ABITIBIBOWATER Historical Stock Price

Below is the stock price history for Abitibibowater ABH. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Abitibibowater stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Abitibibowater Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	10.65	10.87	10.60	10.60	17,787
2012-05-15	10.96	10.96	10.65	10.775	21,349
2012-05-14	11.19	11.19	10.96	10.99	26,239
2012-05-11	11.34	11.411	11.30	11.37	15,012
2012-05-10	11.61	11.67	11.36	11.37	38,408
2012-05-09	11.92	11.92	11.48	11.54	35,430
2012-05-08	12.335	12.365	12.08	12.095	24,016
2012-05-07	12.40	12.46	12.35	12.42	20,271
2012-05-04	12.505	12.57	12.385	12.41	32,921
2012-05-03	12.13	12.72	12.125	12.52	38,097
2012-05-02	12.355	12.355	12.045	12.06	24,137
2012-05-01	13.12	13.27	12.47	12.58	39,549
2012-04-30	13.30	13.315	13.215	13.27	18,817
2012-04-27	13.40	13.49	13.19	13.26	18,623
2012-04-26	13.46	13.52	13.38	13.51	6,669
2012-04-25	13.16	13.51	13.10	13.48	15,702
2012-04-24	12.98	13.17	12.97	13.095	11,764
2012-04-23	12.96	13.06	12.795	13.05	19,909
2012-04-20	13.18	13.19	13.03	13.05	9,498
2012-04-19	13.08	13.12	12.8905	13.07	13,264
2012-04-18	13.28	13.28	13.07	13.07	14,012
2012-04-17	13.55	13.55	13.30	13.32	16,843
2012-04-16	13.525	13.53	13.36	13.38	13,349
2012-04-13	13.45	13.45	13.31	13.45	13,343
2012-04-12	13.49	13.64	13.39	13.47	23,090
2012-04-11	13.38	13.60	13.31	13.44	23,152
2012-04-10	13.51	13.51	13.34	13.40	26,578
2012-04-09	13.62	13.73	13.57	13.59	11,513
2012-04-05	13.85	13.86	13.73	13.85	24,847
2012-04-04	13.83	13.87	13.73	13.845	9,188

» More Abitibibowater Stock Price History