Airboss Of America Corp New (OP: ABSSF)
18.43 USD  +0.34 (+1.91%)
Official Closing Price  /  Updated: 5:19 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.43 18.43 18.43 18.43 105 +0.34(+1.91%)
Jul 29, 2015 18.09 18.09 18.09 0 +0.53(+3.00%)
Jul 28, 2015 17.56 17.56 17.56 17.56 110 +0.01(+0.04%)
Jul 27, 2015 17.55 17.55 17.55 17.55 100 -0.52(-2.87%)
Jul 24, 2015 18.07 18.07 18.07 18.07 200 -0.58(-3.10%)
Jul 22, 2015 18.65 18.65 18.65 90 -0.46(-2.42%)
Jul 21, 2015 19.11 19.11 19.11 19.11 12,100 +0.25(+1.33%)
Jul 20, 2015 19.05 19.05 18.86 18.86 20,302 +0.34(+1.86%)
Jul 16, 2015 18.51 18.51 18.51 1 +0.51(+2.86%)
Jul 15, 2015 18.14 18.14 18.00 18.00 104,442 -0.19(-1.04%)
Jul 14, 2015 18.22 18.22 18.19 18.19 80,400 +0.05(+0.27%)
Jul 13, 2015 18.44 18.44 18.04 18.14 7,950 +1.05(+6.11%)
Jul 08, 2015 17.09 17.09 17.09 0 -0.69(-3.90%)
Jul 06, 2015 17.79 17.79 17.79 0 +0.28(+1.59%)
Jul 02, 2015 17.51 17.51 17.51 0 -0.14(-0.78%)
Jun 29, 2015 17.65 17.65 17.65 0 +0.31(+1.80%)
Jun 23, 2015 17.34 17.34 17.34 0 +0.50(+2.98%)
Jun 22, 2015 17.00 17.00 16.82 16.83 50,790 +0.53(+3.28%)
Jun 19, 2015 16.64 16.75 16.30 16.30 88,600 -0.12(-0.75%)
Jun 18, 2015 16.42 16.42 16.42 16.42 35,400 +1.60(+10.77%)
Jun 17, 2015 14.83 14.85 14.83 14.83 1,860 -0.05(-0.31%)
Jun 16, 2015 14.93 14.96 14.77 14.87 4,951 +0.28(+1.90%)
Jun 12, 2015 14.60 14.60 14.60 0 +0.23(+1.57%)
Jun 11, 2015 14.37 14.37 14.37 14.37 100,000 +0.23(+1.63%)
Jun 08, 2015 14.14 14.14 14.14 0 -0.11(-0.74%)
Jun 04, 2015 14.24 14.24 14.24 0 -0.09(-0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here