ASBB

ASB Bancorp, Inc. Historical Stock Prices

$19.68
*  
unch
unch
Get ASBB Alerts
*Delayed - data as of Jul. 31, 2014 12:31 ET  -  Find a broker to begin trading ASBB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASBB Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:31  18.76 N/A N/A  19.68 0
07/30/2014 19.68 19.68 19.68 19.68 00
07/29/2014 19.68 19.68 19.68 19.68 00
07/28/2014 19.68 19.68 19.68 19.68 00
07/25/2014 19.68 19.68 19.68 19.68 200
07/24/2014 19 19 19 19 519
07/23/2014 19.85 19.85 18.35 19.82 133,669
07/22/2014 19.95 19.95 19.95 19.95 00
07/21/2014 20.5 20.5 19.95 19.95 484
07/18/2014 20.55 20.55 20.55 20.55 116
07/17/2014 20.376 20.66 20.06 20.06 4,381
07/16/2014 20.8499 20.8499 20.8499 20.8499 100
07/15/2014 19.44 19.44 19.44 19.44 512
07/14/2014 20.84 20.84 19.464 19.464 872
07/11/2014 20.9 20.9 20.69 20.69 634
07/10/2014 20.9 20.9 20.77 20.85 303
07/09/2014 21 21 20.76 20.9 712
07/08/2014 19.535 19.535 19.535 19.535 139
07/07/2014 20.92 21 20.705 20.705 1,175
07/03/2014 20.97 20.97 20.97 20.97 00
07/02/2014 20.97 20.97 20.97 20.97 00
07/01/2014 20.97 20.97 20.97 20.97 146
06/30/2014 21.2 21.2 19.6347 20.97 873
06/27/2014 21.96 21.96 20.5 21 4,165
06/26/2014 20.25 21.5 20.25 21.19 7,363
06/25/2014 20.25 20.25 19.51 20.22 3,370
06/24/2014 20.25 20.25 20.25 20.25 223
06/23/2014 20.2 20.2 20 20 1,681
06/20/2014 20.14 20.22 19.9 20.22 2,129
06/19/2014 20.18 20.196 19.83 20.07 2,282
06/18/2014 20.18 20.18 19.94 19.9995 832
06/17/2014 19.651 19.98 19.53 19.98 2,722
06/16/2014 19.33 19.33 19.33 19.33 00
06/13/2014 19.12 19.33 19.12 19.33 345
06/12/2014 19.505 19.505 19.48 19.5 1,385
06/11/2014 19.62 20.11 19.62 20.015 1,670
06/10/2014 19.345 20.199 19.345 20.199 2,439
06/09/2014 19.81 20.12 19.4 20.12 8,771
06/06/2014 19.5 19.62 19.5 19.62 803
06/05/2014 19.45 19.71 19.45 19.58 3,288
06/04/2014 19.5 19.79 19.35 19.77 1,836
06/03/2014 19.19 19.38 19.19 19.19 601
06/02/2014 19.27 19.27 19.27 19.27 147
05/30/2014 19.86 19.86 19.505 19.505 300
05/29/2014 19.45 19.55 19.39 19.39 852
05/28/2014 19.6 19.6 19.14 19.39 3,348
05/27/2014 19.7 19.7 19.7 19.7 00
05/23/2014 19.275 19.7 19.25 19.7 87,059
05/22/2014 19.491 19.5 19.345 19.5 1,051
05/21/2014 19.23 19.25 19.23 19.25 4,035
05/20/2014 19.02 19.65 19.02 19.25 362
05/19/2014 19.03 19.22 19.03 19.2095 1,133
05/16/2014 19.2 19.39 18.85 19.28 8,202
05/15/2014 19.19 19.215 19.19 19.215 1,000
05/14/2014 19.145 19.22 19.145 19.22 587
05/13/2014 18.68 19.4742 18.68 19.4742 5,051
05/12/2014 18.84 18.88 18.84 18.88 820
05/09/2014 19.5 19.5 18.71 18.78 3,251
05/08/2014 19 19.1 18.4 19.1 4,860
05/07/2014 17.94 17.94 17.94 17.94 00
05/06/2014 18 18 17.93 17.94 845
05/05/2014 17.91 18.11 17.81 17.85 6,021
05/02/2014 17.82 17.82 17.8 17.8 766
05/01/2014 17.85 18.3 17.81 17.86 6,705
04/30/2014 17.81 17.81 17.8 17.8 4,147
04/29/2014 17.8 17.8 17.8 17.8 00
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?