Air Industries Group $9.83

up +0.21


17/4/2014 06:40 PM  |  AMEX : AIRI  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
4/17/20149.509.959.159.8317,520
4/16/201410.0210.049.569.6219,461
4/15/20149.4410.049.049.7028,114
4/14/20149.589.779.359.6110,425
4/11/20149.6110.089.619.859,421
4/10/201410.0010.009.769.9911,059
4/9/20149.9910.149.9010.0013,218
4/8/20149.869.999.869.9016,384
4/7/20149.859.859.759.853,859
4/4/20149.9510.009.449.9027,840
4/3/20149.9810.009.809.926,010
4/2/20149.699.989.699.9520,594
4/1/20149.449.759.449.687,216
3/31/20149.5310.149.329.3852,459
3/28/20149.3610.339.159.3062,421
3/27/20149.509.529.079.368,259
3/26/20149.859.859.559.557,658
3/25/20149.679.859.069.61114,851
3/24/20149.9910.049.419.6436,273
3/21/20149.319.999.009.5981,259
3/20/20149.259.369.059.364,791
3/19/20149.259.259.009.006,193
3/18/20149.329.348.989.2538,456
3/17/20149.029.328.989.0321,804
3/14/20149.349.348.959.203,451
3/13/20149.349.348.989.2010,387
3/12/20148.979.398.979.3059,721
3/11/20148.858.968.708.9623,560
3/10/20148.898.938.758.853,000
3/7/20148.798.948.158.9043,431
3/6/20148.558.858.558.654,970
3/5/20148.838.838.308.4621,546
3/4/20148.658.708.658.701,600
3/3/20148.848.848.028.6016,615
2/28/20148.748.848.658.843,856
2/27/20148.548.548.548.54105
2/26/20148.748.748.538.533,654
2/25/20148.738.748.538.743,164
2/24/20148.748.748.708.742,771
2/21/20148.458.748.408.749,777
2/20/20148.508.508.378.37368
2/19/20148.338.338.338.33189
2/18/20148.358.598.358.573,775
2/14/20148.678.688.608.601,213
2/13/20148.648.678.618.672,129
2/12/20148.648.648.538.562,701
2/11/20148.208.627.978.6258,586
2/10/20148.308.308.218.215,810
2/7/20148.408.408.208.273,955
2/6/20148.148.477.777.977,047
2/5/20148.278.508.138.132,727
2/4/20148.748.748.238.233,770
2/3/20148.508.728.168.722,514
1/31/20148.478.478.478.47111
1/30/20148.488.488.488.48126
1/29/20148.008.107.778.0810,550
1/28/20148.038.188.038.164,402
1/27/20148.478.478.208.203,950
1/24/20148.488.588.478.477,431
1/23/20148.608.668.518.5115,983
1/22/20148.998.998.568.567,129
1/21/20148.998.998.568.596,240
1/17/20148.748.938.568.603,539
1/16/20148.548.978.548.971,673
1/15/20148.478.998.478.993,542
1/14/20148.708.808.628.80992
1/13/20148.909.048.909.003,015
1/10/20148.528.858.528.82951
1/9/20149.019.058.478.504,442
1/8/20149.109.108.639.018,242
1/7/20148.829.058.819.041,629
1/6/20149.189.198.969.0712,696
1/3/20149.149.159.039.031,005
1/2/20148.999.008.999.005,505
12/31/20138.758.988.538.9814,137
12/30/20139.009.008.969.004,192
12/27/20139.009.008.808.801,092
12/26/20139.009.008.998.99272
12/24/20138.778.888.758.75694
12/23/20138.988.988.988.98140
12/20/20139.189.188.549.0013,525
12/19/20139.279.279.189.18463
12/18/20139.059.059.059.050
12/17/20139.009.329.009.15410
12/16/20139.029.029.009.00528
12/13/20139.409.409.009.001,057
12/12/20139.409.408.718.754,135
12/11/20139.359.409.359.401,000
12/10/20139.389.409.379.401,700
12/9/20139.159.479.159.301,572
12/6/20139.189.199.189.19400
12/5/20139.039.169.039.132,100
12/4/20139.259.399.259.253,172
12/3/20139.489.489.489.483,677
12/2/20139.489.489.389.484,057
11/29/20139.339.489.309.484,085
11/27/20139.339.339.309.301,950
11/26/20138.209.348.209.333,700
11/25/20139.349.349.079.341,409
11/22/20138.989.348.759.343,623
Trading Center