Financial News
Airboss of America Corp (OP: ABSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
