Financial News
Airboss of America Corp (OP: ABSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 4.846 | 4.846 | 4.846 | 0 | -0.05(-1.10%) | |
| Jan 28, 2013 | 4.900 | 4.900 | 4.900 | 0 | +0.07(+1.37%) | |
| Jan 24, 2013 | 4.834 | 4.834 | 4.834 | 0 | -0.16(-3.20%) | |
| Jan 22, 2013 | 4.994 | 4.994 | 4.994 | 0 | -0.07(-1.34%) | |
| Jan 17, 2013 | 5.062 | 5.062 | 5.062 | 0 | +0.08(+1.65%) | |
| Jan 16, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 400 | -0.07(-1.31%) |
| Jan 14, 2013 | 5.046 | 5.046 | 5.046 | 5.046 | 0 | +0.26(+5.43%) |
| Jan 12, 2013 | 4.787 | 4.787 | 4.786 | 4.786 | 3,000 | +0.00(+0.00%) |
| Jan 11, 2013 | 4.787 | 4.787 | 4.786 | 4.786 | 3,000 | +0.08(+1.74%) |
| Jan 10, 2013 | 4.704 | 4.704 | 4.704 | 4.704 | 1,000 | -0.12(-2.47%) |
| Jan 09, 2013 | 4.823 | 4.823 | 4.823 | 4.823 | 8,400 | +0.02(+0.35%) |
| Jan 03, 2013 | 4.806 | 4.806 | 4.806 | 0 | -0.07(-1.44%) | |
| Dec 21, 2012 | 4.876 | 4.876 | 4.876 | 0 | +0.08(+1.60%) | |
| Dec 20, 2012 | 4.849 | 4.849 | 4.799 | 4.799 | 200 | +0.07(+1.55%) |
| Dec 06, 2012 | 4.726 | 4.726 | 4.726 | 0 | -0.05(-0.96%) | |
| Dec 05, 2012 | 4.782 | 4.782 | 4.772 | 4.772 | 800 | -0.03(-0.67%) |
| Dec 04, 2012 | 4.880 | 4.880 | 4.776 | 4.804 | 3,300 | +0.26(+5.70%) |
| Nov 29, 2012 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | -0.17(-3.64%) |
| Nov 28, 2012 | 4.529 | 4.795 | 4.529 | 4.717 | 691,400 | +0.21(+4.58%) |
| Nov 24, 2012 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 4.511 | 4.511 | 4.511 | 4.511 | 1,200 | -0.07(-1.45%) |
| Nov 21, 2012 | 4.567 | 4.577 | 4.567 | 4.577 | 1,000 | +0.15(+3.45%) |
| Nov 15, 2012 | 4.425 | 4.425 | 4.425 | 0 | -0.06(-1.27%) | |
| Nov 14, 2012 | 4.482 | 4.482 | 4.481 | 4.481 | 400 | -0.02(-0.38%) |
| Nov 12, 2012 | 4.498 | 4.498 | 4.498 | 0 | -0.04(-0.80%) | |
| Nov 07, 2012 | 4.535 | 4.535 | 4.535 | 4.535 | 0 | -0.09(-1.89%) |
| Nov 06, 2012 | 4.640 | 4.650 | 4.622 | 4.622 | 1,300 | -0.00(-0.08%) |
| Nov 04, 2012 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
| Nov 02, 2012 | 4.627 | 4.627 | 4.626 | 4.626 | 7,000 | -0.02(-0.42%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
