Historical Prices for NYSE, ABVT

ABVT

Abovenet Inc

03/15/10 17:52

LAST: 54.73	CHANGE: 0.02	OPEN: 54.50	HIGH: 54.95	ASK: 0.00	VOLUME: 109,107
LAST: 54.73	CHANGE(%): 0.04	PREV: 54.71	LOW: 54.34	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/15/10	54.50	54.95	54.34	54.73	113,400
03/12/10	55.17	55.17	53.21	54.71	295,000
03/11/10	56.00	56.90	54.80	55.14	303,200
03/10/10	59.36	59.42	53.32	55.46	952,300
03/09/10	62.70	63.50	62.59	63.16	129,400
03/08/10	62.00	63.06	61.99	62.90	123,000
03/05/10	62.21	62.38	61.76	61.95	71,600
03/04/10	62.96	63.12	61.52	61.60	99,500
03/03/10	63.66	63.99	62.66	62.74	118,100
03/02/10	63.97	64.42	62.84	63.46	156,700
03/01/10	61.35	64.15	61.35	63.50	240,000
02/26/10	61.01	62.10	60.97	61.12	114,900
02/25/10	60.70	61.64	59.85	61.46	40,800
02/24/10	61.18	62.27	60.81	61.25	44,900
02/23/10	61.95	61.99	60.69	61.10	97,800
02/22/10	61.90	62.00	61.43	61.85	54,200
02/19/10	61.65	62.00	61.00	61.80	138,500
02/18/10	61.54	62.00	61.40	61.68	106,600
02/17/10	60.36	62.00	59.50	61.94	101,500
02/16/10	58.92	60.32	58.51	59.96	62,500

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