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. The Abovenet 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.

Abovenet Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-29 83.955 83.99 83.94 83.94 28,858
2012-06-28 83.96 83.96 83.94 83.94 5,658
2012-06-27 83.95 83.96 83.95 83.96 1,576
2012-06-26 83.94 83.96 83.93 83.94 7,295
2012-06-25 83.93 83.94 83.90 83.92 2,477
2012-06-22 83.92 83.95 83.905 83.95 9,757
2012-06-21 83.89 83.91 83.88 83.89 3,994
2012-06-20 83.89 83.89 83.88 83.88 9,312
2012-06-19 83.88 83.89 83.87 83.89 34,497
2012-06-18 83.88 83.88 83.86 83.87 3,844
2012-06-15 83.85 83.895 83.85 83.875 12,521
2012-06-14 83.72 83.79 83.72 83.79 3,475
2012-06-13 83.62 83.74 83.59 83.74 39,543
2012-06-12 83.65 83.665 83.57 83.62 11,801
2012-06-11 83.545 83.68 83.545 83.62 12,418
2012-06-08 83.43 83.55 83.43 83.51 15,630
2012-06-07 83.49 83.52 83.39 83.47 26,847
2012-06-06 83.30 83.42 83.30 83.41 16,418
2012-06-05 83.18 83.31 83.17 83.29 35,191
2012-06-04 83.32 83.32 83.07 83.12 27,170
2012-06-01 83.28 83.34 83.19 83.26 44,326
2012-05-31 83.33 83.37 83.21 83.32 22,845
2012-05-30 83.35 83.40 83.31 83.31 24,200
2012-05-29 83.30 83.43 83.30 83.41 13,926
2012-05-25 83.26 83.31 83.26 83.30 8,628
2012-05-24 83.17 83.32 83.17 83.31 25,299
2012-05-23 83.24 83.25 83.11 83.18 26,002
2012-05-22 83.16 83.25 83.15 83.24 11,571
2012-05-21 83.10 83.31 83.10 83.21 17,079
2012-05-18 83.28 83.28 82.99 83.03 25,670

» More Abovenet Stock Price History

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