AIRBOSS OF AMERICA $4.73

down -0.03


17/5/2013 02:17 PM  |  OTC : ABSSF  |  Industries : Manufacturing / Rubber Product Manufacturing
Type:

ABSSF historical data

Date Open High Low Close Volume
5/17/2013 4.73 4.73 4.73 4.73 504
5/16/2013 4.76 4.76 4.76 4.76 4
5/15/2013 4.62 4.62 4.62 4.62 0
5/14/2013 4.66 4.66 4.62 4.62 16
5/13/2013 4.69 4.69 4.69 4.69 0
5/10/2013 4.69 4.69 4.69 4.69 2
5/9/2013 4.94 4.94 4.74 4.74 2091
5/8/2013 4.88 4.88 4.88 4.88 25
5/7/2013 4.72 4.72 4.72 4.72 0
5/6/2013 4.72 4.72 4.72 4.72 0
5/3/2013 4.72 4.72 4.72 4.72 0
5/2/2013 4.72 4.72 4.72 4.72 0
5/1/2013 4.72 4.72 4.72 4.72 2892
4/30/2013 4.90 4.90 4.90 4.90 10
4/29/2013 4.53 4.53 4.53 4.53 0
4/26/2013 4.53 4.53 4.53 4.53 0
4/25/2013 4.54 4.54 4.53 4.53 10
4/24/2013 4.65 4.65 4.65 4.65 0
4/23/2013 4.64 4.65 4.64 4.65 50
4/22/2013 4.64 4.64 4.64 4.64 2
4/19/2013 4.59 4.59 4.59 4.59 0
4/18/2013 4.59 4.59 4.59 4.59 0
4/17/2013 4.59 4.59 4.59 4.59 49
4/16/2013 4.66 4.66 4.66 4.66 0
4/15/2013 4.66 4.66 4.66 4.66 1
4/12/2013 4.69 4.69 4.69 4.69 0
4/11/2013 4.69 4.69 4.69 4.69 5
4/10/2013 4.86 4.86 4.86 4.86 0
4/9/2013 4.86 4.86 4.86 4.86 8
4/8/2013 4.74 4.74 4.74 4.74 0
4/5/2013 4.74 4.74 4.74 4.74 0
4/4/2013 4.74 4.74 4.74 4.74 2
4/3/2013 4.89 4.89 4.89 4.89 0
4/2/2013 4.89 4.89 4.89 4.89 0
4/1/2013 4.89 4.89 4.89 4.89 0
3/28/2013 4.89 4.89 4.89 4.89 0
3/27/2013 4.89 4.89 4.89 4.89 0
3/26/2013 4.89 4.89 4.89 4.89 0
3/25/2013 4.89 4.89 4.89 4.89 0
3/22/2013 4.89 4.89 4.89 4.89 0
3/21/2013 4.89 4.89 4.89 4.89 2
3/20/2013 4.88 4.88 4.88 4.88 0
3/19/2013 4.86 4.88 4.86 4.88 9
3/18/2013 4.88 4.88 4.88 4.88 3
3/15/2013 4.77 4.77 4.75 4.75 8
3/14/2013 4.76 4.76 4.76 4.76 0
3/13/2013 4.76 4.76 4.76 4.76 0
3/12/2013 4.76 4.76 4.76 4.76 0
3/11/2013 4.76 4.76 4.76 4.76 0
3/8/2013 4.76 4.76 4.76 4.76 0
3/7/2013 4.75 4.76 4.75 4.76 30
3/6/2013 4.83 4.83 4.83 4.83 0
3/5/2013 4.83 4.83 4.83 4.83 0
3/4/2013 4.83 4.83 4.83 4.83 0
3/1/2013 4.83 4.83 4.83 4.83 0
2/28/2013 4.83 4.83 4.83 4.83 0
2/27/2013 4.83 4.83 4.83 4.83 0
2/26/2013 4.83 4.83 4.83 4.83 0
2/25/2013 4.83 4.83 4.83 4.83 0
2/22/2013 4.83 4.83 4.83 4.83 0
2/21/2013 4.83 4.83 4.83 4.83 0
2/20/2013 4.83 4.83 4.83 4.83 0
2/19/2013 4.83 4.83 4.83 4.83 3
2/15/2013 4.94 4.94 4.94 4.94 0
2/14/2013 4.94 4.94 4.94 4.94 0
2/13/2013 4.94 4.94 4.94 4.94 0
2/12/2013 4.94 4.94 4.94 4.94 0
2/11/2013 4.94 4.94 4.94 4.94 0
2/8/2013 4.94 4.94 4.94 4.94 7
2/7/2013 4.84 4.95 4.82 4.95 71
2/6/2013 4.85 4.85 4.85 4.85 0
2/5/2013 4.85 4.85 4.85 4.85 0
2/4/2013 4.85 4.85 4.85 4.85 0
2/1/2013 4.85 4.85 4.85 4.85 0
1/31/2013 4.90 4.90 4.85 4.85 9
1/30/2013 4.90 4.90 4.90 4.90 0
1/29/2013 4.90 4.90 4.90 4.90 0
1/28/2013 4.90 4.90 4.90 4.90 2
1/25/2013 4.83 4.83 4.83 4.83 0
1/24/2013 4.72 4.83 4.72 4.83 12
1/23/2013 4.99 4.99 4.99 4.99 0
1/22/2013 4.99 4.99 4.99 4.99 10
1/18/2013 5.06 5.06 5.06 5.06 0
1/17/2013 5.06 5.06 5.06 5.06 2
1/16/2013 4.98 4.98 4.98 4.98 4
1/15/2013 5.05 5.05 5.05 5.05 0
1/14/2013 5.04 5.05 5.04 5.05 7
1/11/2013 4.79 4.79 4.79 4.79 30
1/10/2013 4.70 4.70 4.70 4.70 10
1/9/2013 4.82 4.82 4.82 4.82 84
1/8/2013 4.81 4.81 4.81 4.81 0
1/7/2013 4.81 4.81 4.81 4.81 0
1/4/2013 4.81 4.81 4.81 4.81 0
1/3/2013 5.07 5.07 4.81 4.81 29
1/2/2013 4.88 4.88 4.88 4.88 0
12/31/2012 4.88 4.88 4.88 4.88 0
12/28/2012 4.88 4.88 4.88 4.88 0
12/27/2012 4.88 4.88 4.88 4.88 0
12/26/2012 4.88 4.88 4.88 4.88 0
12/24/2012 4.88 4.88 4.88 4.88 0
Marketplace
Trading Center