Financial News
Airboss of America Corp (OP: ABSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2014 | 6.800 | 6.800 | 6.800 | 0 | +0.05(+0.80%) | |
| Apr 22, 2014 | 6.735 | 6.746 | 6.735 | 6.746 | 300 | -0.14(-2.01%) |
| Apr 11, 2014 | 6.884 | 6.884 | 6.884 | 0 | -0.06(-0.93%) | |
| Apr 10, 2014 | 6.949 | 6.949 | 6.949 | 6.949 | 900 | -0.05(-0.72%) |
| Apr 09, 2014 | 7.002 | 7.002 | 6.984 | 6.999 | 400 | -0.14(-1.96%) |
| Apr 01, 2014 | 7.139 | 7.139 | 7.139 | 0 | +0.00(+0.04%) | |
| Mar 31, 2014 | 6.925 | 7.136 | 6.925 | 7.136 | 300 | +0.10(+1.46%) |
| Mar 20, 2014 | 7.034 | 7.034 | 7.034 | 0 | -0.45(-6.05%) | |
| Mar 14, 2014 | 7.487 | 7.487 | 7.487 | 7.487 | 0 | +0.00(+0.01%) |
| Mar 13, 2014 | 7.486 | 7.486 | 7.486 | 7.486 | 500 | -0.09(-1.20%) |
| Mar 05, 2014 | 7.577 | 7.577 | 7.577 | 0 | -0.02(-0.22%) | |
| Feb 28, 2014 | 7.593 | 7.593 | 7.593 | 0 | -0.02(-0.24%) | |
| Feb 27, 2014 | 7.609 | 7.611 | 7.609 | 7.611 | 500 | +0.18(+2.42%) |
| Feb 25, 2014 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.17(+2.32%) |
| Feb 20, 2014 | 7.263 | 7.263 | 7.263 | 0 | -0.07(-0.93%) | |
| Feb 18, 2014 | 7.331 | 7.331 | 7.331 | 0 | +0.01(+0.14%) | |
| Feb 14, 2014 | 7.321 | 7.321 | 7.321 | 0 | +0.22(+3.10%) | |
| Feb 10, 2014 | 7.101 | 7.101 | 7.101 | 10 | +0.11(+1.59%) | |
| Feb 04, 2014 | 6.990 | 6.990 | 6.990 | 0 | +0.09(+1.27%) | |
| Feb 03, 2014 | 7.183 | 7.183 | 6.902 | 6.902 | 1,500 | -0.14(-1.98%) |
| 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%) | |
| Nov 12, 2013 | 7.346 | 7.346 | 7.346 | 0 | +0.23(+3.22%) | |
| Oct 30, 2013 | 7.117 | 7.117 | 7.117 | 0 | -0.16(-2.19%) | |
| Oct 25, 2013 | 7.276 | 7.276 | 7.276 | 0 | +0.11(+1.48%) | |
| Oct 23, 2013 | 7.170 | 7.170 | 7.170 | 0 | -0.01(-0.17%) | |
| Oct 22, 2013 | 7.185 | 7.185 | 7.182 | 7.182 | 3,000 | -0.24(-3.21%) |
| Oct 21, 2013 | 7.420 | 7.420 | 7.420 | 7.420 | 14,100 | -0.01(-0.12%) |
| Oct 18, 2013 | 7.439 | 7.442 | 7.374 | 7.429 | 2,500 | +0.14(+1.97%) |
| Oct 17, 2013 | 7.286 | 7.286 | 7.286 | 7.286 | 4,500 | -0.05(-0.66%) |
| Oct 16, 2013 | 7.196 | 7.363 | 7.196 | 7.334 | 2,300 | -0.14(-1.91%) |
| Oct 11, 2013 | 7.477 | 7.477 | 7.477 | 0 | +0.25(+3.39%) | |
| Oct 10, 2013 | 7.228 | 7.232 | 7.228 | 7.232 | 700 | -0.18(-2.38%) |
| Oct 07, 2013 | 7.408 | 7.408 | 7.408 | 0 | +0.43(+6.09%) | |
| Oct 04, 2013 | 6.975 | 6.983 | 6.975 | 6.983 | 15,900 | +0.04(+0.55%) |
| Oct 03, 2013 | 6.985 | 6.985 | 6.940 | 6.945 | 28,200 | -0.01(-0.19%) |
| Oct 02, 2013 | 6.958 | 6.958 | 6.958 | 6.958 | 9,000 | -0.01(-0.19%) |
| Oct 01, 2013 | 7.001 | 7.015 | 6.941 | 6.971 | 76,000 | +0.56(+8.80%) |
| Sep 25, 2013 | 6.407 | 6.407 | 6.407 | 0 | +0.15(+2.32%) | |
| Sep 20, 2013 | 6.262 | 6.262 | 6.262 | 0 | +0.04(+0.59%) | |
| Sep 18, 2013 | 6.225 | 6.225 | 6.225 | 0 | -0.17(-2.72%) | |
| Sep 12, 2013 | 6.399 | 6.399 | 6.399 | 0 | +0.17(+2.71%) | |
| Sep 05, 2013 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
| Sep 04, 2013 | 6.230 | 6.230 | 6.230 | 6.230 | 700 | -0.03(-0.56%) |
| Sep 03, 2013 | 6.259 | 6.272 | 6.259 | 6.265 | 500 | -0.00(-0.02%) |
| Aug 29, 2013 | 6.266 | 6.266 | 6.266 | 0 | +0.12(+1.95%) | |
| Aug 27, 2013 | 6.146 | 6.146 | 6.146 | 0 | -0.15(-2.35%) | |
| Aug 23, 2013 | 6.294 | 6.294 | 6.294 | 6.294 | 0 | -0.07(-1.02%) |
| Aug 20, 2013 | 6.359 | 6.359 | 6.359 | 0 | -0.02(-0.33%) | |
| Aug 19, 2013 | 6.338 | 6.388 | 6.338 | 6.380 | 700 | +0.07(+1.07%) |
| Aug 16, 2013 | 6.318 | 6.318 | 6.312 | 6.312 | 5,500 | +0.07(+1.08%) |
| Aug 14, 2013 | 6.245 | 6.245 | 6.245 | 0 | -0.00(-0.02%) | |
| Aug 13, 2013 | 6.241 | 6.418 | 6.241 | 6.246 | 5,900 | -0.00(-0.05%) |
| Aug 12, 2013 | 6.249 | 6.249 | 6.249 | 6.249 | 100 | +0.10(+1.64%) |
| Aug 08, 2013 | 6.148 | 6.148 | 6.148 | 0 | +0.40(+7.01%) | |
| Aug 07, 2013 | 5.494 | 5.745 | 5.451 | 5.745 | 7,400 | +0.24(+4.37%) |
| Aug 06, 2013 | 5.504 | 5.504 | 5.504 | 5.504 | 600 | +0.02(+0.36%) |
| Aug 02, 2013 | 5.485 | 5.485 | 5.485 | 0 | +0.13(+2.38%) | |
| Jul 24, 2013 | 5.357 | 5.357 | 5.357 | 0 | +0.00(+0.06%) | |
| Jul 23, 2013 | 5.356 | 5.357 | 5.354 | 5.354 | 1,000 | +0.10(+1.85%) |
| Jul 19, 2013 | 5.257 | 5.257 | 5.257 | 5.257 | 0 | -0.00(-0.04%) |
| Jul 18, 2013 | 5.076 | 5.259 | 5.076 | 5.259 | 1,200 | +0.33(+6.60%) |
| Jul 12, 2013 | 4.933 | 4.933 | 4.933 | 4.933 | 0 | -0.08(-1.61%) |
| Jul 11, 2013 | 4.997 | 5.017 | 4.996 | 5.014 | 5,200 | +0.06(+1.15%) |
| Jul 10, 2013 | 4.970 | 4.970 | 4.943 | 4.957 | 2,000 | -0.04(-0.70%) |
| Jul 09, 2013 | 4.992 | 4.992 | 4.992 | 4.992 | 2,500 | -0.03(-0.66%) |
| Jul 08, 2013 | 5.114 | 5.026 | 4.962 | 5.025 | 6,000 | -0.09(-1.75%) |
| Jul 03, 2013 | 5.114 | 5.114 | 5.114 | 5.114 | 7,500 | +0.02(+0.36%) |
| Jun 28, 2013 | 5.096 | 5.096 | 5.096 | 300 | +0.28(+5.86%) | |
| Jun 20, 2013 | 4.814 | 4.814 | 4.814 | 0 | -0.26(-5.09%) | |
| Jun 14, 2013 | 5.072 | 5.072 | 5.072 | 2,000 | +0.45(+9.76%) | |
| May 30, 2013 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | -0.18(-3.81%) |
| May 23, 2013 | 4.804 | 4.804 | 4.804 | 0 | +0.16(+3.37%) | |
| May 22, 2013 | 4.647 | 4.647 | 4.647 | 4.647 | 1,000 | -0.08(-1.74%) |
| May 17, 2013 | 4.730 | 4.730 | 4.730 | 0 | -0.03(-0.62%) | |
| May 16, 2013 | 4.760 | 4.760 | 4.760 | 4.760 | 400 | +0.14(+2.95%) |
| May 14, 2013 | 4.623 | 4.623 | 4.623 | 0 | -0.07(-1.46%) | |
| May 10, 2013 | 4.692 | 4.692 | 4.692 | 4.692 | 0 | -0.05(-0.98%) |
| May 09, 2013 | 4.935 | 4.935 | 4.738 | 4.738 | 209,100 | -0.15(-2.99%) |
| May 08, 2013 | 4.884 | 4.884 | 4.884 | 4.884 | 2,500 | +0.16(+3.43%) |
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.
