ABAXIS $45.35

down -0.10


17/5/2013 04:17 PM  |  NASDAQ : ABAX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ABAX historical data

Date Open High Low Close Volume
8/5/2010 21.09 21.37 20.90 20.96 1322
8/4/2010 21.02 21.38 21.01 21.18 968
8/3/2010 20.54 21.26 20.50 20.97 1898
8/2/2010 20.41 20.83 20.18 20.69 2420
7/30/2010 18.87 21.08 18.87 20.05 4759
7/29/2010 18.64 18.66 17.76 18.30 1799
7/28/2010 19.30 19.38 18.42 18.55 1347
7/27/2010 19.13 19.48 19.05 19.42 1485
7/26/2010 18.64 19.13 18.36 19.06 1919
7/23/2010 18.39 19.67 18.15 18.57 1454
7/22/2010 18.66 18.77 18.42 18.55 1567
7/21/2010 18.95 19.23 18.26 18.33 1466
7/20/2010 17.59 18.82 17.56 18.74 3136
7/19/2010 18.28 18.48 17.54 17.74 1576
7/16/2010 18.83 18.99 18.15 18.17 1526
7/15/2010 19.18 19.40 18.82 18.99 1675
7/14/2010 20.11 20.17 19.00 19.11 3628
7/13/2010 20.44 20.61 20.00 20.11 2081
7/12/2010 20.46 20.71 20.11 20.28 1881
7/9/2010 20.55 20.93 20.29 20.59 2125
7/8/2010 21.41 21.51 20.48 20.67 1647
7/7/2010 20.89 21.29 20.70 21.20 1129
7/6/2010 21.44 21.79 20.78 20.82 1050
7/2/2010 20.98 21.39 20.73 21.18 989
7/1/2010 21.40 21.40 20.49 20.88 1510
6/30/2010 21.62 22.39 21.30 21.43 1553
6/29/2010 21.58 22.15 21.41 21.62 2051
6/28/2010 21.49 22.23 21.33 21.98 1046
6/25/2010 21.39 21.51 21.18 21.44 2175
6/24/2010 21.26 21.70 21.05 21.24 1645
6/23/2010 21.92 22.09 21.25 21.40 1981
6/22/2010 22.20 22.63 21.90 21.93 539
6/21/2010 22.72 23.20 21.91 22.07 696
6/18/2010 23.13 23.13 22.37 22.46 1074
6/17/2010 22.89 23.05 22.43 22.98 575
6/16/2010 23.14 23.50 22.93 22.93 1213
6/15/2010 23.29 23.56 22.85 23.44 768
6/14/2010 23.85 24.17 23.09 23.16 1276
6/11/2010 22.48 23.60 22.29 23.54 2348
6/10/2010 22.05 22.90 22.00 22.87 2651
6/9/2010 20.80 22.14 20.74 21.69 2246
6/8/2010 21.27 21.34 20.47 20.70 1570
6/7/2010 21.76 21.97 21.19 21.25 1182
6/4/2010 22.68 23.07 21.70 21.73 1506
6/3/2010 22.94 23.51 22.66 23.34 1091
6/2/2010 22.27 22.81 22.01 22.81 1003
6/1/2010 22.28 22.85 22.04 22.05 894
5/28/2010 22.88 23.08 22.50 22.51 685
5/27/2010 22.35 22.99 22.29 22.87 723
5/26/2010 22.34 22.89 21.94 21.97 1018
5/25/2010 22.22 22.28 21.44 22.26 1734
5/21/2010 22.76 23.49 22.40 22.96 2744
5/20/2010 24.16 24.16 22.97 23.06 1412
5/19/2010 24.65 24.92 24.44 24.67 841
5/18/2010 25.02 25.33 24.62 24.77 1079
5/17/2010 24.57 24.80 24.07 24.72 942
5/14/2010 24.75 24.75 24.15 24.53 1383
5/13/2010 25.25 25.47 24.79 25.02 1365
5/12/2010 24.93 25.43 24.64 25.38 1142
5/11/2010 24.35 24.92 24.31 24.91 1241
5/10/2010 24.72 24.72 24.07 24.62 1785
5/7/2010 24.05 24.16 22.95 23.75 2841
5/6/2010 25.02 25.45 22.65 24.13 1088
5/5/2010 24.98 25.51 24.55 25.20 1317
5/4/2010 25.46 25.46 24.38 25.09 1481
5/3/2010 25.89 25.89 25.02 25.76 2144
4/30/2010 27.00 27.17 25.72 25.89 4849
4/29/2010 26.86 28.11 26.83 28.06 2328
4/28/2010 26.66 27.19 26.62 26.75 960
4/27/2010 26.72 27.33 26.52 26.57 1220
4/26/2010 27.37 27.68 26.85 26.92 1470
4/23/2010 26.79 27.45 26.77 27.39 1546
4/22/2010 25.93 26.66 25.64 26.64 1674
4/21/2010 26.52 26.52 26.02 26.20 620
4/20/2010 26.78 26.92 26.18 26.58 1384
4/19/2010 26.67 26.67 26.24 26.56 995
4/16/2010 27.00 27.00 26.31 26.65 1158
4/15/2010 26.95 27.27 26.92 26.98 1309
4/14/2010 26.75 27.46 26.74 27.05 1782
4/13/2010 26.70 26.88 26.34 26.66 2492
4/12/2010 26.12 26.87 26.12 26.78 1560
4/9/2010 26.06 26.28 25.53 26.19 1403
4/8/2010 26.30 26.42 25.83 26.10 1183
4/7/2010 26.73 26.88 26.21 26.45 1103
4/6/2010 26.87 27.39 26.69 26.83 1352
4/5/2010 26.90 27.41 26.90 27.02 808
4/1/2010 27.29 27.65 26.55 26.91 1118
3/31/2010 27.47 28.09 27.13 27.19 982
3/30/2010 27.02 27.83 27.02 27.60 1245
3/29/2010 27.01 27.18 26.69 27.05 879
3/26/2010 27.45 27.45 26.51 26.92 996
3/25/2010 28.09 28.47 27.43 27.46 931
3/24/2010 28.28 28.50 28.00 28.02 1588
3/23/2010 28.25 28.49 27.93 28.38 912
3/22/2010 27.67 28.28 27.30 28.19 1365
3/19/2010 28.15 28.20 27.68 27.68 1609
3/18/2010 27.97 28.23 27.83 28.08 1448
3/17/2010 27.53 28.03 27.52 27.89 1939
3/16/2010 27.41 27.57 27.09 27.57 1235
3/15/2010 27.42 27.49 27.04 27.33 558
Marketplace
Trading Center