Historical Prices for Abiomed, Inc (ABMD)

Symbol:

Historical Data for ABIOMED Inc. (ABMD)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	16.84	16.91	16.40	16.65	256,551	-0.19	-1.13%
9/4/08	17.95	18.00	16.80	16.84	722,301	-1.16	-6.44%
9/3/08	17.88	18.01	17.66	18.00	220,938	0.11	0.61%
9/2/08	18.25	18.37	17.60	17.89	273,498	-0.13	-0.72%
8/29/08	18.03	18.09	17.74	18.02	469,462	-0.07	-0.39%
8/28/08	17.97	18.19	17.75	18.09	463,624	0.19	1.06%
8/27/08	17.77	18.10	17.74	17.90	290,525	0.15	0.85%
8/26/08	17.81	18.00	17.51	17.75	252,818	-0.23	-1.28%
8/25/08	18.14	18.29	17.92	17.98	239,845	-0.22	-1.21%
8/22/08	18.10	18.34	17.95	18.20	274,472	0.22	1.22%
8/21/08	18.22	18.25	17.93	17.98	220,725	-0.11	-0.61%
8/20/08	18.11	18.31	17.80	18.09	441,524	0.01	0.06%
8/19/08	17.77	18.33	17.75	18.08	1,042,417	-0.81	-4.29%
8/18/08	19.00	19.10	18.71	18.89	132,980	-0.15	-0.79%
8/15/08	18.99	19.15	18.58	19.04	278,467	0.19	1.01%
8/14/08	18.59	19.0399	18.59	18.85	383,508	0.22	1.18%
8/13/08	18.46	18.82	18.38	18.63	426,539	0.30	1.64%
8/12/08	18.61	18.64	17.96	18.33	300,042	-0.61	-3.22%
8/11/08	19.24	19.49	18.88	18.94	314,468	-0.34	-1.76%
8/8/08	19.45	19.91	19.20	19.28	386,992	-0.23	-1.18%
8/7/08	18.72	19.68	18.47	19.51	583,602	-0.31	-1.56%
8/6/08	19.16	19.89	19.06	19.82	963,321	0.76	3.99%
8/5/08	17.90	19.12	17.70	19.06	653,919	1.35	7.62%
8/4/08	17.39	17.91	17.33	17.71	241,829	0.28	1.61%
8/1/08	17.69	17.69	17.20	17.43	235,675	-0.30	-1.69%
7/31/08	17.49	18.00	17.18	17.73	520,360	0.12	0.68%
7/30/08	18.49	18.55	16.89	17.61	577,757	-0.76	-4.14%
7/29/08	19.32	19.63	18.25	18.37	404,806	-0.94	-4.87%
7/28/08	19.85	19.86	19.15	19.31	247,466	-0.65	-3.26%
7/25/08	19.41	20.07	19.18	19.96	315,524	0.74	3.85%
7/24/08	19.13	19.58	18.97	19.22	194,445	0.18	0.95%
7/23/08	19.37	19.50	18.81	19.04	194,823	-0.05	-0.26%
7/22/08	18.27	19.10	18.27	19.09	198,097	0.73	3.98%
7/21/08	18.47	18.47	17.71	18.36	147,639	-0.07	-0.38%
7/18/08	18.90	19.01	18.20	18.43	146,941	-0.48	-2.54%
7/17/08	18.75	19.10	18.69	18.91	197,377	0.24	1.29%
7/16/08	18.17	18.91	17.967	18.67	227,312	0.55	3.04%
7/15/08	17.95	18.39	17.95	18.12	227,462	0.10	0.55%
7/14/08	18.39	18.39	17.96	18.02	191,451	-0.17	-0.93%
7/11/08	18.39	18.65	17.97	18.19	221,705	-0.29	-1.57%
7/10/08	17.94	18.97	17.80	18.48	282,577	0.48	2.67%
7/9/08	17.88	18.26	17.85	18.00	175,786	0.09	0.50%
7/8/08	17.71	18.07	17.55	17.91	278,477	0.26	1.47%
7/7/08	18.00	18.32	17.30	17.65	256,876	-0.27	-1.51%
7/3/08	17.81	17.96	17.18	17.92	228,976	0.12	0.67%
7/2/08	17.47	18.00	17.30	17.80	323,889	0.29	1.66%
7/1/08	17.51	17.60	17.26	17.51	365,885	-0.24	-1.35%
6/30/08	18.30	18.58	17.74	17.75	264,108	-0.55	-3.01%
6/27/08	18.21	18.42	17.92	18.30	602,970	0.01	0.05%
6/26/08	18.65	19.21	18.29	18.29	252,742	-0.44	-2.35%
6/25/08	18.01	19.07	18.01	18.73	318,090	0.73	4.06%
6/24/08	18.34	18.65	18.00	18.00	207,285	-0.58	-3.12%
6/23/08	18.69	19.08	18.35	18.58	194,288	-0.03	-0.16%
6/20/08	18.46	18.70	18.14	18.61	484,208	-0.09	-0.48%
6/19/08	18.97	19.14	18.66	18.70	285,854	-0.38	-1.99%
6/18/08	19.39	19.80	18.67	19.08	400,321	-0.06	-0.31%
6/17/08	19.80	20.00	18.96	19.14	437,088	-0.66	-3.33%
6/16/08	18.50	19.96	18.35	19.80	508,407	1.42	7.73%
6/13/08	18.16	18.45	17.90	18.38	338,114	0.38	2.11%
6/12/08	17.98	18.25	17.90	18.00	320,980	0.20	1.12%
6/11/08	17.95	18.11	17.79	17.80	335,607	-0.23	-1.28%
6/10/08	17.50	18.07	17.32	18.03	449,103	0.10	0.56%