Home > Quotes > ABX > Historical Prices

Historical Stock Prices

ABX 
$18.58
*  
0.68
  negative  
3.53%
Get ABX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 19.13 19.2 18.47 18.58 20,582,070
05/16/2013 18.98 19.64 18.64 19.26 19,656,620
05/15/2013 20.15 20.38 19.32 19.44 23,811,120
05/14/2013 20.17 20.67 20.03 20.5 11,597,380
05/13/2013 20.58 20.67 20.23 20.3 11,610,230
05/10/2013 20.41 20.88 20.1 20.88 15,005,440
05/09/2013 21.11 21.7 20.77 20.91 20,004,940
05/08/2013 20.11 21.49 20.1 21.41 25,702,020
05/07/2013 20.06 20.1 19.53 19.74 21,526,080
05/06/2013 20.35 20.48 20.15 20.35 19,847,090
05/03/2013 19.81 20.1 19.63 20 18,835,770
05/02/2013 19.6 19.75 19.15 19.54 14,976,900
05/01/2013 19.22 19.52 18.93 19.21 23,531,480
04/30/2013 19.36 19.71 18.91 19.71 18,086,110
04/29/2013 18.98 19.35 18.81 19.26 16,587,580
04/26/2013 19.23 19.315 18.3 18.55 24,556,490
04/25/2013 19.5 19.7 19 19.06 29,354,160
04/24/2013 18.34 19.1 17.95 18.91 30,290,880
04/23/2013 17.83 18.03 17.53 17.59 21,381,660
04/22/2013 18.81 18.81 17.6 18.01 24,285,640
04/19/2013 18.51 18.92 17.76 18.17 30,541,920
04/18/2013 18 18.25 17.59 17.98 39,916,440
04/17/2013 18.85 19.11 17.51 17.65 55,657,840
04/16/2013 20.76 20.76 18.635 18.86 42,621,040
04/15/2013 21.26 21.31 19.65 19.78 58,900,740
04/12/2013 24.16 24.17 22.58 22.62 39,109,610
04/11/2013 24.63 25.1 24.3 24.73 22,332,740
04/10/2013 25.97 26.02 24.26 24.46 40,068,020
04/09/2013 26.43 27.25 26.36 26.69 12,111,190
04/08/2013 26.61 26.77 26.15 26.33 9,406,433
04/05/2013 27.29 27.43 26.3 26.69 14,650,550
04/04/2013 26.47 27.43 26.15 27.01 15,828,860
04/03/2013 28.2 28.47 26.54 26.7 23,498,150
04/02/2013 28.77 28.83 28.27 28.29 8,805,390
04/01/2013 29.32 29.39 28.94 29.02 5,668,294
03/28/2013 29.21 29.46 29.02 29.4 4,946,192
03/27/2013 28.75 29.48 28.65 29.37 11,588,060
03/26/2013 28.99 29.05 28.69 28.82 6,098,504
03/25/2013 29.23 29.45 28.86 29.01 6,442,070
03/22/2013 29.52 29.7 29.17 29.38 7,229,294
03/21/2013 29.05 29.835 28.93 29.61 10,420,560
03/20/2013 28.91 29.05 28.67 28.81 6,082,634
03/19/2013 28.85 29.16 28.68 28.84 9,392,294
03/18/2013 29.09 29.34 28.82 28.87 6,933,886
03/15/2013 28.6 28.87 28.51 28.62 13,490,440
03/14/2013 28.43 28.91 28.41 28.59 9,625,269
03/13/2013 29.24 29.39 28.45 28.56 10,000,580
03/12/2013 29.29 29.585 29.14 29.18 11,406,650
03/11/2013 28.91 29.08 28.51 28.88 7,131,446
03/08/2013 28.88 29.44 28.59 28.91 10,620,850
03/07/2013 29.76 30.1 28.93 29.05 9,962,888
03/06/2013 28.49 29.7 28.31 29.69 14,215,740
03/05/2013 28.94 29.09 28.5 28.52 9,098,329
03/04/2013 29.33 29.45 28.51 28.65 12,899,470
03/01/2013 30.41 30.46 29.33 29.4 17,463,520
02/28/2013 30.77 30.77 30.15 30.24 9,116,725
02/27/2013 31.12 31.22 30.62 30.91 10,040,160
02/26/2013 30.88 31.6 30.59 31.26 11,582,980
02/25/2013 30.771 31.44 30.56 30.99 10,254,640
02/22/2013 30.34 30.64 30.14 30.49 5,850,151
02/21/2013 30.32 30.77 30.2 30.39 11,460,740
02/20/2013 30.99 31.32 30.23 30.27 16,654,160
02/19/2013 31.5 31.73 30.9 31.51 11,710,230
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.