Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Local Stocks
Stocks of Local Interest
PG Energy Index
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Barrick Gold Corporation
(NY:
ABX
)
N/A
USD
UNCHANGED
Last Price
Updated: 7:55 PM EST, Dec 31, 2018
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2015
6.140
6.360
6.040
6.360
19,587,321
+0.15(+2.42%)
Sep 29, 2015
6.330
6.460
6.150
6.210
13,473,420
-0.05(-0.80%)
Sep 28, 2015
6.360
6.470
6.260
6.260
17,149,027
-0.31(-4.72%)
Sep 25, 2015
6.400
6.630
6.360
6.570
22,610,218
+0.01(+0.15%)
Sep 24, 2015
6.080
6.580
6.020
6.560
33,176,583
+0.62(+10.44%)
Sep 23, 2015
6.220
6.230
5.910
5.940
16,236,185
-0.17(-2.78%)
Sep 22, 2015
6.410
6.460
6.080
6.110
20,557,364
-0.47(-7.14%)
Sep 21, 2015
6.650
6.750
6.560
6.580
16,618,100
-0.17(-2.52%)
Sep 18, 2015
6.940
7.010
6.660
6.750
28,545,828
-0.09(-1.32%)
Sep 17, 2015
6.590
7.035
6.490
6.840
27,384,642
+0.14(+2.09%)
Sep 16, 2015
6.410
6.720
6.380
6.700
31,869,253
+0.45(+7.20%)
Sep 15, 2015
6.180
6.420
6.140
6.250
12,516,817
+0.02(+0.32%)
Sep 14, 2015
6.290
6.400
6.159
6.230
14,767,977
-0.12(-1.89%)
Sep 11, 2015
6.130
6.400
5.950
6.350
21,091,233
+0.14(+2.25%)
Sep 10, 2015
6.400
6.415
6.130
6.210
17,477,056
-0.06(-0.96%)
Sep 09, 2015
6.410
6.540
6.250
6.270
18,822,666
-0.25(-3.83%)
Sep 08, 2015
6.480
6.600
6.350
6.520
12,930,622
+0.11(+1.72%)
Sep 04, 2015
6.410
6.410
6.410
6.410
16,294,200
-0.07(-1.08%)
Sep 03, 2015
6.590
6.910
6.450
6.480
18,793,484
-0.21(-3.14%)
Sep 02, 2015
6.740
6.780
6.500
6.690
16,476,137
-0.06(-0.89%)
Sep 01, 2015
7.030
7.180
6.690
6.750
21,708,481
-0.20(-2.88%)
Aug 31, 2015
6.980
7.000
6.630
6.950
23,249,786
-0.18(-2.52%)
Aug 28, 2015
6.890
7.280
6.870
7.130
27,216,996
+0.29(+4.24%)
Aug 27, 2015
6.600
6.907
6.510
6.840
31,486,566
+0.29(+4.43%)
Aug 26, 2015
6.920
6.920
6.520
6.550
29,317,727
-0.44(-6.29%)
Aug 25, 2015
7.420
7.500
6.860
6.990
17,921,260
-0.24(-3.32%)
Aug 24, 2015
7.720
7.970
7.150
7.230
30,259,098
-0.78(-9.74%)
Aug 21, 2015
8.390
8.436
7.905
8.010
24,266,171
-0.23(-2.79%)
Aug 20, 2015
8.190
8.515
8.176
8.240
28,768,959
+0.34(+4.30%)
Aug 19, 2015
7.810
8.040
7.720
7.900
23,986,214
+0.24(+3.13%)
Aug 18, 2015
7.740
7.750
7.500
7.660
21,143,102
-0.21(-2.67%)
Aug 17, 2015
7.810
7.980
7.670
7.870
17,356,863
+0.19(+2.47%)
Aug 14, 2015
7.920
8.045
7.640
7.680
14,913,697
-0.09(-1.16%)
Aug 13, 2015
7.920
8.120
7.720
7.770
21,069,063
-0.36(-4.43%)
Aug 12, 2015
7.880
8.160
7.860
8.130
36,114,422
+0.45(+5.86%)
Aug 11, 2015
7.920
7.940
7.250
7.680
32,489,230
+0.07(+0.92%)
Aug 10, 2015
7.190
7.690
7.000
7.610
25,879,957
+0.57(+8.10%)
Aug 07, 2015
7.020
7.380
6.950
7.040
27,463,085
+0.16(+2.33%)
Aug 06, 2015
6.700
7.110
6.680
6.880
31,155,101
+0.34(+5.20%)
Aug 05, 2015
6.870
6.930
6.520
6.540
18,032,100
-0.26(-3.82%)
Aug 04, 2015
6.815
6.900
6.720
6.800
20,787,257
+0.10(+1.49%)
Aug 03, 2015
7.020
7.020
6.620
6.700
16,055,632
-0.36(-5.10%)
Jul 31, 2015
7.220
7.330
6.910
7.060
29,460,925
+0.01(+0.14%)
Jul 30, 2015
7.100
7.180
6.950
7.050
19,627,517
-0.18(-2.49%)
Jul 29, 2015
6.940
7.340
6.850
7.230
28,305,153
+0.34(+4.93%)
Jul 28, 2015
7.010
7.030
6.880
6.890
21,550,383
-0.01(-0.14%)
Jul 27, 2015
7.210
7.530
6.840
6.900
33,723,346
-0.35(-4.83%)
Jul 24, 2015
6.960
7.270
6.790
7.250
42,134,920
+0.18(+2.55%)
Jul 23, 2015
7.440
7.460
7.040
7.070
25,242,537
-0.29(-3.94%)
Jul 22, 2015
7.290
7.500
7.030
7.360
28,402,277
-0.14(-1.87%)
Jul 21, 2015
7.720
7.880
7.360
7.500
36,732,126
+0.09(+1.21%)
Jul 20, 2015
8.390
8.460
7.380
7.410
51,242,351
-1.38(-15.70%)
Jul 17, 2015
9.190
9.190
8.610
8.790
26,103,162
-0.45(-4.87%)
Jul 16, 2015
9.600
9.630
9.210
9.240
20,033,392
-0.41(-4.25%)
Jul 15, 2015
9.790
9.870
9.600
9.650
13,084,703
-0.24(-2.43%)
Jul 14, 2015
10.00
10.18
9.880
9.890
12,978,442
-0.08(-0.80%)
Jul 13, 2015
9.990
10.03
9.740
9.970
11,291,123
-0.14(-1.38%)
Jul 10, 2015
10.24
10.27
10.05
10.11
7,351,584
-0.04(-0.39%)
Jul 09, 2015
10.44
10.44
10.12
10.15
10,200,150
-0.15(-1.46%)
Jul 08, 2015
10.39
10.51
10.27
10.30
14,729,712
-0.02(-0.19%)
Jul 07, 2015
10.50
10.60
10.25
10.32
20,012,267
-0.53(-4.88%)
Jul 06, 2015
10.52
11.00
10.47
10.85
10,550,466
+0.28(+2.65%)
Jul 02, 2015
10.52
10.57
10.57
10.57
8,117,300
+0.12(+1.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.