$9.89 -0.12 (%) Air Industries Group - AMEX

Feb. 27, 2015 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
2/27/20159.839.929.839.893,584
2/26/20159.9210.009.8010.009,895
2/25/20159.809.979.779.971,176
2/24/20159.809.959.809.934,402
2/23/20159.569.859.569.851,707
2/20/20159.709.979.659.9713,528
2/19/20159.8310.009.659.7015,484
2/18/20159.759.759.709.701,107
2/17/20159.759.989.759.751,680
2/13/20159.629.809.629.80585
2/12/20159.849.849.739.8020,812
2/11/20159.809.869.769.825,806
2/10/201510.0410.049.819.838,924
2/9/20159.9110.029.889.888,864
2/6/20159.8510.009.859.862,759
2/5/20159.8510.009.8510.002,673
2/4/201510.0910.099.9010.002,492
2/3/20159.8110.039.8010.036,252
2/2/201510.2510.259.889.9920,589
1/30/201510.2510.2510.1310.243,344
1/29/201510.2510.2510.2510.25405
1/28/201510.2410.4710.2410.253,461
1/27/201510.1010.2510.0510.206,375
1/26/201510.4810.4810.0310.038,348
1/23/201510.3010.4810.2510.253,339
1/22/201510.2810.3410.2510.301,847
1/21/201510.0010.489.9910.294,213
1/20/201510.1010.1010.1010.10172
1/16/201510.3210.329.9610.12967
1/15/201510.0010.029.999.99711
1/14/201510.1510.359.729.885,053
1/13/201510.1510.4410.1010.253,364
1/12/201510.2010.3110.1010.104,122
1/9/201510.1110.1810.1010.18631
1/8/201510.2010.2010.1010.111,783
1/7/201510.3510.3910.0210.028,007
1/6/201510.2310.359.7810.356,790
1/5/201510.0310.2310.0010.2320,920
1/2/201510.4010.4710.0310.0411,679
12/31/201410.0410.5210.0010.5213,682
12/30/20149.7910.069.7910.003,120
12/29/201410.0010.059.7210.0129,487
12/26/20149.8810.019.8610.005,218
12/24/20149.989.999.959.95515
12/23/201410.0210.059.6310.0229,860
12/22/201410.0410.109.9810.0227,802
12/19/201410.0510.109.6010.0015,712
12/18/201410.0510.1510.0210.0710,340
12/17/20149.9510.149.8610.0611,246
12/16/20149.9410.309.7710.304,104
12/15/20149.8210.009.7710.006,988
12/12/201410.1510.159.809.806,022
12/11/201410.0010.1010.0010.013,153
12/10/201410.1610.1610.1210.121,281
12/9/201410.0010.2610.0010.196,101
12/8/201410.4010.4010.0610.064,103
12/5/201410.2510.3910.2510.313,042
12/4/201410.3510.3610.3510.36994
12/3/201410.1110.3910.1110.397,233
12/2/201410.1410.4010.0210.114,766
12/1/201410.0010.0810.0010.024,728
11/28/201410.3910.3910.1210.121,000
11/26/201410.3910.3910.2510.391,946
11/25/201410.4010.4010.0610.358,047
11/24/201410.3410.4010.0610.402,557
11/21/201410.5010.5010.2510.261,014
11/20/201410.4910.4910.3310.453,512
11/19/201410.0110.4510.0110.406,853
11/18/201410.0510.3410.0110.0723,174
11/17/201410.3310.4810.3210.324,337
11/14/201410.5010.5110.3010.387,623
11/13/201410.4610.6010.4310.437,908
11/12/201410.6310.6710.3110.678,353
11/11/201410.7210.7910.5010.7214,626
11/10/201410.7510.7510.6510.7110,411
11/7/201411.0711.1010.5510.7520,219
11/6/201411.5011.5011.0411.1117,429
11/5/201412.1212.1411.9011.909,868
11/4/201412.1412.1411.8512.1210,203
11/3/201411.9912.1011.8412.095,983
10/31/201411.9911.9911.5811.805,942
10/30/201411.6511.9711.5211.973,779
10/29/201411.9911.9911.8811.943,911
10/28/201412.1412.1411.9011.935,277
10/27/201411.8912.2411.7011.7427,090
10/24/201411.9011.9011.4611.7514,664
10/23/201410.6711.6210.6611.5036,020
10/22/201410.7110.8610.7110.866,326
10/21/201410.8610.9010.6710.855,216
10/20/201410.8010.8710.6710.866,087
10/17/201410.8010.8010.7010.714,985
10/16/201410.7010.8010.6810.804,326
10/15/201410.8710.8810.7010.713,943
10/14/201410.6810.8510.6510.688,697
10/13/201410.6310.6910.4510.6511,065
10/10/201410.6810.6810.4710.615,504
10/9/201410.5210.5710.5210.57507
10/8/201410.6110.7910.3610.528,354
10/7/201410.8910.8910.6110.614,473
10/6/201410.7010.9010.7010.8912,078
  • Showing 1-100 of 431 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center