Barrick Gold Corporation (USA): NYSE:ABX historical prices

You have no recent quotes

chg | %

May 24, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	19.84	20.25	19.19	19.50	24,381,910
May 21, 2013	19.25	19.76	19.07	19.37	19,844,293
May 20, 2013	18.66	20.03	18.51	19.93	18,297,987
May 17, 2013	19.13	19.20	18.47	18.58	20,584,565
May 16, 2013	18.98	19.64	18.64	19.26	19,658,118
May 15, 2013	20.15	20.38	19.32	19.44	23,816,719
May 14, 2013	20.17	20.67	20.03	20.50	11,597,718
May 13, 2013	20.58	20.67	20.23	20.30	11,613,596
May 10, 2013	20.41	20.88	20.10	20.88	15,007,636
May 9, 2013	21.11	21.70	20.77	20.91	20,012,319
May 8, 2013	20.11	21.49	20.10	21.41	25,728,616
May 7, 2013	20.06	20.10	19.53	19.74	21,539,701
May 6, 2013	20.35	20.48	20.15	20.35	19,847,639
May 3, 2013	19.81	20.10	19.63	20.00	18,839,465
May 2, 2013	19.60	19.75	19.15	19.54	14,977,104
May 1, 2013	19.22	19.52	18.93	19.21	23,539,779
Apr 30, 2013	19.36	19.71	18.91	19.71	18,092,107
Apr 29, 2013	18.98	19.35	18.81	19.26	16,594,278
Apr 26, 2013	19.23	19.32	18.30	18.55	24,562,455
Apr 25, 2013	19.50	19.70	19.00	19.06	29,369,791
Apr 24, 2013	18.34	19.10	17.95	18.91	30,313,964
Apr 23, 2013	17.83	18.03	17.53	17.59	21,386,814
Apr 22, 2013	18.81	18.81	17.60	18.01	24,293,247
Apr 19, 2013	18.51	18.92	17.76	18.17	30,550,723
Apr 18, 2013	18.00	18.25	17.59	17.98	39,947,907
Apr 17, 2013	18.85	19.11	17.51	17.65	55,694,932
Apr 16, 2013	20.76	20.76	18.64	18.86	42,665,198
Apr 15, 2013	21.26	21.31	19.65	19.78	58,926,186
Apr 12, 2013	24.16	24.17	22.58	22.62	39,120,150
Apr 11, 2013	24.63	25.10	24.30	24.73	22,333,043