Research Report

Hotstocked.com has a complete research report available for ABAT stock. Download ABAT report.

Research Report

Get the full report for FREE

Date:	Aug 13, 2009
Price:	Free
Pages:	5
Document Type:	Adobe Acrobat Reader
	Download ABAT report

Example preview:

Historical Prices for Advanced Battery Technologies, Inc. (ABAT)

Company

Historical Data for Advanced Battery Technologies Inc. (ABAT)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	3.36	3.43	3.30	3.41	545,006	0.06	1.79%	3.41
11/19/09	3.46	3.46	3.32	3.35	414,027	-0.11	-3.18%	3.35
11/18/09	3.51	3.52	3.43	3.46	222,409	-0.07	-1.98%	3.46
11/17/09	3.48	3.54	3.43	3.53	535,353	0.05	1.44%	3.53
11/16/09	3.49	3.51	3.44	3.48	545,683	0.06	1.75%	3.48
11/13/09	3.32	3.45	3.30	3.42	423,721	0.10	3.01%	3.42
11/12/09	3.44	3.47	3.32	3.32	488,967	-0.12	-3.49%	3.32
11/11/09	3.55	3.5764	3.43	3.44	457,114	0.02	0.58%	3.44
11/10/09	3.50	3.549	3.25	3.42	759,941	-0.23	-6.30%	3.42
11/9/09	3.58	3.65	3.50	3.65	616,148	0.11	3.11%	3.65
11/6/09	3.46	3.56	3.41	3.54	433,477	0.05	1.43%	3.54
11/5/09	3.45	3.58	3.43	3.49	610,971	0.09	2.65%	3.49
11/4/09	3.54	3.56	3.35	3.40	679,535	-0.09	-2.58%	3.40
11/3/09	3.11	3.50	3.08	3.49	1,498,308	0.29	9.06%	3.49
11/2/09	3.23	3.36	3.13	3.20	1,260,311	-0.16	-4.76%	3.20
10/30/09	3.52	3.56	3.36	3.36	1,197,812	-0.20	-5.62%	3.36
10/29/09	3.51	3.60	3.45	3.56	899,757	0.05	1.42%	3.56
10/28/09	3.67	3.67	3.46	3.51	1,141,758	-0.23	-6.15%	3.51
10/27/09	3.69	3.81	3.55	3.74	1,293,870	0.07	1.91%	3.74
10/26/09	3.90	3.93	3.65	3.67	912,788	-0.13	-3.42%	3.67
10/23/09	3.93	3.97	3.79	3.80	780,987	-0.11	-2.81%	3.80
10/22/09	4.08	4.08	3.90	3.91	631,900	-0.09	-2.25%	3.91
10/21/09	3.99	4.08	3.95	4.00	922,600	0.01	0.25%	4.00
10/20/09	4.04	4.04	3.86	3.99	1,159,242	-0.04	-0.99%	3.99
10/19/09	4.07	4.12	4.02	4.03	592,934	0.02	0.50%	4.03
10/16/09	4.08	4.1101	4.01	4.01	796,335	-0.07	-1.72%	4.01
10/15/09	4.19	4.19	4.08	4.08	635,595	-0.11	-2.63%	4.08
10/14/09	4.20	4.22	4.11	4.19	1,134,329	0.06	1.45%	4.19
10/13/09	4.26	4.26	4.05	4.13	1,831,541	0.03	0.73%	4.13
10/12/09	4.11	4.14	4.07	4.10	871,992	-0.01	-0.24%	4.10
10/9/09	4.10	4.13	4.07	4.11	631,891	0.01	0.24%	4.11
10/8/09	4.04	4.19	4.04	4.10	1,521,133	0.07	1.74%	4.10
10/7/09	4.04	4.05	3.97	4.03	579,704	-0.02	-0.49%	4.03
10/6/09	4.13	4.13	3.97	4.05	1,115,894	0.10	2.53%	4.05
10/5/09	3.92	4.00	3.89	3.95	1,111,606	0.07	1.80%	3.95
10/2/09	3.78	3.92	3.65	3.88	1,375,702	0.03	0.78%	3.88
10/1/09	4.09	4.10	3.82	3.85	3,398,972	-0.49	-11.29%	3.85
9/30/09	4.12	4.48	4.00	4.34	4,924,992	0.24	5.85%	4.34
9/29/09	4.11	4.25	4.08	4.10	1,583,742	0.01	0.24%	4.10
9/28/09	4.26	4.31	4.08	4.09	1,601,723	-0.16	-3.76%	4.09
9/25/09	4.19	4.43	4.07	4.25	2,406,623	0.11	2.66%	4.25
9/24/09	4.35	4.35	4.05	4.14	1,595,197	-0.20	-4.61%	4.14
9/23/09	4.26	4.48	4.20	4.34	2,274,663	0.13	3.09%	4.34
9/22/09	4.29	4.30	4.16	4.21	500,034	-0.06	-1.41%	4.21
9/21/09	4.25	4.30	4.01	4.27	685,815	0.05	1.18%	4.27
9/18/09	4.16	4.22	4.10	4.22	539,712	0.08	1.93%	4.22
9/17/09	4.29	4.29	4.10	4.14	471,528	-0.11	-2.59%	4.14
9/16/09	4.30	4.30	4.10	4.25	1,346,165	0.06	1.43%	4.25
9/15/09	4.10	4.25	3.97	4.19	1,916,725	0.22	5.54%	4.19
9/14/09	3.98	3.98	3.90	3.97	524,107	0.06	1.53%	3.97
9/11/09	4.00	4.05	3.85	3.91	621,677	0.02	0.51%	3.91
9/10/09	3.83	3.94	3.81	3.89	479,661	0.04	1.04%	3.89
9/9/09	3.94	4.02	3.85	3.85	632,982	-0.13	-3.27%	3.85
9/8/09	4.01	4.09	3.90	3.98	1,099,276	0.03	0.76%	3.98
9/4/09	3.95	4.00	3.88	3.95	852,911	0.10	2.60%	3.95
9/3/09	3.82	3.87	3.75	3.85	790,754	0.17	4.62%	3.85
9/2/09	3.67	3.76	3.57	3.68	1,256,915	-0.04	-1.08%	3.68
9/1/09	3.88	4.07	3.66	3.72	1,732,044	-0.31	-7.69%	3.72
8/31/09	4.07	4.09	4.01	4.03	1,145,256	-0.11	-2.66%	4.03
8/28/09	4.14	4.17	4.11	4.14	586,569	0.03	0.73%	4.14
8/27/09	4.09	4.16	4.05	4.11	854,899	-0.03	-0.72%	4.11
8/26/09	4.16	4.208	4.05	4.14	794,037	-0.07	-1.66%	4.14
8/25/09	4.35	4.36	4.18	4.21	664,497	-0.14	-3.22%	4.21
8/24/09	4.33	4.37	4.21	4.35	924,373	0.10	2.35%	4.35

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.