ABAXIS $45.89

down -1.00


19/6/2013 04:19 PM  |  NASDAQ : ABAX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ABAX historical data

Date Open High Low Close Volume
6/19/2009 18.03 19.25 18.01 19.06 4112
6/18/2009 17.50 17.95 17.50 17.75 1429
6/17/2009 17.06 17.68 16.94 17.57 978
6/16/2009 17.25 17.25 16.84 17.00 1238
6/15/2009 17.39 17.39 16.86 17.06 1572
6/12/2009 17.35 17.75 17.19 17.51 1300
6/11/2009 17.33 17.63 17.24 17.42 1758
6/10/2009 17.75 18.10 17.10 17.34 1620
6/9/2009 17.69 17.88 17.47 17.53 1232
6/8/2009 17.50 17.88 17.36 17.56 1267
6/5/2009 17.74 18.00 17.49 17.81 1673
6/4/2009 18.45 18.61 17.88 18.27 2494
6/3/2009 18.40 18.84 18.27 18.50 1331
6/2/2009 18.01 18.77 17.95 18.59 3158
6/1/2009 17.69 18.24 17.68 18.14 2118
5/29/2009 17.29 17.54 16.91 17.49 2142
5/28/2009 17.61 17.68 17.16 17.29 1182
5/27/2009 17.28 17.58 17.09 17.48 1432
5/26/2009 16.67 17.46 16.61 17.33 1800
5/22/2009 17.08 17.12 16.86 16.86 922
5/21/2009 16.87 17.18 16.59 17.04 1949
5/20/2009 17.03 17.29 16.70 17.01 3853
5/19/2009 16.99 17.15 16.71 16.91 2207
5/18/2009 16.32 17.10 16.29 17.02 3360
5/15/2009 16.32 16.35 15.85 16.22 1246
5/14/2009 16.13 16.68 15.81 16.29 2068
5/13/2009 16.48 16.66 15.94 16.02 1805
5/12/2009 17.01 17.01 16.50 16.77 1455
5/11/2009 16.64 17.06 16.53 16.99 1892
5/8/2009 16.74 17.11 16.53 17.00 3616
5/7/2009 16.00 17.00 16.00 16.67 3985
5/6/2009 16.27 16.60 15.64 16.00 2689
5/5/2009 15.97 16.46 15.78 16.18 3408
5/4/2009 15.20 16.15 15.05 16.14 7425
4/30/2009 14.45 15.48 13.54 15.12 8606
4/29/2009 14.94 15.39 14.82 15.21 3867
4/28/2009 14.64 15.32 14.64 14.86 2555
4/27/2009 14.54 15.17 14.52 14.75 2085
4/24/2009 14.53 15.03 14.25 14.80 4146
4/23/2009 15.09 15.09 14.05 14.44 2325
4/22/2009 15.06 15.53 14.81 15.08 2665
4/21/2009 15.03 15.50 14.86 15.29 1961
4/20/2009 15.00 15.23 14.39 15.04 2793
4/17/2009 15.31 15.50 15.05 15.32 1655
4/16/2009 15.01 15.55 14.60 15.25 5182
4/15/2009 15.55 16.08 15.04 15.19 3764
4/14/2009 15.61 15.94 15.20 15.61 5076
4/13/2009 15.93 16.05 15.70 15.90 1783
4/9/2009 16.16 16.47 15.90 16.06 4615
4/8/2009 15.52 15.98 15.10 15.95 5031
4/7/2009 17.24 17.24 15.22 15.52 15132
4/6/2009 18.26 18.74 17.63 17.74 2211
4/3/2009 18.57 18.75 17.94 18.51 1932
4/2/2009 17.74 19.17 17.63 18.57 3011
4/1/2009 17.18 17.76 16.75 17.49 2297
3/31/2009 17.57 18.11 17.16 17.24 5666
3/30/2009 17.48 18.00 16.62 17.31 3494
3/27/2009 18.37 18.65 17.58 17.72 2692
3/26/2009 18.45 18.70 18.02 18.65 1978
3/25/2009 18.16 19.02 17.58 18.22 2080
3/24/2009 18.16 18.34 17.86 17.93 2456
3/23/2009 17.85 18.30 17.54 18.25 3025
3/20/2009 18.00 18.09 17.41 17.47 1718
3/19/2009 18.98 19.05 17.86 17.91 1838
3/18/2009 18.31 19.12 17.84 18.80 3155
3/17/2009 17.88 18.37 17.74 18.34 2185
3/16/2009 18.09 18.25 17.63 17.84 2787
3/13/2009 17.85 18.17 17.57 18.02 2035
3/12/2009 17.06 18.01 16.80 17.82 2631
3/11/2009 17.65 18.25 17.05 17.07 1567
3/10/2009 17.28 18.25 16.72 17.55 4957
3/9/2009 15.94 16.61 15.57 16.11 1789
3/6/2009 16.69 16.87 15.60 16.14 3161
3/5/2009 16.13 16.91 15.94 16.56 3776
3/4/2009 15.89 16.76 15.66 16.41 2002
3/3/2009 14.88 16.26 14.47 15.70 3973
3/2/2009 15.51 15.76 14.14 14.66 4168
2/27/2009 16.47 16.54 15.45 15.64 2553
2/26/2009 17.22 17.61 16.41 16.67 1826
2/25/2009 17.25 17.64 16.99 17.13 2413
2/24/2009 16.65 17.72 16.33 17.31 3566
2/23/2009 17.10 17.15 16.40 16.48 1867
2/20/2009 17.25 17.61 16.75 17.01 2759
2/19/2009 17.65 17.94 17.12 17.51 1757
2/18/2009 17.26 17.70 17.00 17.40 1665
2/17/2009 16.72 17.52 16.37 17.25 3644
2/13/2009 17.29 17.57 16.90 17.02 2588
2/12/2009 17.24 17.58 16.96 17.45 1427
2/11/2009 17.38 17.77 17.20 17.45 2806
2/10/2009 18.39 18.81 17.29 17.32 3627
2/9/2009 18.82 18.91 18.36 18.52 1523
2/6/2009 18.13 19.49 17.99 18.85 2633
2/5/2009 17.34 18.37 17.15 18.19 2026
2/4/2009 17.22 17.93 17.01 17.52 2031
2/3/2009 17.70 17.87 16.78 17.22 4368
2/2/2009 15.75 17.90 15.54 17.71 6524
1/30/2009 14.25 16.99 14.25 15.82 8581
1/29/2009 14.54 14.75 14.01 14.01 2696
1/28/2009 14.37 14.83 14.25 14.66 1481
1/27/2009 13.57 14.53 13.57 14.19 2357
Marketplace
Trading Center