Financial News
American Business Bank (OP: AMBZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2015 | 29.00 | 29.00 | 29.00 | 0 | -0.75(-2.52%) | |
| Apr 28, 2015 | 28.65 | 29.75 | 28.35 | 29.75 | 2,180 | +1.10(+3.84%) |
| Apr 27, 2015 | 28.50 | 28.65 | 28.50 | 28.65 | 5,000 | -1.25(-4.18%) |
| Apr 23, 2015 | 29.90 | 29.90 | 29.90 | 0 | +1.40(+4.91%) | |
| Apr 22, 2015 | 28.50 | 28.50 | 28.50 | 28.50 | 1,000 | +0.00(+0.00%) |
| Apr 21, 2015 | 28.50 | 28.58 | 28.50 | 28.50 | 1,000 | +0.00(+0.00%) |
| Apr 17, 2015 | 28.50 | 28.50 | 28.50 | 0 | +0.25(+0.88%) | |
| Apr 14, 2015 | 28.25 | 28.25 | 28.25 | 0 | -0.75(-2.59%) | |
| Apr 10, 2015 | 29.00 | 29.00 | 29.00 | 0 | -0.20(-0.68%) | |
| Apr 09, 2015 | 29.20 | 29.20 | 29.20 | 29.20 | 200 | -0.10(-0.34%) |
| Apr 08, 2015 | 29.30 | 29.30 | 29.30 | 29.30 | 245 | -0.05(-0.17%) |
| Apr 07, 2015 | 29.50 | 29.50 | 29.05 | 29.35 | 500 | -0.65(-2.17%) |
| Apr 06, 2015 | 28.20 | 30.09 | 28.19 | 30.00 | 13,108 | +2.15(+7.72%) |
| Apr 02, 2015 | 27.85 | 27.85 | 27.85 | 0 | +0.05(+0.18%) | |
| Apr 01, 2015 | 27.60 | 27.80 | 27.60 | 27.80 | 4,364 | +0.20(+0.72%) |
| Mar 31, 2015 | 27.70 | 27.70 | 27.60 | 27.60 | 1,900 | -0.05(-0.18%) |
| Mar 30, 2015 | 27.70 | 27.70 | 27.65 | 27.65 | 600 | -0.05(-0.18%) |
| Mar 27, 2015 | 27.70 | 27.70 | 27.70 | 27.70 | 200 | +0.20(+0.73%) |
| Mar 26, 2015 | 27.80 | 27.81 | 27.50 | 27.50 | 3,524 | -0.40(-1.43%) |
| Mar 24, 2015 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) | |
| Mar 20, 2015 | 27.90 | 27.90 | 27.90 | 0 | -0.10(-0.36%) | |
| Mar 18, 2015 | 28.00 | 28.00 | 28.00 | 99 | -0.05(-0.18%) | |
| Mar 17, 2015 | 28.05 | 28.05 | 28.05 | 28.05 | 200 | +0.05(+0.18%) |
| Mar 16, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 5,904 | +0.00(+0.00%) |
| Mar 13, 2015 | 27.80 | 28.00 | 27.80 | 28.00 | 16,104 | +0.20(+0.72%) |
| Mar 12, 2015 | 27.80 | 27.80 | 27.80 | 27.80 | 150 | +0.00(+0.00%) |
| Mar 11, 2015 | 27.80 | 27.80 | 27.80 | 27.80 | 640 | -0.05(-0.18%) |
| Mar 10, 2015 | 27.85 | 27.85 | 27.85 | 27.85 | 16,524 | -0.15(-0.54%) |
| Mar 06, 2015 | 28.00 | 28.00 | 28.00 | 0 | -0.10(-0.36%) | |
| Mar 03, 2015 | 28.10 | 28.10 | 28.10 | 0 | +0.25(+0.90%) | |
| Mar 02, 2015 | 27.85 | 27.85 | 27.85 | 27.85 | 114 | -0.15(-0.54%) |
| Feb 27, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.00(+0.00%) |
| Feb 25, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 600 | +0.00(+0.00%) |
| Feb 24, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 111 | -0.05(-0.18%) |
| Feb 23, 2015 | 28.10 | 28.10 | 28.05 | 28.05 | 300 | +0.00(+0.00%) |
| Feb 18, 2015 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
| Feb 17, 2015 | 28.05 | 28.05 | 28.05 | 28.05 | 600 | -0.10(-0.36%) |
| Feb 09, 2015 | 28.15 | 28.15 | 28.15 | 0 | +0.15(+0.54%) | |
| Feb 06, 2015 | 28.05 | 28.05 | 28.00 | 28.00 | 1,085 | -0.10(-0.36%) |
| Feb 05, 2015 | 28.10 | 28.10 | 28.05 | 28.10 | 30,000 | +0.00(+0.00%) |
| Feb 04, 2015 | 28.10 | 28.10 | 28.10 | 28.10 | 1,002 | +0.00(+0.00%) |
| Feb 03, 2015 | 28.30 | 28.30 | 28.10 | 28.10 | 200 | -0.30(-1.06%) |
| Feb 02, 2015 | 28.40 | 28.50 | 28.40 | 28.40 | 1,823 | +0.30(+1.07%) |
| Jan 30, 2015 | 28.10 | 28.10 | 28.10 | 28.10 | 320 | +0.00(+0.00%) |
| Jan 29, 2015 | 28.40 | 28.60 | 28.00 | 28.10 | 2,265 | -0.65(-2.26%) |
| Jan 28, 2015 | 28.75 | 28.75 | 28.75 | 28.75 | 200 | -0.20(-0.69%) |
| Jan 22, 2015 | 28.95 | 28.95 | 28.95 | 0 | +0.17(+0.59%) | |
| Jan 16, 2015 | 28.78 | 28.78 | 28.78 | 16 | +0.28(+0.98%) | |
| Jan 14, 2015 | 28.50 | 28.50 | 28.50 | 90 | -0.10(-0.35%) | |
| Jan 13, 2015 | 28.60 | 0 | -0.15(-0.52%) | |||
| Jan 12, 2015 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | +0.00(+0.00%) |
| Jan 08, 2015 | 28.75 | 28.75 | 28.75 | 0 | -0.90(-3.04%) | |
| Jan 07, 2015 | 29.55 | 29.65 | 29.50 | 29.65 | 4,500 | +0.10(+0.34%) |
| Jan 06, 2015 | 29.50 | 29.55 | 29.50 | 29.55 | 1,098 | +0.05(+0.17%) |
| Jan 05, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 503 | -0.25(-0.84%) |
| Jan 02, 2015 | 28.95 | 29.75 | 28.95 | 29.75 | 7,216 | +1.99(+7.17%) |
| Dec 31, 2014 | 27.76 | 27.76 | 27.76 | 0 | -2.24(-7.47%) | |
| Dec 23, 2014 | 30.00 | 30.00 | 30.00 | 2 | +0.00(+0.00%) | |
| Dec 18, 2014 | 30.00 | 30.00 | 30.00 | 16 | +0.20(+0.67%) | |
| Dec 17, 2014 | 29.75 | 29.80 | 29.75 | 29.80 | 17,900 | +0.05(+0.17%) |
| Dec 15, 2014 | 29.50 | 29.75 | 29.50 | 29.75 | 12,062 | +0.25(+0.85%) |
| Dec 12, 2014 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 | -0.25(-0.84%) |
| Dec 11, 2014 | 29.70 | 29.75 | 29.70 | 29.75 | 826 | +0.00(+0.00%) |
| Dec 09, 2014 | 29.75 | 29.75 | 29.75 | 92 | -0.25(-0.83%) | |
| Dec 02, 2014 | 30.00 | 30.00 | 30.00 | 0 | +0.25(+0.84%) | |
| Dec 01, 2014 | 29.75 | 29.75 | 29.75 | 29.75 | 500 | +0.00(+0.00%) |
| Nov 25, 2014 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) | |
| Nov 21, 2014 | 29.75 | 29.75 | 29.75 | 0 | +0.25(+0.85%) | |
| Nov 20, 2014 | 29.00 | 29.50 | 29.00 | 29.50 | 15,000 | +0.50(+1.72%) |
| Nov 19, 2014 | 27.25 | 29.00 | 27.25 | 29.00 | 721 | -3.35(-10.36%) |
| Nov 14, 2014 | 32.35 | 32.35 | 32.35 | 0 | -0.10(-0.31%) | |
| Nov 13, 2014 | 32.25 | 32.45 | 32.25 | 32.45 | 200 | +0.35(+1.09%) |
| Nov 12, 2014 | 31.95 | 32.10 | 31.95 | 32.10 | 570 | +0.25(+0.78%) |
| Nov 11, 2014 | 31.35 | 31.85 | 31.35 | 31.85 | 1,020 | +0.50(+1.59%) |
| Nov 10, 2014 | 31.35 | 31.35 | 31.35 | 31.35 | 170 | +0.10(+0.32%) |
| Nov 06, 2014 | 31.25 | 31.25 | 31.25 | 0 | +0.15(+0.48%) | |
| Nov 05, 2014 | 31.00 | 31.10 | 31.00 | 31.10 | 219 | +0.30(+0.97%) |
| Nov 03, 2014 | 30.80 | 30.80 | 30.80 | 0 | +0.05(+0.16%) | |
| Oct 28, 2014 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) | |
| Oct 27, 2014 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | +0.10(+0.33%) |
| Oct 23, 2014 | 30.65 | 30.65 | 30.65 | 0 | -0.10(-0.33%) | |
| Oct 21, 2014 | 30.75 | 30.75 | 30.75 | 0 | +0.15(+0.49%) | |
| Oct 20, 2014 | 30.70 | 30.70 | 30.60 | 30.60 | 6,052 | -0.20(-0.65%) |
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.
