ABOVENET Historical Stock Price

Below is the stock price history for Abovenet ABVT. 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 Abovenet stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Abovenet Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	83.25	83.27	83.23	83.25	32,748
2012-05-15	83.22	83.25	83.21	83.24	23,691
2012-05-14	83.25	83.28	83.19	83.23	35,121
2012-05-11	83.21	83.29	83.20	83.29	49,501
2012-05-10	83.17	83.25	83.16	83.22	26,317
2012-05-09	83.21	83.22	83.16	83.17	44,214
2012-05-08	83.17	83.20	83.15	83.15	35,694
2012-05-07	83.16	83.18	83.15	83.16	9,079
2012-05-04	83.18	83.21	83.13	83.15	31,976
2012-05-03	83.08	83.20	83.06	83.13	34,600
2012-05-02	83.03	83.16	82.99	83.09	61,212
2012-05-01	83.14	83.15	82.97	83.07	43,364
2012-04-30	83.12	83.21	83.11	83.20	40,333
2012-04-27	83.15	83.15	83.11	83.12	156,913
2012-04-26	83.10	83.16	83.10	83.16	70,801
2012-04-25	83.155	83.155	83.10	83.12	22,625
2012-04-24	83.05	83.12	83.05	83.109	7,439
2012-04-23	83.01	83.12	82.97	83.04	15,813
2012-04-20	83.04	83.25	83.04	83.07	19,797
2012-04-19	82.91	82.99	82.91	82.95	41,022
2012-04-18	82.90	83.03	82.90	82.94	31,627
2012-04-17	83.19	83.19	83.06	83.06	68,700
2012-04-16	83.16	83.22	83.12	83.17	11,693
2012-04-13	83.10	83.19	83.08	83.18	45,895
2012-04-12	83.15	83.16	83.07	83.07	41,765
2012-04-11	82.91	83.15	82.91	83.01	72,819
2012-04-10	82.95	82.96	82.84	82.88	29,699
2012-04-09	82.87	82.98	82.87	82.88	20,989
2012-04-05	82.87	83.00	82.87	82.95	29,146
2012-04-04	82.87	82.95	82.86	82.88	29,173

» More Abovenet Stock Price History