Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abaxis Inc
(NQ:
ABAX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
33.45
34.13
33.15
33.35
179,003
-0.52(-1.54%)
Jul 30, 2012
34.15
34.32
33.63
33.87
187,475
-0.43(-1.25%)
Jul 27, 2012
32.42
35.43
32.17
34.30
401,489
-0.15(-0.43%)
Jul 26, 2012
34.57
34.80
33.75
34.45
134,031
+0.48(+1.40%)
Jul 25, 2012
33.85
34.28
33.55
33.98
110,290
+0.37(+1.11%)
Jul 24, 2012
34.28
34.28
33.35
33.60
210,309
-0.50(-1.48%)
Jul 23, 2012
34.18
34.50
33.41
34.11
254,344
-0.72(-2.07%)
Jul 20, 2012
36.39
36.39
34.68
34.83
181,193
-1.96(-5.33%)
Jul 19, 2012
37.49
37.60
36.63
36.79
149,683
-0.41(-1.11%)
Jul 18, 2012
37.12
37.92
37.01
37.20
114,581
+0.11(+0.29%)
Jul 17, 2012
36.82
37.31
36.35
37.09
75,066
+0.28(+0.77%)
Jul 16, 2012
36.83
37.04
36.54
36.81
94,121
-0.19(-0.51%)
Jul 13, 2012
36.58
37.54
36.45
36.99
239,499
+0.62(+1.70%)
Jul 12, 2012
36.10
36.52
35.88
36.38
92,447
+0.06(+0.15%)
Jul 11, 2012
36.35
36.70
36.08
36.32
69,742
+0.03(+0.08%)
Jul 10, 2012
36.79
36.85
36.11
36.29
92,429
-0.18(-0.49%)
Jul 09, 2012
36.12
36.51
36.05
36.47
189,892
+0.40(+1.11%)
Jul 06, 2012
36.09
36.44
35.85
36.07
113,432
-0.47(-1.28%)
Jul 05, 2012
36.82
37.04
36.36
36.54
126,762
-0.29(-0.79%)
Jul 03, 2012
36.33
37.11
35.88
36.83
163,513
+0.44(+1.21%)
Jul 02, 2012
34.74
36.41
34.63
36.39
149,341
+1.81(+5.24%)
Jun 29, 2012
33.65
34.67
33.35
34.57
155,940
+1.42(+4.28%)
Jun 28, 2012
32.65
33.15
32.32
33.15
92,755
+0.34(+1.03%)
Jun 27, 2012
32.76
32.93
32.48
32.82
120,936
+0.06(+0.17%)
Jun 26, 2012
33.15
33.15
32.73
32.76
66,905
-0.33(-0.99%)
Jun 25, 2012
33.12
33.46
32.92
33.09
59,739
-0.58(-1.72%)
Jun 22, 2012
32.92
33.78
32.65
33.67
202,134
+1.03(+3.15%)
Jun 21, 2012
32.97
33.27
32.50
32.64
118,357
-0.42(-1.27%)
Jun 20, 2012
33.29
33.56
32.63
33.06
79,194
-0.09(-0.28%)
Jun 19, 2012
32.70
33.91
32.70
33.15
147,991
+0.53(+1.63%)
Jun 18, 2012
31.98
32.79
31.84
32.62
104,632
+0.39(+1.22%)
Jun 15, 2012
31.88
32.32
31.88
32.23
184,279
+0.22(+0.70%)
Jun 14, 2012
31.56
32.22
31.26
32.00
110,994
+0.56(+1.78%)
Jun 13, 2012
31.13
31.63
31.13
31.44
199,501
+0.35(+1.11%)
Jun 12, 2012
30.74
31.35
30.46
31.10
104,359
+0.54(+1.77%)
Jun 11, 2012
30.64
30.81
30.15
30.56
134,573
+0.18(+0.58%)
Jun 08, 2012
29.80
31.01
29.78
30.38
123,943
+0.41(+1.37%)
Jun 07, 2012
30.27
30.41
29.67
29.97
84,635
+0.16(+0.53%)
Jun 06, 2012
29.71
30.07
29.51
29.81
139,814
+0.37(+1.27%)
Jun 05, 2012
29.28
29.85
29.00
29.43
143,510
-0.05(-0.16%)
Jun 04, 2012
29.64
29.96
29.37
29.48
112,415
-0.12(-0.41%)
Jun 01, 2012
29.91
30.30
29.56
29.60
124,537
-0.99(-3.24%)
May 31, 2012
30.32
31.13
29.62
30.59
122,941
+0.41(+1.36%)
May 30, 2012
30.50
30.65
30.17
30.18
79,463
-0.72(-2.33%)
May 29, 2012
30.54
31.15
30.49
30.90
70,285
+0.48(+1.57%)
May 25, 2012
30.49
30.84
30.09
30.42
79,939
-0.02(-0.06%)
May 24, 2012
30.56
30.66
29.98
30.44
68,854
-0.12(-0.40%)
May 23, 2012
30.26
30.57
29.90
30.56
81,675
-0.10(-0.34%)
May 22, 2012
30.99
31.17
30.33
30.67
102,451
-0.27(-0.88%)
May 21, 2012
30.69
31.11
30.03
30.94
153,608
+0.30(+0.98%)
May 18, 2012
31.27
31.41
30.62
30.64
109,828
-0.73(-2.32%)
May 17, 2012
31.96
32.10
31.27
31.37
81,111
-0.63(-1.96%)
May 16, 2012
32.20
32.37
31.85
31.99
82,418
+0.00(+0.00%)
May 15, 2012
32.19
32.41
31.84
31.99
73,302
-0.30(-0.93%)
May 14, 2012
32.11
32.60
32.05
32.29
107,067
-0.26(-0.80%)
May 11, 2012
32.37
32.71
32.06
32.55
76,398
-0.07(-0.20%)
May 10, 2012
32.52
33.04
32.27
32.62
56,034
+0.21(+0.66%)
May 09, 2012
32.33
32.67
32.12
32.41
74,895
-0.36(-1.11%)
May 08, 2012
32.25
32.86
32.08
32.77
73,087
+0.21(+0.63%)
May 07, 2012
31.79
32.82
31.55
32.56
69,098
+0.73(+2.29%)
May 04, 2012
32.35
32.35
31.78
31.84
77,935
-0.59(-1.82%)
May 03, 2012
32.69
32.77
32.03
32.42
76,062
-0.37(-1.14%)
May 02, 2012
32.72
32.96
32.05
32.80
141,512
-0.23(-0.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.