ABAXIS $43.53

up +0.02


23/5/2013 04:23 PM  |  NASDAQ : ABAX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ABAX historical data

Date Open High Low Close Volume
12/28/2012 36.35 37.24 36.11 36.55 1221
12/27/2012 37.19 37.28 35.72 36.48 1250
12/26/2012 37.25 37.40 36.52 37.17 810
12/24/2012 37.34 37.51 36.84 37.27 230
12/21/2012 37.33 37.64 36.40 37.20 2381
12/20/2012 38.05 38.30 37.39 37.80 1077
12/19/2012 38.57 38.57 36.84 38.11 954
12/18/2012 37.51 38.48 37.03 38.44 927
12/17/2012 36.95 37.50 36.64 37.49 763
12/14/2012 37.14 37.62 36.52 36.74 883
12/13/2012 37.22 37.93 37.08 37.35 829
12/12/2012 38.94 39.01 38.13 38.15 808
12/11/2012 38.49 39.20 38.30 38.92 725
12/10/2012 38.13 38.74 37.90 38.22 979
12/7/2012 37.14 38.47 37.01 38.18 1814
12/6/2012 36.88 36.91 36.46 36.85 393
12/5/2012 37.05 37.17 36.23 36.81 608
12/4/2012 37.40 37.40 36.10 36.83 1348
12/3/2012 37.92 37.92 37.11 37.30 705
11/30/2012 37.93 37.95 37.51 37.74 1372
11/29/2012 37.00 38.44 36.96 37.77 1185
11/28/2012 36.60 37.06 36.10 37.00 853
11/27/2012 37.13 37.31 36.65 36.87 598
11/26/2012 36.75 37.12 36.71 37.12 575
11/23/2012 36.86 36.98 36.44 36.78 304
11/21/2012 36.65 36.71 36.14 36.68 338
11/20/2012 35.62 36.49 35.49 36.49 684
11/19/2012 35.23 35.76 35.11 35.76 597
11/16/2012 34.87 35.59 34.59 34.89 897
11/15/2012 35.37 35.85 34.58 34.98 1240
11/14/2012 36.12 36.29 35.26 35.46 824
11/13/2012 35.96 36.70 35.59 35.93 792
11/12/2012 36.63 36.92 35.85 36.07 1007
11/9/2012 37.11 37.30 36.40 36.61 970
11/8/2012 36.36 37.71 36.15 37.17 1786
11/7/2012 36.74 36.74 35.05 36.10 1408
11/6/2012 37.45 38.19 37.06 37.14 910
11/5/2012 37.11 38.20 36.60 37.35 1573
11/2/2012 37.48 38.05 36.97 37.15 1794
11/1/2012 36.86 38.04 36.75 37.46 1843
10/31/2012 36.18 37.03 36.09 36.78 1324
10/26/2012 34.95 36.43 34.83 36.05 1792
10/25/2012 34.52 35.18 34.27 34.91 827
10/24/2012 36.57 36.57 33.28 34.34 3971
10/23/2012 36.26 36.47 35.60 36.30 1303
10/22/2012 35.81 36.60 35.39 36.43 667
10/19/2012 36.67 37.23 35.72 35.89 1163
10/18/2012 37.59 37.75 36.31 37.04 692
10/17/2012 37.04 38.36 37.04 37.59 655
10/16/2012 36.39 37.13 36.26 37.08 750
10/15/2012 36.59 37.10 36.00 36.29 655
10/12/2012 36.94 37.44 36.26 36.37 654
10/11/2012 36.84 36.97 36.08 36.81 829
10/10/2012 36.37 36.77 36.08 36.55 475
10/9/2012 36.94 37.20 35.88 36.34 979
10/8/2012 37.67 37.90 36.99 37.01 418
10/5/2012 38.00 38.64 37.88 37.95 931
10/4/2012 37.90 38.45 37.57 37.97 841
10/3/2012 37.73 37.98 36.99 37.68 1267
10/2/2012 38.28 38.52 37.52 37.76 1177
10/1/2012 36.36 38.24 36.36 37.88 2216
9/28/2012 36.17 36.40 35.82 35.92 940
9/27/2012 36.35 36.73 35.82 36.41 1340
9/26/2012 36.89 37.39 36.14 36.30 753
9/25/2012 36.01 37.55 36.01 36.33 1944
9/24/2012 37.04 38.24 36.14 38.03 765
9/21/2012 37.37 37.89 36.90 37.23 2645
9/20/2012 36.75 37.06 34.87 36.89 980
9/19/2012 36.69 37.32 36.43 37.05 920
9/18/2012 36.08 36.94 36.08 36.71 950
9/17/2012 35.36 36.41 35.08 36.23 939
9/14/2012 35.97 36.47 35.35 35.58 1184
9/13/2012 35.40 36.36 34.85 35.67 1821
9/12/2012 35.56 35.77 34.66 35.00 1279
9/11/2012 35.41 35.89 35.17 35.30 2232
9/10/2012 36.87 37.02 35.11 36.24 2508
9/7/2012 38.43 38.50 36.73 36.93 1411
9/6/2012 37.44 38.50 37.15 38.20 1733
9/5/2012 38.03 38.49 37.26 37.34 1475
9/4/2012 37.47 38.49 37.06 38.30 934
8/31/2012 38.10 38.10 37.00 37.47 919
8/30/2012 37.84 37.92 37.31 37.69 369
8/29/2012 37.97 38.44 37.50 38.10 491
8/28/2012 38.21 38.87 37.83 37.99 867
8/27/2012 38.23 38.44 37.72 38.39 531
8/24/2012 37.82 38.50 37.62 38.19 364
8/23/2012 38.32 38.42 37.75 38.24 484
8/22/2012 38.56 38.96 38.29 38.42 381
8/21/2012 39.00 39.79 38.64 38.75 545
8/20/2012 39.52 39.52 38.63 39.02 384
8/17/2012 38.59 39.58 38.39 39.52 520
8/16/2012 38.27 38.87 37.11 38.76 565
8/15/2012 37.63 38.51 37.63 38.46 501
8/14/2012 37.90 38.21 37.53 37.84 920
8/13/2012 37.07 37.79 37.00 37.64 1179
8/10/2012 37.49 37.49 36.24 37.26 948
8/9/2012 37.80 38.10 37.38 37.83 429
8/8/2012 37.00 38.04 35.77 37.81 1014
8/7/2012 37.42 37.80 37.22 37.28 548
8/6/2012 37.31 37.91 36.93 37.31 685
Marketplace
Trading Center