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
4/5/2012 28.27 28.32 27.80 28.19 654
4/4/2012 28.88 29.79 28.20 28.51 931
4/3/2012 29.39 29.53 29.06 29.27 589
4/2/2012 29.00 29.72 28.88 29.48 617
3/30/2012 29.69 29.69 29.12 29.13 774
3/29/2012 29.30 29.51 29.07 29.46 489
3/28/2012 29.86 29.96 29.37 29.56 553
3/27/2012 29.56 29.98 29.22 29.79 1151
3/26/2012 28.74 29.58 28.62 29.53 1207
3/23/2012 28.18 28.71 28.15 28.65 602
3/22/2012 28.15 28.37 27.70 28.31 419
3/21/2012 28.36 28.54 28.13 28.36 988
3/20/2012 28.14 28.45 28.10 28.26 524
3/19/2012 27.53 28.50 27.41 28.24 566
3/16/2012 27.68 27.86 27.35 27.51 1059
3/15/2012 27.35 27.67 27.11 27.56 619
3/14/2012 27.70 27.94 27.35 27.44 369
3/13/2012 27.46 27.80 27.17 27.78 662
3/12/2012 27.39 27.53 27.08 27.22 456
3/9/2012 27.33 27.87 27.21 27.41 488
3/8/2012 26.85 27.62 26.45 27.30 1135
3/7/2012 27.00 27.06 26.65 26.74 744
3/6/2012 26.50 27.21 26.46 26.96 1375
3/5/2012 26.44 26.93 26.40 26.79 962
3/2/2012 26.47 26.60 26.25 26.50 1054
3/1/2012 26.59 26.90 26.40 26.47 774
2/29/2012 26.92 27.20 26.37 26.56 1725
2/28/2012 26.80 27.24 26.70 26.96 492
2/27/2012 26.53 26.92 26.33 26.76 434
2/24/2012 26.72 26.95 26.50 26.78 415
2/23/2012 26.21 26.74 25.70 26.68 576
2/22/2012 26.12 26.40 26.02 26.14 543
2/21/2012 26.23 26.35 25.89 26.18 1068
2/17/2012 26.38 26.81 26.11 26.24 1397
2/16/2012 26.00 26.81 25.56 26.23 3068
2/15/2012 27.23 27.23 25.76 25.97 2880
2/14/2012 27.25 27.46 26.89 27.03 1003
2/13/2012 27.83 28.14 27.30 27.39 673
2/10/2012 27.61 27.67 27.26 27.49 746
2/9/2012 28.52 28.52 27.71 27.90 526
2/8/2012 28.79 29.14 28.31 28.51 303
2/7/2012 28.67 29.01 28.36 28.86 632
2/6/2012 28.34 28.80 28.28 28.80 450
2/3/2012 28.30 28.67 27.99 28.51 922
2/2/2012 27.56 27.91 27.42 27.81 691
2/1/2012 27.00 27.74 26.74 27.57 1387
1/31/2012 27.08 27.19 26.58 27.08 858
1/30/2012 27.07 27.17 26.70 26.94 1018
1/27/2012 26.58 27.50 25.77 27.46 3596
1/26/2012 28.91 29.24 28.71 29.12 1634
1/25/2012 28.38 29.00 28.28 28.81 961
1/24/2012 28.01 28.37 27.85 28.33 1128
1/23/2012 28.18 28.28 27.98 28.09 341
1/20/2012 28.47 28.52 28.00 28.17 675
1/19/2012 28.10 28.58 27.68 28.41 907
1/18/2012 26.92 28.11 26.92 28.10 724
1/17/2012 28.03 28.21 27.62 27.82 921
1/13/2012 27.44 27.82 27.42 27.79 674
1/12/2012 28.51 28.61 27.60 27.79 1715
1/11/2012 28.18 28.68 28.11 28.51 1206
1/10/2012 27.94 28.30 27.75 28.29 819
1/9/2012 28.03 28.03 27.42 27.56 809
1/6/2012 28.13 28.28 27.82 27.92 795
1/5/2012 27.89 28.36 27.70 28.05 896
1/4/2012 28.01 29.03 27.93 28.11 549
1/3/2012 27.75 28.37 27.74 28.22 1375
12/30/2011 27.63 27.86 27.55 27.67 977
12/29/2011 27.47 27.75 27.41 27.73 429
12/28/2011 27.97 28.04 27.34 27.40 343
12/27/2011 27.99 28.15 27.99 28.04 621
12/23/2011 27.99 28.21 27.72 28.04 562
12/22/2011 27.92 28.42 27.75 28.00 1489
12/21/2011 27.94 27.98 27.24 27.94 703
12/20/2011 27.91 28.30 27.66 27.90 1587
12/19/2011 27.91 28.21 27.22 27.29 1066
12/16/2011 27.31 27.83 27.21 27.74 1883
12/15/2011 26.74 27.19 25.60 27.10 803
12/14/2011 26.37 26.77 26.05 26.31 1163
12/13/2011 27.51 27.99 26.49 26.57 1068
12/12/2011 27.29 27.34 26.82 27.25 649
12/9/2011 27.00 27.85 26.99 27.67 873
12/8/2011 28.16 28.16 26.84 26.88 1110
12/7/2011 28.29 28.46 27.92 28.37 798
12/6/2011 28.16 28.54 28.04 28.44 878
12/5/2011 28.18 28.47 27.64 28.23 1422
12/2/2011 27.57 27.93 27.52 27.71 1419
12/1/2011 27.49 27.99 27.22 27.23 720
11/30/2011 25.88 27.68 25.83 27.67 2213
11/29/2011 25.76 26.00 25.39 25.69 438
11/28/2011 25.32 26.12 25.32 25.72 795
11/25/2011 24.82 24.88 24.43 24.52 406
11/23/2011 25.66 25.77 24.74 24.92 677
11/22/2011 25.86 26.44 25.62 25.90 466
11/21/2011 25.95 26.24 25.69 25.86 638
11/18/2011 26.54 26.61 26.12 26.46 690
11/17/2011 27.10 27.21 26.46 26.57 843
11/16/2011 27.44 27.98 27.13 27.16 709
11/15/2011 26.53 27.93 26.53 27.75 1137
11/14/2011 26.93 27.04 26.52 26.69 685
11/11/2011 26.95 27.16 26.60 27.03 1327
Marketplace
Trading Center