Stock Quote and Chart for Ameris Bancorp [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ABCB

Ameris Bancorp [NASDAQ]

18 Jul 2008 00:00

LAST: 9.2000	CHANGE: 0.1800	OPEN: 9.0700	HIGH: 9.3100	ASK:	VOLUME: 63,100
LAST: 9.2000	CHANGE(%): 1.99%	PREV: 9.0200	LOW: 8.8300	BID:

INTRADAY DATA PROJECT
We are currently exploring the possibility of providing intraday data to our members. If you think you might be interested in subscribing to an intraday data service, then you can find out more HERE

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
18 Jul 2008	9.0700	9.3100	8.8300	9.2000	63,100
17 Jul 2008	8.9400	9.7500	8.5800	9.0200	105,400
16 Jul 2008	7.7900	8.9800	7.7500	8.8600	119,200
15 Jul 2008	8.0000	8.1100	7.7400	7.8200	67,200
14 Jul 2008	9.0600	9.2900	8.1000	8.1100	81,200
11 Jul 2008	8.7900	9.0700	8.4300	9.0100	52,400
10 Jul 2008	8.7800	9.0500	8.3500	8.8100	82,600
09 Jul 2008	9.4700	9.6000	8.7000	8.7400	50,400
08 Jul 2008	8.2200	9.4500	8.1900	9.4500	46,600
07 Jul 2008	8.6100	8.6800	7.8700	8.1900	60,200

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: