ABCBAMERIS BANCORP11/06/09 17:48
LAST:

 5.310		CHANGE:
 0.18		OPEN:
5.100		HIGH:
5.550		ASK:
40.550		VOLUME:
49,441
CHANGE(%):
3.51		PREV:
5.130		LOW:
5.100		BID:
22.090		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/06/095.1005.5505.1005.31049,4000
11/05/095.3805.5705.0705.13052,5000
11/04/095.9706.2505.2705.27053,5000
11/03/096.0106.0105.5406.00041,7000
11/02/095.9806.2505.6506.05055,6000
10/30/096.1306.2405.8105.89053,7000
10/29/096.1206.2506.0006.24055,2000
10/28/096.1206.2006.0306.03025,8000
10/27/096.1206.5806.1206.16034,0000
10/26/096.6206.7606.0606.09042,3000
10/23/096.7906.8306.2706.27025,7000
10/22/096.2906.7806.2906.77035,1000
10/21/096.7707.2106.3406.34089,3250
10/20/096.7107.2106.7106.82061,8000
10/19/096.7706.7706.3606.74024,9000
10/16/097.0107.0706.4406.730104,0160
10/15/097.0107.0706.6006.66076,5720
10/14/096.8306.9806.8306.98010,1000
10/13/097.0107.0706.6506.70025,4600
10/12/097.0107.0706.8006.95013,2200
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist