Historical Stock Prices

ABX 
$12.43
*  
0.36
2.81%
Get ABX Alerts
*Delayed - data as of Jan. 23, 2015  -  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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 12.66 12.7869 12.34 12.43 19,675,290
01/22/2015 12.9 13.25 12.66 12.79 25,261,340
01/21/2015 12.78 13.09 12.28 12.74 36,013,850
01/20/2015 12.2 12.67 12.1 12.53 35,755,720
01/16/2015 11.49 11.9 11.42 11.75 32,495,620
01/15/2015 10.72 11.42 10.565 11.37 47,940,260
01/14/2015 10.82 10.86 10.15 10.41 24,948,130
01/13/2015 11.47 11.49 10.52 10.68 27,750,100
01/12/2015 11.06 11.42 10.88 11.33 31,377,510
01/09/2015 10.96 11.19 10.72 10.99 18,460,960
01/08/2015 11.01 11.3 10.75 10.81 18,093,690
01/07/2015 11.08 11.41 10.93 11.12 14,360,520
01/06/2015 11.02 11.46 10.93 11.27 21,602,220
01/05/2015 10.98 11.08 10.515 10.9 15,995,250
01/02/2015 10.54 10.94 10.45 10.91 13,882,670
12/31/2014 10.82 10.89 10.57 10.75 10,793,280
12/30/2014 10.58 11.03 10.57 10.86 16,975,450
12/29/2014 10.5 10.64 10.37 10.48 13,880,480
12/26/2014 10.57 10.78 10.48 10.58 14,283,820
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
09/23/2014 15.64 15.72 15.4 15.54 10,378,870
09/22/2014 15.57 15.59 15.31 15.41 13,263,960
09/19/2014 15.91 15.97 15.55 15.65 17,748,420
09/18/2014 16.27 16.32 15.97 16 10,867,490
09/17/2014 16.49 16.64 16.18 16.25 9,639,390
09/16/2014 16.46 16.72 16.28 16.57 9,644,576
09/15/2014 16.68 16.69 16.37 16.44 6,941,699
09/12/2014 16.73 16.96 16.46 16.52 9,610,812
09/11/2014 16.64 16.93 16.5 16.86 9,962,728
09/10/2014 16.84 17.01 16.6275 16.74 10,331,570
09/09/2014 16.77 16.98 16.555 16.88 8,086,994
09/08/2014 17.03 17.09 16.68 16.74 10,117,550
09/05/2014 17.11 17.25 16.92 17.16 10,131,500
09/04/2014 17.85 17.87 17 17.02 14,826,520
09/03/2014 17.98 18 17.73 17.75 5,056,506
09/02/2014 18.04 18.13 17.83 17.86 8,561,437
08/29/2014 18.2 18.43 18.08 18.39 5,076,471
08/28/2014 18.3 18.3 18.13 18.22 4,828,989
08/27/2014 18.28 18.3 17.9378 18.12 3,573,661
08/26/2014 18.26 18.28 18.08 18.25 6,404,965
08/25/2014 18.22 18.26 17.9601 18.01 5,640,889
08/22/2014 18.42 18.45 18.19 18.24 8,141,117
08/21/2014 18.44 18.49 18.18 18.45 9,506,852
08/20/2014 18.8 18.83 18.59 18.72 5,889,967
08/19/2014 18.96 19.09 18.755 18.83 4,012,203
08/18/2014 18.8 19.01 18.69 19.01 6,010,630
08/15/2014 18.82 19.045 18.77 18.95 6,126,348
08/14/2014 19.04 19.29 19.01 19.12 9,049,731
08/13/2014 19.25 19.36 19.05 19.06 6,881,898
08/12/2014 18.86 19.26 18.8 19.18 10,246,810
08/11/2014 18.69 18.82 18.56 18.7 5,702,821
08/08/2014 18.67 18.995 18.56 18.69 8,532,563
08/07/2014 18.33 18.51 18.23 18.49 6,634,978
08/06/2014 18.32 18.43 18.23 18.36 8,441,667
08/05/2014 18.01 18.09 17.75 18.03 7,038,956
08/04/2014 18.2 18.315 17.87 18.05 6,918,475
08/01/2014 18.27 18.41 18.015 18.21 9,151,446
07/31/2014 18.07 18.45 18.05 18.08 8,997,864
07/30/2014 18.47 18.59 18.24 18.47 7,316,813
07/29/2014 18.68 18.78 18.53 18.59 3,920,213
07/28/2014 18.6 18.7175 18.42 18.69 5,843,962
07/25/2014 18.25 18.7 18.2 18.68 8,675,432
07/24/2014 18.62 18.66 18.25 18.3 9,274,811
07/23/2014 18.83 18.93 18.71 18.74 7,517,248
07/22/2014 19.06 19.075 18.76 18.84 6,165,870
07/21/2014 19.22 19.23 18.8 19.1 7,394,915
07/18/2014 18.92 19.2 18.87 19.19 9,853,641
07/17/2014 18.98 19.21 18.78 19.18 12,788,740
07/16/2014 18.53 19 18.44 18.89 17,159,660
07/15/2014 18.98 19.21 18.285 18.33 14,481,050
07/14/2014 18.64 19.18 18.61 18.88 11,639,050
07/11/2014 18.7 19.3 18.5 19.29 13,204,220
07/10/2014 19.22 19.49 18.4901 18.59 19,429,970
07/09/2014 18.78 19.07 18.66 18.9 10,934,680
07/08/2014 18.4 18.71 18.07 18.69 19,589,250
07/07/2014 18.21 18.34 18.02 18.31 12,778,500
07/03/2014 18.18 18.47 18.0501 18.44 6,755,651
07/02/2014 18.14 18.46 18.13 18.34 6,718,284
07/01/2014 18.3 18.445 18.021 18.19 7,210,242
06/30/2014 17.93 18.34 17.84 18.3 7,898,629
06/27/2014 18 18.19 17.86 18.02 9,221,867
06/26/2014 17.71 18.01 17.56 18.01 7,903,252
06/25/2014 17.81 17.93 17.68 17.77 6,211,258
06/24/2014 18.23 18.32 17.62 17.74 9,831,523
06/23/2014 17.84 18.25 17.76 18.2 8,748,103
06/20/2014 17.82 18.09 17.74 17.82 16,426,810
06/19/2014 17.7 18.04 17.54 18.01 17,689,310
06/18/2014 17.05 17.41 16.88 17.4 8,889,091
06/17/2014 16.79 17.16 16.71 17.07 8,765,575
06/16/2014 17.02 17.11 16.8201 16.94 8,808,937
06/13/2014 16.74 17.06 16.48 16.99 11,752,560
06/12/2014 16.55 16.8 16.52 16.75 8,990,935
06/11/2014 16.37 16.55 16.235 16.44 7,585,992
06/10/2014 16.11 16.29 16.1 16.26 6,352,273
06/09/2014 16.07 16.2501 15.97 15.98 4,593,824
06/06/2014 16.17 16.2 15.81 16.05 6,237,286
06/05/2014 16.03 16.28 16.01 16.09 7,359,714
06/04/2014 16.01 16.04 15.86 15.92 6,477,202
06/03/2014 15.92 16.09 15.69 15.97 6,550,743
06/02/2014 16.07 16.11 15.83 15.9 7,299,791
05/30/2014 15.85 16.12 15.72 16.11 12,863,170
05/29/2014 15.67 16.03 15.65 15.77 8,912,373
05/28/2014 15.87 15.92 15.47 15.69 11,951,360
05/27/2014 16.36 16.36 15.885 15.94 12,190,720
05/23/2014 16.62 16.725 16.48 16.52 5,805,900
05/22/2014 16.95 16.96 16.53 16.59 8,594,867
05/21/2014 16.61 16.8 16.5 16.78 6,173,128
05/20/2014 16.46 16.735 16.45 16.66 6,223,046
05/19/2014 16.71 16.74 16.35 16.56 9,486,265
05/16/2014 16.82 16.82 16.51 16.62 6,932,820
05/15/2014 17.35 17.36 16.75 16.85 12,809,960
05/14/2014 17.43 17.6 17.37 17.4 7,886,243
05/13/2014 17.38 17.49 17.22 17.25 5,048,403
05/12/2014 17.46 17.48 17.31 17.36 5,839,097
05/09/2014 17.3 17.38 17.08 17.23 6,686,030
05/08/2014 17.29 17.36 17.05 17.17 6,920,782
05/07/2014 17.35 17.41 17.13 17.28 8,865,302
05/06/2014 17.52 17.555 17.37 17.45 5,175,600
05/05/2014 17.62 17.65 17.37 17.47 8,555,248
05/02/2014 17.19 17.48 17.05 17.4 12,876,830
05/01/2014 17.28 17.34 17.07 17.11 13,209,130
04/30/2014 17.41 17.77 17.35 17.47 11,794,860
04/29/2014 17.48 17.8 17.37 17.67 10,990,380
04/28/2014 17.88 17.9 17.265 17.33 14,343,170
04/25/2014 17.63 17.9 17.53 17.89 10,664,960
04/24/2014 17.6 17.9 17.4 17.47 13,352,270
04/23/2014 17.63 18 17.46 17.81 12,318,040
04/22/2014 17.52 17.63 17.36 17.55 18,910,740
04/21/2014 17.9 18.03 17.17 17.28 25,650,250
04/17/2014 18.39 18.44 17.95 17.98 8,632,432
04/16/2014 18.52 18.58 18.21 18.32 7,649,299
04/15/2014 18.23 18.61 18.089 18.54 10,447,890
04/14/2014 18.84 19 18.73 18.83 11,703,850
04/11/2014 18.8 19.145 18.58 18.62 8,482,340
04/10/2014 19.09 19.17 18.69 18.79 9,866,345
04/09/2014 18.57 19.22 18.5 18.93 10,034,980
04/08/2014 18.7 18.85 18.55 18.79 7,522,592
04/07/2014 18.4 18.62 18.22 18.35 6,474,006
04/04/2014 18.89 19.01 18.38 18.48 9,431,814
04/03/2014 18.45 18.46 18.16 18.35 10,580,320
04/02/2014 18.25 18.76 18.25 18.62 14,401,350
04/01/2014 17.93 18.09 17.735 17.89 8,008,048
03/31/2014 18.18 18.285 17.75 17.83 10,143,670
03/28/2014 18.01 18.46 17.7952 18.3 12,351,690
03/27/2014 17.83 18.24 17.72 18.08 12,513,380
03/26/2014 18.51 18.63 17.84 17.88 15,623,870
03/25/2014 18.62 18.8 18.38 18.52 8,651,627
03/24/2014 19.15 19.2 18.35 18.53 15,129,990
03/21/2014 19.69 19.7 19.17 19.4 16,002,540
03/20/2014 19.19 19.63 19.1 19.42 9,322,350
03/19/2014 19.9 20.01 19.33 19.39 13,298,440
03/18/2014 19.97 20.38 19.96 20.22 11,376,390
03/17/2014 20.78 20.89 20.44 20.45 10,722,220
03/14/2014 21 21.1 20.65 20.91 12,133,760
03/13/2014 20.36 20.86 20.22 20.79 12,389,010
03/12/2014 20.11 20.38 20.041 20.34 10,076,200
03/11/2014 19.86 20.01 19.74 19.82 10,476,890
03/10/2014 19.92 19.9308 19.58 19.75 7,727,960
03/07/2014 19.88 20.09 19.711 19.91 11,147,520
03/06/2014 20.52 20.57 20.23 20.35 10,918,640
03/05/2014 20.42 20.66 20.13 20.38 10,306,090
03/04/2014 20.36 20.6 20.21 20.36 9,318,122
03/03/2014 20.94 21.02 20.44 20.5 11,817,040
02/28/2014 20.72 20.8 20.3 20.38 12,270,120
02/27/2014 20.78 21.105 20.515 20.7 11,472,090
02/26/2014 20.92 21.07 20.48 20.79 13,212,570
02/25/2014 21.2 21.45 21.02 21.08 12,230,860
02/24/2014 21.24 21.38 20.98 21.23 15,749,130
02/21/2014 20.98 21.205 20.74 20.95 13,874,660
02/20/2014 20.18 21.03 19.81 20.98 19,645,320
02/19/2014 20.32 20.66 19.68 19.77 14,044,330
02/18/2014 20.83 20.84 20.16 20.36 13,883,810
02/14/2014 20.5 20.7367 20.08 20.34 19,747,500
02/13/2014 19.17 20.22 19.13 20.09 21,827,930
02/12/2014 19.65 19.69 18.81 18.97 18,589,160
02/11/2014 19.43 19.72 19.28 19.57 13,500,610
02/10/2014 19.13 19.41 19.1 19.28 10,776,850
02/07/2014 18.6 18.99 18.55 18.89 10,389,290
02/06/2014 18.67 18.8 18.34 18.5 7,270,449
02/05/2014 19.21 19.32 18.535 18.56 14,268,070
02/04/2014 19.17 19.3 19.01 19.15 13,351,480
02/03/2014 19.48 19.76 19.28 19.3 17,360,320
01/31/2014 19.33 19.57 19.06 19.28 16,130,300
01/30/2014 18.85 19.37 18.75 19.22 17,024,980
01/29/2014 19.11 19.6 19.07 19.52 20,759,820
01/28/2014 18.62 18.88 18.49 18.8 11,698,950
01/27/2014 18.87 18.93 18.47 18.53 13,700,040
01/24/2014 19.46 19.95 18.71 19.03 22,931,550
01/23/2014 19.09 19.6 19.08 19.31 18,033,940
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?