Historical Prices for Barrick Gold Corporation (ABX)

Symbol:

Historical Data for Barrick Gold Corp. (ABX)

After Hours: $ 34.75

0.02 (+0.06%)

Volume: 64.53 k

7:59 PM EDT Aug 29, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	35.55	35.55	34.53	34.73	4,664,998	-0.29	-0.83%
8/28/08	36.42	36.44	34.48	35.02	7,776,380	-0.48	-1.35%
8/27/08	35.21	35.50	34.76	35.50	7,369,428	1.19	3.47%
8/26/08	34.32	35.00	34.19	34.31	5,786,229	-0.10	-0.29%
8/25/08	34.61	35.35	34.07	34.41	4,838,941	-0.35	-1.01%
8/22/08	35.34	35.35	34.30	34.76	7,376,278	-1.23	-3.42%
8/21/08	35.35	36.47	35.35	35.99	14,683,153	2.28	6.76%
8/20/08	33.90	34.495	33.08	33.71	11,043,042	0.27	0.81%
8/19/08	32.45	34.23	32.41	33.44	11,261,419	0.43	1.30%
8/18/08	33.00	33.41	32.50	33.01	9,969,394	0.85	2.64%
8/15/08	33.06	33.06	31.72	32.16	15,275,619	-1.42	-4.23%
8/14/08	34.67	35.15	33.51	33.58	11,012,143	-1.67	-4.74%
8/13/08	33.90	35.45	33.55	35.25	17,011,106	1.66	4.94%
8/12/08	33.18	33.82	32.42	33.59	17,485,452	0.82	2.50%
8/11/08	35.20	35.25	32.23	32.77	19,811,581	-2.43	-6.90%
8/8/08	35.43	35.55	34.62	35.20	12,421,542	-1.08	-2.98%
8/7/08	37.21	37.38	35.90	36.28	10,589,986	-0.68	-1.84%
8/6/08	37.55	38.33	36.87	36.96	12,055,357	-0.10	-0.27%
8/5/08	39.05	39.05	36.88	37.06	14,530,823	-2.96	-7.40%
8/4/08	40.01	40.96	39.50	40.02	7,488,890	-0.56	-1.38%
8/1/08	42.27	43.66	39.97	40.58	13,105,270	-1.77	-4.18%
7/31/08	43.15	43.98	42.04	42.35	8,824,133	-0.06	-0.14%
7/30/08	41.29	42.41	39.06	42.41	15,416,304	-0.17	-0.40%
7/29/08	44.31	44.36	41.94	42.58	8,235,777	-1.62	-3.67%
7/28/08	43.87	45.26	43.10	44.20	6,176,793	0.33	0.75%
7/25/08	43.88	44.46	42.57	43.87	6,416,060	0.06	0.14%
7/24/08	44.02	44.90	43.18	43.81	10,308,250	-0.11	-0.25%
7/23/08	47.41	47.84	43.57	43.92	14,951,285	-3.71	-7.79%
7/22/08	48.80	49.62	47.35	47.63	8,562,077	-0.65	-1.35%
7/21/08	47.90	48.365	46.74	48.28	6,204,794	0.98	2.07%
7/18/08	47.37	48.14	46.84	47.30	7,542,000	-0.20	-0.42%
7/17/08	47.94	49.43	46.80	47.50	10,752,974	-0.90	-1.86%
7/16/08	49.78	50.43	47.84	48.40	10,124,348	-1.27	-2.56%
7/15/08	51.20	52.48	48.60	49.67	19,861,528	-0.72	-1.43%
7/14/08	47.97	50.53	48.80	50.39	9,819,290	1.18	2.40%
7/11/08	47.97	49.77	47.90	49.21	16,163,900	2.49	5.33%
7/10/08	45.47	47.60	45.21	46.72	10,048,582	2.08	4.66%
7/9/08	44.85	46.43	44.56	44.64	7,215,456	0.20	0.45%
7/8/08	44.01	44.68	43.53	44.44	8,748,824	-0.25	-0.56%
7/7/08	43.83	45.19	43.82	44.69	9,508,791	-0.40	-0.89%
7/3/08	44.41	45.31	43.66	45.09	7,296,248	-0.09	-0.20%
7/2/08	45.83	46.30	44.90	45.18	12,413,560	-1.18	-2.55%
7/1/08	46.42	47.00	46.00	46.36	11,296,501	0.86	1.89%
6/30/08	45.34	45.98	44.10	45.50	10,743,505	0.50	1.11%
6/27/08	43.92	45.72	43.74	45.00	14,745,276	1.96	4.55%
6/26/08	41.55	43.26	41.50	43.04	15,085,803	2.58	6.38%
6/25/08	41.13	41.14	39.43	40.46	6,809,055	-0.49	-1.20%
6/24/08	40.91	41.78	40.75	40.95	5,744,854	-0.07	-0.17%
6/23/08	39.74	41.16	39.25	41.02	5,478,468	0.59	1.46%
6/20/08	40.15	41.29	39.89	40.43	8,971,584	0.36	0.90%
6/19/08	41.06	41.50	39.96	40.07	8,761,772	-0.37	-0.91%
6/18/08	40.03	40.62	39.69	40.44	5,358,685	0.58	1.46%
6/17/08	39.43	40.34	39.29	39.86	4,226,262	0.34	0.86%
6/16/08	39.58	40.41	39.19	39.52	6,416,944	0.97	2.52%
6/13/08	38.19	38.89	38.11	38.55	4,269,904	-0.04	-0.10%
6/12/08	38.82	38.88	37.80	38.59	6,864,885	-1.02	-2.58%
6/11/08	40.01	40.27	39.215	39.61	8,117,219	0.41	1.05%
6/10/08	41.15	41.44	38.84	39.20	12,568,085	-2.85	-6.78%
6/9/08	42.01	42.49	41.62	42.05	7,796,760	-0.02	-0.05%
6/6/08	41.11	42.39	40.98	42.07	12,462,834	1.64	4.06%
6/5/08	38.82	40.54	38.56	40.43	8,338,744	1.48	3.80%
6/4/08	39.72	40.00	38.82	38.95	4,823,302	-0.78	-1.96%
6/3/08	39.85	40.86	39.63	39.73	5,825,768	-0.56	-1.39%
6/2/08	40.14	41.13	40.05	40.29	5,584,528	–	–