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. The Abitibibowater stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Abitibibowater Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-23 10.57 11.84 10.56 11.83 61,102
2012-05-22 10.56 10.64 10.34 10.56 24,467
2012-05-21 10.30 10.60 10.28 10.50 6,428
2012-05-18 10.23 10.33 10.15 10.30 11,812
2012-05-17 10.66 10.70 10.16 10.27 64,857
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

» More Abitibibowater Stock Price History

To see other companies like Abitibibowater (ABH), view our stock market today for news, and other data.