Financial News
Airboss of America Corp (OP: ABSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2014 | 7.042 | 7.042 | 7.042 | 7.042 | 0 | +0.04(+0.62%) |
| Jan 28, 2014 | 6.997 | 6.998 | 6.997 | 6.998 | 3,000 | -0.20(-2.79%) |
| Jan 27, 2014 | 7.135 | 7.199 | 7.135 | 7.199 | 3,000 | +0.08(+1.18%) |
| Jan 23, 2014 | 7.114 | 7.114 | 7.114 | 0 | -0.12(-1.72%) | |
| Jan 22, 2014 | 7.174 | 7.248 | 7.174 | 7.239 | 4,000 | -0.07(-0.93%) |
| Jan 21, 2014 | 7.304 | 7.306 | 7.304 | 7.306 | 1,670 | +0.14(+1.98%) |
| Jan 16, 2014 | 7.165 | 7.165 | 7.165 | 0 | +0.07(+0.98%) | |
| Jan 15, 2014 | 7.235 | 7.235 | 7.068 | 7.096 | 9,400 | -0.22(-2.99%) |
| Jan 14, 2014 | 7.300 | 7.318 | 7.284 | 7.314 | 16,400 | +0.06(+0.76%) |
| Jan 13, 2014 | 7.260 | 7.261 | 7.259 | 7.259 | 950 | +0.02(+0.33%) |
| Jan 10, 2014 | 7.318 | 7.345 | 7.235 | 7.235 | 47,500 | -0.02(-0.25%) |
| Jan 03, 2014 | 7.253 | 7.253 | 7.253 | 0 | +0.17(+2.38%) | |
| Dec 31, 2013 | 7.085 | 7.085 | 7.085 | 0 | +0.25(+3.73%) | |
| Dec 17, 2013 | 6.830 | 6.830 | 6.830 | 0 | -0.00(-0.06%) | |
| Dec 16, 2013 | 6.845 | 6.902 | 6.834 | 6.834 | 1,000 | +0.03(+0.45%) |
| Dec 13, 2013 | 6.803 | 6.803 | 6.803 | 6.803 | 0 | -0.02(-0.36%) |
| Dec 12, 2013 | 6.825 | 6.828 | 6.825 | 6.828 | 22,500 | -0.08(-1.09%) |
| Dec 09, 2013 | 6.903 | 6.903 | 6.903 | 6.903 | 800 | +0.07(+1.02%) |
| Dec 04, 2013 | 6.834 | 6.834 | 6.834 | 6.834 | 0 | +0.00(+0.02%) |
| Dec 03, 2013 | 6.844 | 6.869 | 6.821 | 6.832 | 4,100 | -0.20(-2.90%) |
| Dec 02, 2013 | 6.731 | 7.037 | 6.731 | 7.037 | 17,300 | -0.01(-0.11%) |
| Nov 26, 2013 | 7.044 | 7.044 | 7.044 | 0 | +0.02(+0.33%) | |
| Nov 21, 2013 | 7.021 | 7.021 | 7.021 | 0 | -0.09(-1.30%) | |
| Nov 20, 2013 | 7.113 | 7.113 | 7.113 | 7.113 | 9,100 | -0.26(-3.55%) |
| Nov 19, 2013 | 7.376 | 7.376 | 7.375 | 7.375 | 500 | -0.00(-0.03%) |
| Nov 14, 2013 | 7.377 | 7.377 | 7.377 | 0 | +0.03(+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.
