AVG TECHNOLOGIES $18.00

up +0.27


20/5/2013 04:20 PM  |  NYSE : AVG  |  Industries : Information / Software Publishers
Type:

AVG historical data

Date Open High Low Close Volume
5/20/2013 17.89 18.18 17.51 18.00 3028
5/17/2013 17.93 18.02 17.59 17.73 1997
5/16/2013 18.00 18.43 17.80 17.84 3436
5/15/2013 17.04 17.78 17.01 17.77 4296
5/14/2013 17.08 17.24 16.80 17.08 4474
5/13/2013 17.55 17.64 17.19 17.48 1700
5/10/2013 17.59 17.75 17.25 17.50 3134
5/9/2013 16.46 17.49 16.23 17.41 5848
5/8/2013 16.55 16.60 16.07 16.47 4530
5/7/2013 17.00 17.00 16.10 16.51 4256
5/6/2013 16.82 17.11 16.72 16.83 2200
5/3/2013 16.88 17.19 16.71 16.83 2980
5/2/2013 16.01 16.70 15.86 16.54 5953
5/1/2013 16.32 16.33 15.91 16.01 3846
4/30/2013 17.00 17.04 16.00 16.32 5929
4/29/2013 16.33 18.13 16.18 17.00 11836
4/26/2013 15.89 16.59 15.76 16.18 10336
4/25/2013 15.51 15.99 14.90 15.93 11010
4/24/2013 13.79 14.11 13.42 14.10 5610
4/23/2013 13.54 13.88 13.49 13.85 5078
4/22/2013 13.22 13.27 12.97 13.26 2527
4/19/2013 13.16 13.38 13.00 13.11 2627
4/18/2013 13.33 13.34 13.03 13.16 2488
4/17/2013 12.60 13.46 12.51 13.28 6041
4/16/2013 13.24 13.48 13.18 13.45 3620
4/15/2013 13.42 13.60 13.02 13.15 3199
4/12/2013 13.27 13.46 13.08 13.19 7344
4/11/2013 13.47 13.65 13.09 13.27 3792
4/10/2013 13.10 13.68 13.08 13.46 3397
4/9/2013 13.71 13.83 13.10 13.14 4647
4/8/2013 13.66 13.87 13.40 13.66 1042
4/5/2013 13.47 13.64 13.25 13.64 1080
4/4/2013 13.65 13.76 13.18 13.67 2677
4/3/2013 14.02 14.13 13.52 13.67 2094
4/2/2013 14.03 14.15 13.88 14.02 3168
4/1/2013 13.95 14.14 13.87 13.98 1920
3/28/2013 13.70 14.01 13.58 13.92 2941
3/27/2013 13.75 13.83 13.60 13.70 1653
3/26/2013 13.86 13.91 13.71 13.81 1854
3/25/2013 13.90 13.99 13.78 13.85 3306
3/22/2013 14.25 14.25 13.76 13.88 3259
3/21/2013 13.35 13.98 13.35 13.81 7578
3/20/2013 12.82 13.27 12.82 13.20 2575
3/19/2013 12.84 13.02 12.56 12.75 2616
3/18/2013 12.64 13.09 12.45 12.84 3681
3/15/2013 13.14 13.20 12.61 12.66 4563
3/14/2013 12.58 13.46 12.31 13.14 18749
3/13/2013 12.15 12.64 12.11 12.19 8550
3/12/2013 13.35 13.35 12.10 12.21 29043
3/11/2013 13.94 14.02 13.61 13.62 5005
3/8/2013 14.60 14.75 13.62 14.01 26186
3/7/2013 15.46 15.76 15.30 15.69 5756
3/6/2013 15.80 16.00 15.45 15.51 1652
3/5/2013 15.70 15.83 15.59 15.72 3220
3/4/2013 15.79 16.00 15.57 15.69 4056
3/1/2013 15.71 16.07 15.42 15.79 3529
2/28/2013 16.09 16.10 15.44 15.70 4714
2/27/2013 15.65 16.31 15.65 16.13 6803
2/26/2013 15.50 15.83 15.40 15.61 6686
2/25/2013 15.13 16.00 15.13 15.54 13436
2/22/2013 14.31 15.14 14.00 14.98 35209
2/21/2013 13.05 13.46 12.73 13.13 18336
2/20/2013 13.07 13.23 12.98 13.04 6390
2/19/2013 13.02 13.04 12.88 13.03 5435
2/15/2013 13.03 13.13 12.89 13.04 2689
2/14/2013 13.17 13.40 12.98 13.06 2758
2/13/2013 13.25 13.31 13.00 13.08 2742
2/12/2013 13.53 13.73 13.21 13.23 5030
2/11/2013 13.19 13.50 13.17 13.47 8440
2/8/2013 13.24 13.30 13.14 13.17 3317
2/7/2013 13.10 13.28 13.10 13.21 5509
2/6/2013 12.75 13.21 12.69 12.99 7071
2/5/2013 12.83 12.95 12.66 12.85 4813
2/4/2013 13.12 13.26 12.68 12.84 5695
2/1/2013 13.20 13.45 12.88 13.14 17328
1/31/2013 14.45 15.20 13.69 13.70 19519
1/30/2013 15.29 15.51 14.31 14.54 7523
1/29/2013 15.32 15.66 15.17 15.25 5290
1/28/2013 15.36 15.45 15.09 15.34 2367
1/25/2013 15.34 15.63 14.86 15.31 3112
1/24/2013 15.59 15.86 15.10 15.26 2832
1/23/2013 15.83 15.83 15.47 15.54 1404
1/22/2013 15.78 15.90 15.60 15.86 1125
1/18/2013 15.90 15.90 15.55 15.75 930
1/17/2013 15.63 15.97 15.56 15.92 2226
1/16/2013 15.66 15.67 15.44 15.50 1895
1/15/2013 15.49 15.83 15.33 15.50 1636
1/14/2013 15.96 16.01 15.41 15.53 3256
1/11/2013 15.84 15.99 15.51 15.85 1215
1/10/2013 16.15 16.15 15.56 15.80 1402
1/9/2013 16.00 16.20 15.65 16.10 2566
1/8/2013 15.48 15.97 15.45 15.95 2912
1/7/2013 15.98 15.98 15.40 15.41 2970
1/4/2013 15.98 16.03 15.93 15.96 1090
1/3/2013 16.10 16.11 15.94 16.00 1586
1/2/2013 16.21 16.35 15.93 16.10 5063
12/31/2012 15.62 15.99 15.31 15.83 2239
12/28/2012 15.50 15.75 15.38 15.57 1791
12/27/2012 15.83 15.83 15.14 15.55 1765
12/26/2012 16.00 16.00 15.64 15.82 867
Marketplace
Trading Center