Stock Quote for NASDAQ, ABCB

ABCB

AMERIS BANCORP

11/20/09 17:53

LAST: 6.250	CHANGE: 0.10	OPEN: 6.100	HIGH: 6.280	ASK: 40.550	VOLUME: 58,174
LAST: 6.250	CHANGE(%): 1.63	PREV: 6.150	LOW: 6.000	BID: 22.090	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	6.100	6.280	6.000	6.250	58,174
11/19/09	6.290	6.390	6.100	6.150	59,300
11/18/09	6.340	6.430	6.300	6.410	38,000
11/17/09	6.060	6.330	5.810	6.320	62,800
11/16/09	5.950	6.100	5.950	6.100	50,100
11/13/09	6.010	6.050	5.700	5.860	26,100
11/12/09	6.340	6.340	5.860	5.950	49,300
11/11/09	6.450	6.490	6.280	6.370	18,900
11/10/09	6.030	6.350	6.020	6.320	54,200
11/09/09	5.430	6.000	5.430	5.990	42,300
11/06/09	5.100	5.550	5.100	5.310	49,400
11/05/09	5.380	5.570	5.070	5.130	52,500
11/04/09	5.970	6.250	5.270	5.270	53,500
11/03/09	6.010	6.010	5.540	6.000	41,700
11/02/09	5.980	6.250	5.650	6.050	55,600
10/30/09	6.130	6.240	5.810	5.890	53,700
10/29/09	6.120	6.250	6.000	6.240	55,200
10/28/09	6.120	6.200	6.030	6.030	25,800
10/27/09	6.120	6.580	6.120	6.160	34,000
10/26/09	6.620	6.760	6.060	6.090	42,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist