ABAXIS $44.67

down -0.68


20/5/2013 04:20 PM  |  NASDAQ : ABAX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ABAX historical data

Date Open High Low Close Volume
8/1/2008 20.01 20.52 19.40 20.14 4906
7/31/2008 19.18 19.98 18.91 19.91 2846
7/30/2008 19.22 19.47 18.75 19.22 5510
7/29/2008 19.40 19.59 18.88 18.97 5908
7/28/2008 19.87 20.36 19.06 19.37 6953
7/25/2008 18.98 21.15 18.94 20.07 15036
7/24/2008 23.75 24.17 22.63 23.08 7021
7/23/2008 23.33 24.05 23.26 23.91 4054
7/22/2008 22.54 23.45 22.54 23.32 2783
7/21/2008 22.73 23.22 22.65 22.88 1972
7/18/2008 23.01 23.37 22.14 22.51 2319
7/17/2008 23.15 23.44 22.71 22.98 3300
7/16/2008 22.49 23.54 22.42 23.01 4502
7/15/2008 22.18 22.89 22.02 22.37 3049
7/14/2008 22.82 23.12 22.16 22.44 3496
7/11/2008 22.08 22.73 21.63 22.61 4283
7/10/2008 22.46 22.63 21.76 22.28 4452
7/9/2008 24.29 24.61 22.48 22.53 3659
7/8/2008 23.60 24.38 23.60 24.23 2083
7/7/2008 24.00 24.59 23.41 23.50 2341
7/2/2008 24.48 24.80 23.40 23.93 4081
7/1/2008 24.00 24.41 23.11 24.25 5706
6/30/2008 24.46 24.93 24.07 24.13 7275
6/27/2008 27.30 27.30 24.48 24.56 13110
6/26/2008 28.06 28.74 27.13 27.33 3107
6/25/2008 28.38 28.55 28.07 28.38 3534
6/24/2008 28.23 28.84 28.23 28.40 1999
6/23/2008 28.83 29.25 28.24 28.51 1828
6/20/2008 29.26 29.55 28.21 28.77 4259
6/19/2008 28.89 29.50 28.18 29.43 1968
6/18/2008 29.78 30.19 28.75 28.89 1613
6/17/2008 30.22 30.40 29.77 29.85 2473
6/16/2008 28.60 30.12 28.60 30.01 2130
6/13/2008 27.82 28.72 27.50 28.65 2337
6/12/2008 27.55 27.92 27.40 27.49 1575
6/11/2008 28.73 28.98 27.20 27.39 4666
6/10/2008 28.35 29.03 28.01 28.83 1986
6/9/2008 29.95 29.98 28.12 28.57 3020
6/6/2008 30.22 30.62 29.74 29.90 2166
6/5/2008 29.64 30.49 29.52 30.48 2038
6/4/2008 29.17 29.83 28.84 29.57 3253
6/3/2008 29.39 29.92 28.82 29.34 2475
6/2/2008 29.25 29.46 28.35 29.33 2504
5/30/2008 29.50 29.56 28.95 29.39 2608
5/29/2008 28.82 30.19 28.82 29.50 2374
5/28/2008 28.87 29.19 28.38 28.85 2236
5/27/2008 28.11 29.32 28.11 28.69 2210
5/23/2008 28.38 28.67 28.02 28.12 2293
5/22/2008 28.69 28.78 28.04 28.55 2273
5/21/2008 28.70 29.36 28.55 28.69 1502
5/20/2008 28.86 29.09 28.37 28.50 2555
Marketplace
Trading Center