Stock Quote for NYSE, ABVT

ABVT

ABOVENET INC

11/06/09 17:48

LAST: 53.71	CHANGE: 2.71	OPEN: 51.89	HIGH: 53.84	ASK: 0.00	VOLUME: 260,202
LAST: 53.71	CHANGE(%): 5.31	PREV: 51.00	LOW: 51.30	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
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
10/23/09	48.75	50.40	48.51	50.00	136,800
10/22/09	48.00	48.74	47.89	48.56	132,400
10/21/09	48.00	49.51	48.00	48.10	92,600
10/20/09	49.73	49.73	47.42	48.27	119,500
10/19/09	50.00	50.81	49.31	49.74	65,800
10/16/09	50.85	51.57	49.32	50.02	66,100
10/15/09	49.99	51.00	49.73	50.80	71,600
10/14/09	50.15	50.60	49.69	50.57	146,400
10/13/09	49.97	50.00	49.72	49.86	122,700
10/12/09	49.63	50.37	49.53	49.91	266,000

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