Historical Stock Prices

ABAC 
$2.09
*  
0.1509
6.73%
Get ABAC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ABAC now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 2.27 2.28 2.07 2.09 14,206
09/22/2016 2.32 2.32 2.2001 2.2409 12,277
09/21/2016 2.2499 2.3276 2.2101 2.29 14,769
09/20/2016 2.24 2.39 2.2 2.23 15,498
09/19/2016 2.18 2.39 2.18 2.25 33,513
09/16/2016 2.18 2.2295 2.12 2.175 22,047
09/15/2016 2.24 2.31 2.11 2.15 28,643
09/14/2016 1.8 2.49 1.75 2.2378 126,563
09/13/2016 1.86 1.86 1.71 1.8 22,871
09/12/2016 2.09 2.09 1.51 1.86 71,348
09/09/2016 2.22 2.76 1.6236 2.03 53,550
09/08/2016 2.44 2.44 2.3976 2.44 10,267
09/07/2016 2.52 2.626 2.44 2.4884 6,414
09/06/2016 2.6948 2.6948 2.5208 2.6396 5,195
09/02/2016 2.8 3 2.2444 2.6468 53,143
09/01/2016 2.96 3.0732 2.76 2.9204 8,718
08/31/2016 3.08 3.12 2.9208 3.12 2,803
08/30/2016 3.192 3.192 2.92 3.08 7,208
08/29/2016 3.2 3.2004 3.04 3.04 7,271
08/26/2016 3.34 3.34 3.108 3.196 15,781
08/25/2016 3.1004 3.4 3.0004 3.2344 40,724
08/24/2016 3.24 3.24 2.8096 3 22,699
08/23/2016 3.2 3.56 3.1576 3.24 28,504
08/22/2016 2.928 3.16 2.928 3.158 3,424
08/19/2016 2.8808 3.16 2.8808 3.16 1,712
08/18/2016 3.12 3.36 2.8848 3.0868 6,273
08/17/2016 3.64 3.72 3.0004 3.12 19,869
08/16/2016 3.4 3.68 3.004 3.144 44,804
08/15/2016 3.52 3.8912 3.0412 3.4 23,550
08/12/2016 2.7344 3.52 2.7344 3.52 36,266
08/11/2016 2.7988 3 2.64 2.6804 6,301
08/10/2016 2.64 2.84 2.64 2.8 3,352
08/09/2016 2.7312 2.76 2.6004 2.74 34,517
08/08/2016 2.56 2.782 2.56 2.76 10,331
08/05/2016 2.3472 2.8784 2.248 2.84 73,444
08/04/2016 2.36 2.68 2.36 2.4 18,405
08/03/2016 2.7596 2.7596 2.3596 2.6 8,170
08/02/2016 2.7476 2.7476 2.44 2.64 5,309
08/01/2016 2.88 2.88 2.56 2.6396 7,349
07/29/2016 2.76 2.9996 2.6424 2.916 8,824
07/28/2016 2.9036 2.9036 2.764 2.88 3,715
07/27/2016 2.96 2.9996 2.844 2.9032 1,495
07/26/2016 2.96 3.1996 2.96 2.96 5,472
07/25/2016 3.1996 3.2 3.16 3.1824 753
07/22/2016 3.2 3.2 3.1988 3.2 12,177
07/21/2016 3.08 3.28 3.08 3.1 25,777
07/20/2016 3.2076 3.2076 3.16 3.2 385
07/19/2016 3.1996 3.2 3 3.2 10,379
07/18/2016 3.1 3.1 2.58 2.9848 7,648
07/15/2016 3.2536 3.2536 3.1004 3.2 1,089
07/14/2016 3.2 3.2 3.2 3.2 88
07/13/2016 3.04 3.2 3.0096 3.2 1,166
07/12/2016 3.14 3.284 3 3.0944 3,307
07/11/2016 3.24 3.4 3.164 3.2 4,955
07/08/2016 3.4 3.4 2.98 3.2356 3,131
07/07/2016 3.28 3.28 3.2444 3.2668 504
07/06/2016 3.302 3.302 3.2076 3.2076 400
07/05/2016 3.4 3.4 3.4 3.4 785
07/01/2016 3.16 3.4 3.16 3.4 1,985
06/30/2016 3.2192 3.32 3.2192 3.32 193
06/29/2016 3.28 3.3936 3.12 3.12 3,035
06/28/2016 3.132 3.4 3.12 3.16 4,293
06/27/2016 3.12 3.4 2.92 3.16 5,430
06/24/2016 2.96 3.192 2.96 3.1704 2,506
06/23/2016 2.8428 3.156 2.8428 3.12 404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?