ABX: Historical Prices for BARRICK GOLD CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	43.35	44.20	43.25	43.98	8,705,900	43.98
19-Nov-09	43.34	44.54	42.66	44.34	11,035,400	44.34
18-Nov-09	45.43	45.60	43.51	43.74	13,665,400	43.74
17-Nov-09	43.31	45.15	43.11	45.10	12,389,400	45.10
16-Nov-09	43.83	44.46	43.28	43.99	12,253,300	43.99
13-Nov-09	41.87	43.19	41.75	42.89	10,478,200	42.89
12-Nov-09	42.66	42.98	41.72	41.87	10,019,600	41.87
11-Nov-09	43.98	44.05	42.91	43.07	11,771,500	43.07
10-Nov-09	42.67	43.21	42.27	43.13	12,286,400	43.13
9-Nov-09	42.87	43.50	42.50	43.00	16,128,700	43.00
6-Nov-09	40.57	42.26	40.46	41.63	17,550,500	41.63
5-Nov-09	40.20	40.72	39.72	40.71	12,603,000	40.71
4-Nov-09	39.57	40.88	39.36	40.28	26,067,800	40.28
3-Nov-09	36.22	39.29	35.97	39.17	26,393,400	39.17
2-Nov-09	36.86	37.27	35.50	36.51	15,195,700	36.51
30-Oct-09	36.56	36.75	34.80	35.93	16,998,500	35.93
29-Oct-09	35.34	37.23	35.32	37.03	15,746,200	37.03
28-Oct-09	36.00	36.61	34.50	34.58	16,173,500	34.58
27-Oct-09	36.25	36.92	35.86	36.09	13,815,200	36.09
26-Oct-09	37.57	38.20	36.05	36.20	13,933,900	36.20
23-Oct-09	38.45	38.66	37.38	37.57	12,435,400	37.57
22-Oct-09	37.86	38.38	37.30	37.93	10,717,500	37.93
21-Oct-09	37.57	39.28	37.42	38.10	17,839,600	38.10
20-Oct-09	39.20	39.37	37.47	37.85	12,663,800	37.85
19-Oct-09	38.96	39.28	38.08	38.98	11,154,800	38.98
16-Oct-09	38.67	39.29	38.40	38.66	13,151,000	38.66
15-Oct-09	39.42	39.76	38.74	38.91	13,855,800	38.91
14-Oct-09	40.48	40.51	39.71	39.97	12,684,200	39.97
13-Oct-09	39.63	40.34	38.88	39.90	17,667,800	39.90
12-Oct-09	39.85	40.19	39.10	39.36	10,041,000	39.36
9-Oct-09	39.28	39.89	38.95	39.48	11,442,200	39.48
8-Oct-09	39.66	40.21	39.00	39.51	18,617,000	39.51
7-Oct-09	39.22	39.74	38.55	39.28	15,045,300	39.28
6-Oct-09	38.32	39.46	38.15	38.84	21,520,200	38.84
5-Oct-09	36.37	37.20	35.98	36.91	11,870,000	36.91
2-Oct-09	35.90	36.90	35.71	36.10	15,478,500	36.10
1-Oct-09	38.10	38.10	36.08	36.18	12,626,500	36.18
30-Sep-09	38.07	38.33	37.07	37.90	13,766,100	37.90
29-Sep-09	36.33	37.72	36.19	37.55	12,625,000	37.55
28-Sep-09	36.43	37.29	36.27	36.31	8,518,600	36.31
25-Sep-09	35.94	36.56	35.48	36.14	15,110,000	36.14
24-Sep-09	37.54	37.62	35.85	36.46	21,265,400	36.46
23-Sep-09	37.45	37.85	36.45	36.53	16,110,400	36.53
22-Sep-09	37.48	37.82	36.99	37.50	15,162,200	37.50
21-Sep-09	36.06	36.71	35.62	36.51	16,272,100	36.51
18-Sep-09	38.11	38.26	36.66	37.05	18,784,300	37.05
17-Sep-09	38.12	39.07	37.56	38.06	16,406,400	38.06
16-Sep-09	38.71	39.02	38.35	38.53	18,854,900	38.53
15-Sep-09	37.41	38.10	37.03	37.95	17,417,600	37.95
14-Sep-09	37.57	38.14	37.19	37.39	11,284,900	37.39
11-Sep-09	38.76	38.93	37.81	38.18	18,915,200	38.18
10-Sep-09	36.97	38.01	36.70	38.00	30,151,700	38.00
9-Sep-09	38.03	38.10	36.59	36.95	53,779,000	36.95
8-Sep-09	41.98	42.10	39.08	39.30	19,807,300	39.30
4-Sep-09	39.12	40.51	38.44	40.04	12,799,300	40.04
3-Sep-09	38.23	39.88	37.97	39.53	19,316,900	39.53
2-Sep-09	35.62	38.14	35.50	37.89	18,311,300	37.89
1-Sep-09	34.91	35.44	34.42	35.05	14,411,300	35.05
31-Aug-09	34.57	34.96	34.37	34.70	4,773,700	34.70
28-Aug-09	35.23	35.57	34.79	35.43	7,489,900	35.43
27-Aug-09	34.14	34.67	33.30	34.58	5,398,100	34.58
26-Aug-09	34.25	34.46	33.89	34.20	5,560,900	34.20
25-Aug-09	34.96	35.09	34.15	34.51	6,434,000	34.51
24-Aug-09	34.98	35.25	34.28	34.38	6,761,000	34.38
21-Aug-09	34.93	35.08	34.55	34.67	5,995,100	34.67
20-Aug-09	33.69	34.37	33.67	34.14	5,836,000	34.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions