Historical Stock Prices

ABX 
$10.31
*  
0.14
1.38%
Get ABX Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ABX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 10.19 10.42 10.04 10.31 9,273,561
12/23/2014 10.34 10.56 10.12 10.17 15,627,280
12/22/2014 10.84 10.91 10.27 10.32 18,455,390
12/19/2014 11.08 11.24 10.83 10.83 47,482,180
12/18/2014 10.95 11.14 10.8 11.09 19,571,450
12/17/2014 10.32 10.88 10.3 10.76 21,303,540
12/16/2014 10.76 10.77 10.26 10.32 25,511,590
12/15/2014 11.19 11.3 10.44 10.45 24,679,650
12/12/2014 11.78 11.9 11.42 11.47 15,273,940
12/11/2014 11.81 12.28 11.637 11.82 16,494,990
12/10/2014 12.08 12.52 11.91 11.94 19,146,800
12/09/2014 11.85 12.31 11.78 12.06 17,570,840
12/08/2014 11.68 11.71 11.19 11.54 18,571,390
12/05/2014 11.72 11.8 11.43 11.56 15,776,100
12/04/2014 12.34 12.475 11.91 11.96 14,255,050
12/03/2014 12.07 12.5 12 12.33 12,219,100
12/02/2014 12.12 12.3215 11.87 11.93 14,914,510
12/01/2014 12.21 12.5 11.825 12.41 28,992,920
11/28/2014 12.32 12.36 11.83 11.89 13,464,100
11/26/2014 13.06 13.06 12.82 12.93 11,325,540
11/25/2014 12.65 12.95 12.52 12.9 17,964,850
11/24/2014 12.79 12.89 12.525 12.58 11,092,230
11/21/2014 13.18 13.18 12.68 12.85 12,980,370
11/20/2014 12.61 12.95 12.51 12.83 13,994,260
11/19/2014 13.25 13.25 12.36 12.46 23,809,660
11/18/2014 12.74 13.325 12.685 13.29 25,996,630
11/17/2014 12.31 12.63 12.09 12.47 15,582,800
11/14/2014 11.42 12.35 11.3 12.28 17,842,980
11/13/2014 11.85 11.9131 11.45 11.51 12,108,620
11/12/2014 11.93 11.94 11.49 11.73 11,830,120
11/11/2014 11.5 11.8 11.4 11.64 18,942,940
11/10/2014 11.93 11.99 11.26 11.35 17,329,820
11/07/2014 11.57 12.19 11.55 12.16 20,790,010
11/06/2014 11.15 11.53 11.09 11.34 19,087,910
11/05/2014 11.17 11.48 10.9 10.97 26,781,930
11/04/2014 11.98 12.03 11.4 11.46 16,719,010
11/03/2014 11.82 12 11.51 11.92 18,582,170
10/31/2014 11.97 12.12 11.33 11.87 33,608,740
10/30/2014 12.85 12.98 12.2 12.29 26,752,120
10/29/2014 13.39 13.42 12.8 12.83 15,876,050
10/28/2014 13.38 13.57 13.25 13.52 6,878,473
10/27/2014 13.4 13.43 13.28 13.3 9,041,976
10/24/2014 13.52 13.59 13.315 13.52 9,428,360
10/23/2014 13.33 13.65 13.16 13.45 11,017,920
10/22/2014 13.57 13.71 13.37 13.39 10,506,760
10/21/2014 13.87 13.87 13.52 13.62 9,714,438
10/20/2014 13.54 13.73 13.43 13.68 7,813,332
10/17/2014 13.85 13.88 13.41 13.41 11,195,090
10/16/2014 13.47 14 13.4099 13.78 12,820,710
10/15/2014 13.62 13.94 13.4 13.55 13,742,690
10/14/2014 13.63 13.91 13.53 13.67 10,153,550
10/13/2014 13.63 13.88 13.42 13.45 10,546,710
10/10/2014 13.82 14.04 13.46 13.48 11,645,890
10/09/2014 14.4 14.41 13.565 13.93 19,648,610
10/08/2014 13.9 14.48 13.41 14.37 20,370,930
10/07/2014 14.26 14.32 13.58 13.66 20,868,630
10/06/2014 14.25 14.345 14.15 14.24 13,519,250
10/03/2014 14.41 14.41 14.06 14.16 14,946,280
10/02/2014 14.84 14.9 14.48 14.7 13,280,260
10/01/2014 14.76 15.03 14.67 14.75 11,922,440
09/30/2014 14.88 15 14.55 14.66 15,653,690
09/29/2014 15.32 15.36 14.99 15 7,825,270
09/26/2014 15.38 15.38 15.15 15.24 8,276,829
09/25/2014 15.26 15.62 15.21 15.42 12,346,060
09/24/2014 15.45 15.65 15.29 15.33 8,988,737
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.

Research Brokers before you trade

Want to trade FX?