Historical Stock Prices

ABHD 
$0.329
*  
-0.001
-0.30 %
Get ABHD Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading ABHD now


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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 0.33 0.33 0.329 0.329 8,350
11/25/2014 0.315 0.33 0.315 0.33 90,800
11/24/2014 0.334 0.334 0.315 0.33 117,053
11/21/2014 0.315 0.345 0.315 0.33 195,150
11/20/2014 0.325 0.325 0.32 0.32 24,300
11/19/2014 0.3012 0.3299 0.3012 0.32 30,360
11/18/2014 0.33 0.33 0.3013 0.3013 27,200
11/17/2014 0.3011 0.335 0.3011 0.33 39,501
11/14/2014 0.32 0.3498 0.29 0.3498 217,453
11/13/2014 0.335 0.344 0.32 0.344 110,250
11/12/2014 0.348 0.348 0.33 0.34 45,590
11/11/2014 0.32 0.33 0.31 0.33 56,005
11/10/2014 0.33 0.34 0.31 0.34 46,700
11/07/2014 0.35 0.35 0.32 0.33 102,558
11/06/2014 0.35 0.35 0.316 0.34 32,678
11/05/2014 0.32 0.3549 0.31 0.34 62,100
11/04/2014 0.31 0.325 0.31 0.32 31,200
11/03/2014 0.31 0.33 0.31 0.33 34,740
10/31/2014 0.325 0.33 0.32 0.325 32,380
10/30/2014 0.3202 0.338 0.3202 0.33 12,350
10/29/2014 0.32 0.338 0.32 0.338 65,550
10/28/2014 0.34 0.3499 0.33 0.34 37,889
10/27/2014 0.34 0.34 0.322 0.34 38,858
10/24/2014 0.34 0.3559 0.3213 0.35 8,750
10/23/2014 0.33 0.36 0.3206 0.359 38,081
10/22/2014 0.36 0.36 0.3302 0.36 41,720
10/21/2014 0.3349 0.3548 0.3202 0.35 14,265
10/20/2014 0.3301 0.3598 0.33 0.3349 42,715
10/17/2014 0.32 0.34 0.32 0.34 39,964
10/16/2014 0.33 0.33 0.32 0.32 10,200
10/15/2014 0.3299 0.33 0.3012 0.32 28,948
10/14/2014 0.3344 0.335 0.3106 0.33 71,176
10/13/2014 0.33 0.34 0.3001 0.33 242,720
10/10/2014 0.3204 0.34 0.3058 0.33 62,100
10/09/2014 0.295 0.338 0.29 0.334 68,649
10/08/2014 0.285 0.32 0.2727 0.32 105,564
10/07/2014 0.335 0.34 0.29 0.31 223,000
10/06/2014 0.36 0.3719 0.3301 0.3301 56,642
10/03/2014 0.33 0.3775 0.33 0.369 164,250
10/02/2014 0.333 0.35 0.3 0.34 292,612
10/01/2014 0.349 0.368 0.321 0.3499 128,474
09/30/2014 0.36 0.36 0.35 0.35 66,622
09/29/2014 0.37 0.37 0.3525 0.3525 72,509
09/26/2014 0.39 0.39 0.3555 0.3779 12,500
09/25/2014 0.37 0.385 0.37 0.385 52,232
09/24/2014 0.361 0.375 0.352 0.37 42,300
09/23/2014 0.365 0.375 0.365 0.375 23,370
09/22/2014 0.39 0.39 0.3605 0.379 43,234
09/19/2014 0.355 0.385 0.35 0.379 872,369
09/18/2014 0.3711 0.3711 0.35 0.36 254,988
09/17/2014 0.4 0.415 0.39 0.4 57,150
09/16/2014 0.39 0.409 0.3801 0.4 63,695
09/15/2014 0.415 0.415 0.3801 0.3801 41,813
09/12/2014 0.42 0.42 0.4 0.41 39,000
09/11/2014 0.4 0.42 0.4 0.4 50,700
09/10/2014 0.4 0.41 0.4 0.4 2,980
09/09/2014 0.41 0.41 0.38 0.3898 5,760
09/08/2014 0.42 0.42 0.4 0.41 31,720
09/05/2014 0.42 0.422 0.405 0.42 93,700
09/04/2014 0.4017 0.422 0.4017 0.42 113,272
09/03/2014 0.4198 0.42 0.4017 0.4017 107,508
09/02/2014 0.43 0.435 0.4 0.415 77,727
08/29/2014 0.435 0.435 0.3821 0.43 51,335
08/28/2014 0.435 0.435 0.43 0.435 3,050
08/27/2014 0.435 0.435 0.43 0.435 9,412
08/26/2014 0.435 0.44 0.4063 0.41 205,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?