Historical Prices for Abovenet, Inc (ABVT)
| | | Historical Data for Abovenet Inc (ABVT) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/4/08 | 58.00 | 60.00 | 58.00 | 60.00 | 709 | – | – | | 9/3/08 | 59.50 | 60.00 | 58.25 | 60.00 | 947 | – | – | | 8/29/08 | 60.00 | 60.00 | 60.00 | 60.00 | 2,901 | – | – | | 8/27/08 | 59.00 | 60.00 | 58.00 | 60.00 | 5,871 | 2.75 | 4.80% | | 8/25/08 | 57.00 | 57.25 | 57.00 | 57.25 | 917 | -1.25 | -2.14% | | 8/21/08 | 59.00 | 59.30 | 58.50 | 58.50 | 15,000 | -6.50 | -10.00% | | 8/19/08 | 65.00 | 65.00 | 65.00 | 65.00 | 300 | 6.03 | 10.23% | | 8/18/08 | 60.00 | 65.00 | 58.97 | 58.97 | 2,011 | -6.03 | -9.28% | | 8/14/08 | 58.99 | 65.00 | 58.99 | 65.00 | 847 | 6.00 | 10.17% | | 8/13/08 | 56.00 | 59.00 | 56.00 | 59.00 | 601 | -1.00 | -1.67% | | 8/12/08 | 60.25 | 60.25 | 60.00 | 60.00 | 400 | -1.50 | -2.44% | | 8/8/08 | 61.75 | 62.00 | 60.00 | 61.50 | 419,134 | -0.399 | -0.64% | | 8/7/08 | 56.00 | 61.90 | 56.00 | 61.899 | 10,100 | -0.351 | -0.56% | | 7/31/08 | 60.50 | 62.25 | 60.50 | 62.25 | 7,000 | 2.25 | 3.75% | | 7/30/08 | 60.00 | 60.00 | 60.00 | 60.00 | 562 | 1.50 | 2.56% | | 7/24/08 | 58.50 | 58.50 | 58.50 | 58.50 | 20,000 | -1.50 | -2.50% | | 7/18/08 | 59.40 | 60.00 | 59.40 | 60.00 | 101,272 | 0.60 | 1.01% | | 7/16/08 | 59.75 | 59.75 | 59.40 | 59.40 | 1,000 | -0.85 | -1.41% | | 7/15/08 | 60.50 | 60.50 | 60.25 | 60.25 | 700 | -0.25 | -0.41% | | 7/14/08 | 0.00 | 60.50 | 60.00 | 60.50 | 600 | -0.30 | -0.49% | | 7/10/08 | 60.75 | 60.80 | 60.75 | 60.80 | 22,209 | -0.20 | -0.33% | | 7/9/08 | 61.00 | 61.00 | 61.00 | 61.00 | 14,346 | 2.25 | 3.83% | | 7/8/08 | 58.75 | 58.75 | 58.75 | 58.75 | 10,000 | – | – | | 7/3/08 | 58.75 | 58.75 | 58.75 | 58.75 | 45,000 | -2.25 | -3.69% | | 6/30/08 | 62.50 | 65.00 | 58.00 | 61.00 | 3,083 | 1.00 | 1.67% | | 6/27/08 | 60.00 | 60.00 | 60.00 | 60.00 | 150 | -1.55 | -2.52% | | 6/26/08 | 61.55 | 61.55 | 61.55 | 61.55 | 500 | 2.55 | 4.32% | | 6/25/08 | 59.00 | 59.00 | 59.00 | 59.00 | 100 | -1.00 | -1.67% | | 6/24/08 | 60.00 | 60.00 | 60.00 | 60.00 | 1,657 | -1.00 | -1.64% | | 6/19/08 | 61.00 | 61.00 | 60.00 | 61.00 | 3,358 | -2.97 | -4.64% | | 6/17/08 | 64.05 | 64.05 | 63.97 | 63.97 | 912 | -0.03 | -0.05% | | 6/16/08 | 62.25 | 64.00 | 62.25 | 64.00 | 23,690 | 4.00 | 6.67% | | 6/12/08 | 60.00 | 60.00 | 60.00 | 60.00 | 142 | -5.00 | -7.69% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for ABVT stock.
Download ABVT report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ABVT report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
