Air Industries Group $10.36

down -0.44


19/9/2014 04:00 PM  |  AMEX : AIRI  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
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
9/12/201410.3510.4810.3510.478,030
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
8/4/201410.0710.129.8510.027,782
8/1/201410.2410.2410.0110.012,284
7/31/201410.3310.3310.0710.192,830
7/30/201410.0810.1710.0710.172,419
7/29/201410.1010.2510.0810.093,765
7/28/201410.2510.2710.0810.1021,549
7/25/201410.3910.4010.2710.27708
7/24/201410.4010.4010.1010.406,134
7/23/201410.3010.4010.1310.387,861
7/22/201410.2510.4010.2510.404,695
7/21/201410.1210.4910.0910.405,940
7/18/201410.0710.1410.0710.143,445
7/17/201410.0810.1510.0710.0813,073
7/16/201410.0910.2010.0910.175,027
7/15/201410.2010.2010.1010.168,691
7/14/201410.4010.4010.1110.248,452
7/11/201410.1710.2310.1010.216,890
7/10/201410.1810.1810.0410.099,467
7/9/201410.3510.3510.0110.195,652
7/8/201410.3110.5510.1310.2211,950
7/7/201410.6010.6010.1510.1522,743
7/3/201410.6910.6910.4010.4720,359
7/2/201410.7710.8410.7110.763,418
7/1/201410.8610.9010.7710.812,173
6/30/201410.7311.0410.7010.855,853
6/27/201410.9810.9810.7010.7010,656
6/26/201410.9111.0010.8210.823,287
6/25/201411.0311.1010.7510.758,011
6/24/201410.7411.1910.7410.8831,037
6/23/201410.3510.8810.3510.8044,388
6/20/201411.4911.4910.1710.1774,045
6/19/201411.0011.4911.0011.4925,372
6/18/201410.9011.0010.6111.0020,961
6/17/201410.8810.9810.5310.9837,435
6/16/201410.1010.9910.0010.9998,590
6/13/20149.9110.009.919.994,022
6/12/201410.1010.199.9010.009,941
6/11/20149.9510.189.9510.174,750
6/10/20149.9010.199.8310.008,366
6/9/201410.0510.219.8510.0057,354
6/6/201410.2510.4710.2510.4233,511
6/5/201410.1610.249.7610.226,635
6/4/201410.0310.309.9210.013,879
6/3/201410.2510.259.869.9311,118
6/2/20149.9210.349.9210.1717,437
5/30/201410.5510.559.789.8638,555
5/29/201410.2610.7510.0410.4658,250
5/28/201410.7110.8710.6510.845,672
5/27/201410.6610.8910.5110.6643,935
5/23/201411.2711.2710.7710.8013,144
5/22/201411.2611.4011.0211.265,884
5/21/201411.4811.4810.9211.1025,396
5/20/201411.2511.6211.0611.1216,006
5/19/201411.4511.9511.0511.0525,830
5/16/201411.2711.5110.4110.99105,303
5/15/201412.2512.2511.4111.7331,886
5/14/201412.0012.7511.7712.4212,648
5/13/201412.5913.1212.0312.2050,098
5/12/201411.9212.9211.7112.4886,945
5/9/201411.3011.6511.2311.5552,889
5/8/201411.1611.5911.0211.2027,706
5/7/201411.0211.4910.8311.1228,563
5/6/201410.8911.4910.5310.7391,598
5/5/20149.8910.909.7710.5574,309
5/2/20149.659.709.489.654,889
5/1/20149.609.759.489.5121,806
4/30/20149.609.609.569.601,696
4/29/20149.609.609.599.59928
Trading Center