$9.95 -0.07 (%) Air Industries Group - AMEX

Dec. 24, 2014 | 12:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
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
10/3/201410.7510.8810.7110.8811,227
10/2/201410.2210.5010.2210.453,292
10/1/201410.2110.6710.2110.575,345
9/30/201410.4910.8110.4910.629,182
9/29/201410.5010.6810.4210.587,923
9/26/201410.8210.8310.3710.6016,765
9/25/201410.9510.9510.8210.904,971
9/24/201410.9510.9810.9210.955,434
9/23/201410.6110.9510.4010.928,845
9/22/201410.6610.7010.3710.5716,202
9/19/201410.8711.0010.3610.3618,363
9/18/201410.9610.9810.7010.8028,390
9/17/201410.9011.0010.6810.9627,568
9/16/201410.7310.7310.6310.7310,397
9/15/201410.4910.6910.4510.6317,762
9/12/201410.3510.4810.3510.478,030
9/11/201410.3010.3910.2010.398,227
9/10/201410.2010.3010.1210.3010,662
9/9/201410.2010.2110.0910.0921,962
9/8/201410.0910.2510.0510.0910,263
9/5/201410.0510.059.8710.0511,189
9/4/201410.0710.119.939.939,426
9/3/201410.1010.1010.0010.083,618
9/2/201410.0810.099.8110.098,941
8/29/20149.919.919.789.905,800
8/28/20149.9910.009.859.924,954
8/27/20149.659.999.659.9937,389
8/26/20149.589.649.439.5915,228
8/25/20149.359.679.329.6037,961
8/22/20149.459.479.209.2011,652
8/21/20149.159.418.809.4129,771
8/20/20149.159.259.139.243,840
8/19/20149.299.299.069.074,463
8/18/20149.469.469.059.226,340
8/15/20149.469.469.309.301,737
8/14/20149.459.579.459.475,468
8/13/20149.639.639.429.563,610
8/12/20148.959.628.959.628,142
8/11/20149.009.148.529.007,383
8/8/20149.049.149.009.057,130
8/7/20149.189.349.029.1716,169
8/6/20149.559.559.009.1627,702
8/5/20149.9610.009.619.7910,125
  • Showing 1-100 of 388 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center