,400
12/5/201315.4715.8215.3215.4316,348,300
12/4/201315.6115.8515.2615.6826,336,700
12/3/201315.5215.8115.4215.5116,259,200
12/2/201316.2516.4815.5315.5419,963,400
11/29/201316.5816.6716.4416.495,895,760
11/27/201316.4516.6016.1916.3611,241,800
11/26/201316.1816.3816.0216.2113,737,700
11/25/201316.2016.6815.9016.3927,837,900
11/22/201316.9317.1816.3516.3819,916,100
Trading Center