Stock Quote for NYSE, ABX - Barrick Gold Corporation

ABX

BARRICK GOLD CP

11/06/09 17:48

LAST: 41.63	CHANGE: 0.92	OPEN: 40.57	HIGH: 42.26	ASK: 22.69	VOLUME: 17,520,501
LAST: 41.63	CHANGE(%): 2.26	PREV: 40.71	LOW: 40.46	BID: 10.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/06/09	40.57	42.26	40.46	41.63	17,552,300
11/05/09	40.20	40.72	39.72	40.71	12,614,400
11/04/09	39.57	40.88	39.36	40.28	26,074,500
11/03/09	36.22	39.29	35.97	39.17	26,393,800
11/02/09	36.86	37.27	35.50	36.51	15,196,300
10/30/09	36.56	36.75	34.80	35.93	16,999,400
10/29/09	35.34	37.23	35.32	37.03	15,748,900
10/28/09	36.00	36.61	34.50	34.58	16,175,700
10/27/09	36.25	36.92	35.86	36.09	13,815,500
10/26/09	37.57	38.20	36.05	36.20	13,935,100
10/23/09	38.45	38.66	37.38	37.57	12,436,300
10/22/09	37.86	38.38	37.30	37.93	10,737,100
10/21/09	37.57	39.28	37.42	38.10	17,839,500
10/20/09	39.20	39.37	37.47	37.85	12,663,800
10/19/09	38.96	39.28	38.08	38.98	11,154,700
10/16/09	38.67	39.29	38.40	38.66	13,151,000
10/15/09	39.42	39.76	38.74	38.91	13,856,100
10/14/09	40.48	40.51	39.71	39.97	12,685,900
10/13/09	39.63	40.34	38.88	39.90	17,669,900
10/12/09	39.85	40.19	39.10	39.36	10,041,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist