Air Industries Group $10.09

down -0.01


29/7/2014 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
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
4/28/20149.759.759.409.601,918
4/25/20149.609.639.509.503,271
4/24/20149.769.899.649.89878
4/23/20149.839.889.639.884,553
4/22/20149.689.899.629.896,378
4/21/20149.8410.029.209.8824,730
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
Trading Center