ABAXIS $43.40

down -0.12


23/5/2013 11:23 AM  |  NASDAQ : ABAX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ABAX historical data

Date Open High Low Close Volume
5/22/2013 44.18 44.75 42.94 43.51 1684
5/21/2013 44.77 44.77 44.02 44.22 2897
5/20/2013 45.13 45.42 44.59 44.67 813
5/17/2013 45.56 45.70 44.94 45.35 1499
5/16/2013 46.35 46.86 45.15 45.45 1584
5/15/2013 46.89 46.90 46.23 46.54 1265
5/14/2013 46.87 47.25 46.48 47.05 2597
5/13/2013 46.00 46.96 46.00 46.91 1854
5/10/2013 45.99 46.32 45.37 46.31 1730
5/9/2013 45.44 45.72 44.82 45.65 1366
5/8/2013 44.68 45.67 44.45 45.65 1761
5/7/2013 43.69 44.98 43.51 44.95 1510
5/6/2013 42.85 43.79 42.63 43.40 1134
5/3/2013 43.58 44.44 42.81 42.95 1751
5/2/2013 42.32 43.23 42.12 43.12 1040
5/1/2013 42.47 42.47 41.71 42.08 2059
4/30/2013 42.24 42.69 41.58 42.69 2586
4/29/2013 41.40 42.67 41.40 42.43 3209
4/26/2013 42.85 42.85 40.48 41.34 4032
4/25/2013 44.67 45.20 44.33 44.59 1182
4/24/2013 44.77 44.98 44.39 44.60 561
4/23/2013 44.50 44.98 43.99 44.68 1501
4/22/2013 44.75 44.75 43.65 44.35 1243
4/19/2013 44.84 45.90 43.76 44.99 1440
4/18/2013 44.43 45.64 44.00 44.85 1361
4/17/2013 45.28 45.52 43.80 44.23 1154
4/16/2013 45.30 45.74 44.68 45.59 845
4/15/2013 45.40 46.41 44.81 45.02 2097
4/12/2013 47.34 47.42 45.26 45.80 2972
4/11/2013 48.41 48.89 47.72 48.27 1055
4/10/2013 48.80 48.80 48.08 48.33 1179
4/9/2013 47.91 49.45 47.86 48.67 1804
4/8/2013 47.40 48.23 46.85 47.82 1393
4/5/2013 46.73 47.25 46.17 47.17 1010
4/4/2013 45.94 47.73 45.57 47.63 1467
4/3/2013 47.33 47.54 45.53 45.74 1320
4/2/2013 47.51 48.33 46.46 47.37 1008
4/1/2013 47.38 47.57 46.40 47.04 1415
3/28/2013 47.22 47.98 46.83 47.32 1663
3/27/2013 47.08 47.48 46.58 47.06 824
3/26/2013 47.39 47.39 46.77 47.31 946
3/25/2013 46.86 47.37 46.56 47.04 1553
3/22/2013 46.81 46.91 46.42 46.77 924
3/21/2013 46.40 47.15 45.87 46.96 909
3/20/2013 47.13 47.79 46.39 46.74 899
3/19/2013 46.07 46.73 45.15 46.60 1350
3/18/2013 45.53 46.62 45.11 46.07 1170
3/15/2013 46.91 47.19 46.09 46.38 1762
3/14/2013 47.28 47.28 46.31 46.69 1767
3/13/2013 46.15 47.46 46.01 47.25 2286
3/12/2013 45.83 46.68 45.52 46.03 1733
3/11/2013 45.11 46.60 45.11 45.80 3572
3/8/2013 43.88 45.17 43.56 45.00 3085
3/7/2013 43.19 43.48 42.82 43.29 866
3/6/2013 43.83 43.83 42.85 43.06 986
3/5/2013 43.35 44.06 43.11 43.62 1190
3/4/2013 42.97 43.14 42.19 42.96 1112
3/1/2013 42.00 43.18 41.82 42.96 1213
2/28/2013 42.01 42.81 42.01 42.42 1160
2/27/2013 41.94 42.81 41.90 42.17 914
2/26/2013 41.94 42.45 41.60 42.30 1772
2/25/2013 41.61 43.74 41.43 41.62 3630
2/22/2013 42.98 43.56 42.51 43.52 1431
2/21/2013 42.53 42.86 42.03 42.69 1386
2/20/2013 43.40 43.53 42.12 42.31 1651
2/19/2013 43.30 43.99 43.22 43.50 1569
2/15/2013 43.65 43.67 43.07 43.16 1892
2/14/2013 43.46 43.67 43.22 43.44 783
2/13/2013 43.74 43.74 43.10 43.51 1212
2/12/2013 42.97 43.65 42.70 43.11 1731
2/11/2013 43.37 43.43 42.81 42.88 652
2/8/2013 43.83 43.85 43.28 43.50 665
2/7/2013 43.82 43.93 42.75 43.75 1194
2/6/2013 43.83 44.31 43.10 43.71 2014
2/5/2013 44.10 44.66 43.62 44.04 2368
2/4/2013 44.10 44.66 43.34 43.50 4041
2/1/2013 41.50 44.98 41.35 44.29 8723
1/31/2013 38.37 40.00 38.29 38.72 1084
1/30/2013 39.61 39.77 38.26 38.32 1394
1/29/2013 39.64 39.76 38.89 39.68 849
1/28/2013 39.84 40.10 39.49 39.64 556
1/25/2013 40.50 40.78 39.57 39.90 745
1/24/2013 38.79 40.50 38.55 40.40 944
1/23/2013 39.38 39.38 38.72 38.77 352
1/22/2013 39.23 39.37 38.80 39.30 414
1/18/2013 38.68 39.15 38.68 39.14 719
1/17/2013 39.48 40.16 38.59 38.80 1167
1/16/2013 39.14 39.50 38.63 39.24 561
1/15/2013 38.68 39.47 38.61 39.15 585
1/14/2013 39.80 40.05 38.75 38.95 641
1/11/2013 39.39 40.04 39.35 40.00 1248
1/10/2013 38.60 39.41 38.00 39.28 1781
1/9/2013 38.00 38.71 37.75 38.33 1697
1/8/2013 37.40 38.07 37.00 37.99 1197
1/7/2013 37.34 37.99 37.31 37.48 671
1/4/2013 37.96 38.18 37.06 37.66 1072
1/3/2013 37.92 38.25 37.00 37.72 1282
1/2/2013 38.00 38.26 37.11 37.82 2721
12/31/2012 36.00 37.17 35.13 37.10 1207
12/28/2012 36.35 37.24 36.11 36.55 1221
Marketplace
Trading Center