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
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
8/3/2012 36.35 37.60 36.35 37.31 743
8/2/2012 35.47 36.21 35.47 35.90 533
8/1/2012 35.87 36.21 35.69 35.79 1222
7/31/2012 35.80 36.53 35.48 35.69 1673
7/30/2012 36.55 36.73 35.99 36.25 1752
7/27/2012 34.70 37.92 34.43 36.71 3752
7/26/2012 37.00 37.24 36.12 36.87 1252
7/25/2012 36.23 36.69 35.90 36.36 1031
7/24/2012 36.69 36.69 35.69 35.96 1966
7/23/2012 36.58 36.92 35.76 36.50 2377
7/20/2012 38.94 38.94 37.11 37.27 1694
7/19/2012 40.12 40.24 39.20 39.37 1399
7/18/2012 39.73 40.58 39.61 39.81 1071
7/17/2012 39.40 39.93 38.90 39.70 702
7/16/2012 39.41 39.63 39.10 39.39 880
7/13/2012 39.15 40.17 39.01 39.59 2238
7/12/2012 38.63 39.08 38.40 38.93 864
7/11/2012 38.90 39.27 38.61 38.87 652
7/10/2012 39.37 39.44 38.64 38.84 864
7/9/2012 38.66 39.07 38.58 39.03 1775
7/6/2012 38.62 39.00 38.37 38.60 1060
7/5/2012 39.40 39.63 38.91 39.10 1185
7/3/2012 38.88 39.72 38.40 39.41 1528
7/2/2012 37.18 38.97 37.06 38.94 1396
6/29/2012 36.01 37.10 35.69 37.00 1458
6/28/2012 34.94 35.48 34.59 35.48 867
6/27/2012 35.06 35.24 34.76 35.12 1131
6/26/2012 35.48 35.48 35.03 35.06 626
6/25/2012 35.44 35.81 35.23 35.41 559
6/22/2012 35.23 36.15 34.94 36.03 1873
6/21/2012 35.28 35.61 34.78 34.93 1106
6/20/2012 35.63 35.92 34.92 35.38 740
6/19/2012 34.99 36.29 34.99 35.48 1383
6/18/2012 34.22 35.09 34.08 34.91 978
6/15/2012 34.12 34.59 34.12 34.49 1722
6/14/2012 33.78 34.48 33.45 34.25 1038
6/13/2012 33.31 33.85 33.31 33.65 1865
6/12/2012 32.90 33.55 32.60 33.28 976
6/11/2012 32.79 32.97 32.27 32.70 1258
6/8/2012 31.89 33.18 31.87 32.51 1159
6/7/2012 32.40 32.54 31.75 32.07 791
6/6/2012 31.80 32.18 31.58 31.90 1307
6/5/2012 31.34 31.94 31.04 31.50 1341
6/4/2012 31.72 32.06 31.43 31.55 1051
6/1/2012 32.01 32.43 31.63 31.68 1164
5/31/2012 32.45 33.31 31.70 32.74 1125
5/30/2012 32.64 32.80 32.29 32.30 743
5/29/2012 32.68 33.34 32.63 33.07 657
5/25/2012 32.63 33.00 32.20 32.56 747
5/24/2012 32.71 32.81 32.08 32.58 644
5/23/2012 32.38 32.72 32.00 32.71 760
5/22/2012 33.16 33.36 32.46 32.82 960
5/21/2012 32.84 33.29 32.14 33.11 1436
5/18/2012 33.47 33.62 32.77 32.79 1027
5/17/2012 34.20 34.35 33.47 33.57 758
5/16/2012 34.46 34.64 34.09 34.24 771
5/15/2012 34.45 34.69 34.07 34.24 680
5/14/2012 34.36 34.89 34.29 34.56 1001
5/11/2012 34.64 35.01 34.31 34.84 714
5/10/2012 34.80 35.36 34.53 34.91 520
5/9/2012 34.60 34.96 34.37 34.68 700
5/8/2012 34.51 35.17 34.33 35.07 683
5/7/2012 34.02 35.12 33.76 34.85 650
5/4/2012 34.62 34.62 34.01 34.07 729
5/3/2012 34.98 35.07 34.28 34.70 710
5/2/2012 35.02 35.27 34.30 35.10 1323
5/1/2012 35.50 36.13 35.27 35.35 2180
4/30/2012 35.82 36.25 35.58 35.62 1840
4/27/2012 30.82 36.29 30.82 36.04 5206
4/26/2012 29.59 29.88 29.30 29.82 1712
4/25/2012 29.00 29.65 28.88 29.63 1677
4/24/2012 28.89 29.27 28.52 28.62 1109
4/23/2012 29.16 29.66 28.85 28.98 1630
4/20/2012 27.10 29.84 26.85 29.71 4190
4/19/2012 26.71 26.89 26.11 26.61 833
4/18/2012 27.21 27.31 26.43 26.65 536
4/17/2012 26.97 27.58 26.75 27.31 741
4/16/2012 26.50 27.02 26.14 26.70 610
4/13/2012 27.55 27.70 26.21 26.46 1848
4/12/2012 27.58 28.09 27.56 27.72 524
4/11/2012 27.51 27.62 27.33 27.57 1071
4/10/2012 27.41 27.63 27.08 27.21 1108
Marketplace
Trading Center