Stock Quote for NYSE, ABVT

ABVT

ABOVENET INC

11/20/09 17:53

LAST: 53.57	CHANGE: 2.24	OPEN: 55.03	HIGH: 55.61	ASK: 0.00	VOLUME: 215,074
LAST: 53.57	CHANGE(%): 4.01	PREV: 55.81	LOW: 52.90	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	55.03	55.61	52.90	53.57	215,074
11/19/09	56.24	56.30	54.68	55.81	293,300
11/18/09	55.95	56.78	55.85	56.55	170,400
11/17/09	56.55	56.77	55.95	56.24	343,500
11/16/09	54.78	56.93	54.46	56.91	123,300
11/13/09	53.39	54.33	53.39	54.21	123,300
11/12/09	53.16	53.99	53.16	53.76	157,500
11/11/09	53.75	54.09	52.94	53.18	84,600
11/10/09	54.69	54.70	53.14	53.38	229,900
11/09/09	54.29	55.96	53.66	54.78	137,600
11/06/09	51.89	53.84	51.30	53.71	259,300
11/05/09	48.70	51.00	48.70	51.00	109,100
11/04/09	48.85	49.25	48.16	48.38	88,600
11/03/09	48.35	49.07	48.15	48.85	106,400
11/02/09	48.40	48.93	47.93	48.24	101,900
10/30/09	51.14	51.16	46.41	48.40	178,800
10/29/09	52.20	52.56	50.88	51.07	104,600
10/28/09	52.70	53.24	50.75	51.87	265,200
10/27/09	50.65	53.55	50.07	53.14	230,500
10/26/09	49.86	50.64	49.86	50.54	157,300

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