Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.770	6.770	6.684	6.684	232	-0.15(-2.26%)
Nov 26, 2014		6.839	6.839	6.839	0	+0.01(+0.19%)
Nov 21, 2014		6.825	6.825	6.825	70	+0.27(+4.05%)
Nov 20, 2014	6.510	6.560	6.500	6.560	3,200	+0.07(+1.08%)
Nov 19, 2014	6.441	6.490	6.441	6.490	1,000	+0.03(+0.42%)
Nov 18, 2014	6.463	6.463	6.463	6.463	1,000	-0.02(-0.28%)
Nov 17, 2014	6.500	6.500	6.481	6.481	1,164	+0.02(+0.33%)
Nov 14, 2014	6.460	6.460	6.420	6.460	4,026	-0.05(-0.77%)
Nov 12, 2014		6.510	6.510	6.510	0	+0.11(+1.72%)
Nov 11, 2014	6.400	6.400	6.400	6.400	7,500	+0.10(+1.62%)
Nov 07, 2014		6.298	6.298	6.298	0	+0.09(+1.42%)
Nov 06, 2014	6.213	6.213	6.210	6.210	1,885	-0.03(-0.48%)
Nov 05, 2014	6.240	6.240	6.240	6.240	146	-0.02(-0.37%)
Nov 03, 2014		6.263	6.263	6.263	0	+0.00(+0.05%)
Oct 31, 2014	6.253	6.260	6.250	6.260	3,200	-0.03(-0.48%)
Oct 30, 2014	6.251	6.290	6.251	6.290	2,100	+0.16(+2.61%)
Oct 29, 2014	6.132	6.132	6.130	6.130	1,200	+0.10(+1.74%)
Oct 28, 2014	6.025	6.025	6.025	6.025	600	-0.05(-0.90%)
Oct 27, 2014	6.080	6.080	6.080	6.080	1,000	-0.02(-0.33%)
Oct 24, 2014	6.088	6.100	6.088	6.100	8,500	+0.00(+0.00%)
Oct 22, 2014	6.100	6.100	6.100	6.100	3,500	+0.00(+0.00%)
Oct 21, 2014	6.100	6.100	6.040	6.100	1,800	+0.43(+7.58%)
Oct 16, 2014	5.670	5.670	5.670	5.670	200	-0.21(-3.57%)
Oct 14, 2014	5.880	5.880	5.880	5.880	300	+0.00(+0.00%)
Oct 10, 2014		5.880	5.880	5.880	0	-0.03(-0.56%)
Oct 08, 2014		5.913	5.913	5.913	0	-0.22(-3.54%)
Oct 07, 2014	6.130	6.130	6.130	6.130	500	-0.02(-0.33%)
Oct 06, 2014	6.080	6.150	6.080	6.150	2,875	-0.04(-0.65%)
Sep 26, 2014		6.190	6.190	6.190	0	-0.06(-0.96%)
Sep 25, 2014	6.250	6.250	6.250	6.250	500	-0.01(-0.15%)
Sep 22, 2014		6.260	6.260	6.260	0	-0.12(-1.94%)
Sep 19, 2014	6.399	6.399	6.383	6.384	1,495	-0.02(-0.33%)
Sep 18, 2014	6.420	6.420	6.405	6.405	22,550	+0.00(+0.08%)
Sep 17, 2014	6.400	6.400	6.400	6.400	1,675	+0.07(+1.10%)
Sep 16, 2014	6.410	6.410	6.321	6.330	12,300	+0.01(+0.10%)
Sep 15, 2014		6.323	6.323	6.324	500	+0.00(+0.02%)
Sep 12, 2014	6.312	6.323	6.312	6.323	1,216	-0.04(-0.58%)
Sep 11, 2014	6.360	6.360	6.360	6.360	500	-0.07(-1.09%)
Sep 10, 2014	6.430	6.430	6.430	6.430	300	+0.05(+0.85%)
Sep 08, 2014		6.376	6.376	6.376	0	-0.05(-0.84%)
Sep 04, 2014		6.430	6.430	6.430	0	-0.05(-0.72%)
Sep 03, 2014	6.444	6.476	6.444	6.476	1,289	+0.06(+0.88%)
Sep 02, 2014	6.420	6.420	6.420	6.420	433	-0.10(-1.49%)
Aug 29, 2014		6.517	6.517	6.517	0	+0.00(+0.00%)
Aug 27, 2014		6.517	6.517	6.517	15,607	+0.01(+0.09%)
Aug 26, 2014	6.511	6.511	6.511	6.511	400	+0.05(+0.82%)
Aug 22, 2014		6.458	6.458	6.458	0	+0.04(+0.67%)
Aug 21, 2014	6.415	6.435	6.413	6.415	2,065	-0.16(-2.48%)
Aug 20, 2014	6.578	6.578	6.578	6.578	10,500	+0.15(+2.30%)
Aug 19, 2014	6.300	6.430	6.300	6.430	1,100	+0.31(+5.13%)
Aug 14, 2014		6.116	6.116	6.116	0	+0.07(+1.09%)
Aug 08, 2014		6.050	6.050	6.050	0	-0.04(-0.66%)
Aug 07, 2014	6.090	6.090	6.090	6.090	10,000	+0.04(+0.66%)
Aug 06, 2014	6.050	6.050	6.050	6.050	8,000	-0.15(-2.42%)
Aug 05, 2014	6.200	6.200	6.200	6.200	4,500	-0.10(-1.59%)
Aug 01, 2014		6.300	6.300	6.300	0	+0.10(+1.61%)
Jul 31, 2014	6.200	6.200	6.200	6.200	2,080	-0.19(-2.97%)
Jul 28, 2014		6.390	6.390	6.390	0	+0.08(+1.27%)
Jul 22, 2014		6.310	6.310	6.310	0	-0.07(-1.10%)
Jul 18, 2014		6.380	6.380	6.380	0	-0.22(-3.32%)
Jul 09, 2014		6.599	6.599	6.599	0	+0.00(+0.00%)
Jul 03, 2014		6.599	6.599	6.599	0	+0.05(+0.75%)
Jul 02, 2014	6.415	6.550	6.415	6.550	8,200	+0.09(+1.33%)
Jun 30, 2014		6.464	6.464	6.464	0	+0.09(+1.48%)
Jun 27, 2014	6.370	6.370	6.370	6.370	2,041	+0.04(+0.63%)
Jun 26, 2014	6.330	6.330	6.330	6.330	104	+0.06(+0.96%)
Jun 25, 2014	6.270	6.270	6.270	6.270	10,900	+0.00(+0.00%)
Jun 24, 2014	6.354	6.354	6.215	6.270	4,800	+0.00(+0.00%)
Jun 23, 2014	6.270	6.270	6.270	6.270	1,000	+0.04(+0.59%)
Jun 18, 2014		6.233	6.233	6.233	0	-0.08(-1.22%)
Jun 17, 2014	6.310	6.310	6.310	6.310	1,502	+0.11(+1.72%)
Jun 16, 2014	6.203	6.203	6.203	6.203	510	+0.00(+0.05%)
Jun 13, 2014	6.188	6.200	6.188	6.200	4,032	-0.09(-1.46%)
Jun 12, 2014	6.292	6.292	6.292	6.292	200	+0.02(+0.35%)
Jun 11, 2014	6.270	6.270	6.270	6.270	800	+0.22(+3.64%)
Jun 05, 2014	6.050	6.050	6.050	6.050	0	-0.01(-0.17%)
Jun 02, 2014	6.061	6.061	6.061	6.061	0	+0.05(+0.81%)
May 30, 2014	6.039	6.039	6.012	6.012	1,000	+0.01(+0.17%)
May 29, 2014	6.020	6.020	6.002	6.002	386	+0.02(+0.27%)
May 28, 2014	5.985	5.985	5.985	5.985	116	-0.23(-3.77%)
May 27, 2014	6.220	6.220	6.220	6.220	1,200	+0.74(+13.50%)
May 20, 2014		5.480	5.480	5.480	0	-0.56(-9.22%)
May 13, 2014	6.037	6.037	6.037	6.037	0	+0.36(+6.28%)
May 09, 2014		5.680	5.680	5.680	0	-0.20(-3.40%)
May 08, 2014	5.880	5.880	5.880	5.880	2,000	-0.15(-2.49%)
May 06, 2014	6.030	6.030	6.030	6.030	60	-0.10(-1.63%)
May 02, 2014	6.130	6.130	6.130	6.130	0	-0.17(-2.70%)
Apr 21, 2014	6.300	6.300	6.300	6.300	0	-0.11(-1.72%)
Apr 17, 2014		6.410	6.410	6.410	0	+0.00(+0.00%)
Apr 16, 2014	6.410	6.410	6.410	6.410	100	+0.11(+1.75%)
Apr 15, 2014	6.320	6.340	6.300	6.300	2,900	-0.20(-3.08%)
Apr 09, 2014	6.500	6.500	6.500	6.500	0	+0.15(+2.36%)
Mar 31, 2014		6.350	6.350	6.350	0	-0.11(-1.65%)
Mar 28, 2014	6.458	6.458	6.456	6.456	0	+0.01(+0.19%)
Mar 27, 2014	6.444	6.444	6.444	6.444	200	+0.09(+1.49%)
Mar 26, 2014	6.341	6.359	6.341	6.350	780	-0.01(-0.12%)
Mar 25, 2014	6.357	6.357	6.357	6.357	225	+0.01(+0.12%)
Mar 21, 2014		6.350	6.350	6.350	0	+0.00(+0.00%)
Mar 20, 2014	6.364	6.364	6.350	6.350	4,000	-0.05(-0.82%)
Mar 19, 2014	6.402	6.402	6.402	6.402	2,000	-0.02(-0.27%)
Mar 18, 2014	6.330	6.419	6.330	6.419	1,300	-0.01(-0.15%)
Mar 13, 2014		6.429	6.429	6.429	0	-0.03(-0.40%)
Mar 11, 2014		6.455	6.455	6.455	0	+0.06(+1.01%)
Mar 07, 2014		6.390	6.390	6.390	0	-0.13(-2.03%)
Mar 06, 2014	6.522	6.522	6.522	6.522	22,500	+0.16(+2.56%)
Mar 05, 2014	6.370	6.370	6.360	6.360	1,000	+0.10(+1.60%)
Mar 04, 2014	6.260	6.282	6.260	6.260	7,532	+0.00(+0.06%)
Feb 28, 2014		6.256	6.256	6.256	1	-0.01(-0.19%)
Feb 27, 2014	6.268	6.268	6.268	6.268	104	+0.08(+1.24%)
Feb 26, 2014	6.191	6.191	6.191	6.191	600	-0.03(-0.46%)
Feb 24, 2014		6.220	6.220	6.220	0	+0.03(+0.42%)
Feb 21, 2014	6.212	6.212	6.194	6.194	0	-0.03(-0.42%)
Feb 20, 2014	6.220	6.220	6.220	6.220	800	-0.02(-0.29%)
Feb 19, 2014	6.250	6.266	6.229	6.238	3,930	+0.05(+0.78%)
Feb 14, 2014	6.190	6.190	6.190	6.190	0	-0.17(-2.72%)
Feb 13, 2014	6.361	6.363	6.361	6.363	1,172	+0.02(+0.28%)
Feb 12, 2014	6.335	6.345	6.335	6.345	1,800	-0.15(-2.25%)
Feb 11, 2014	6.491	6.491	6.491	6.491	210	+0.36(+5.83%)
Feb 07, 2014		6.133	6.133	6.133	0	+0.02(+0.38%)
Feb 06, 2014	6.110	6.110	6.110	6.110	104	-0.04(-0.65%)
Feb 05, 2014	6.150	6.150	6.150	6.150	2,000	-0.21(-3.35%)
Jan 31, 2014		6.363	6.363	6.363	0	-0.05(-0.78%)
Jan 30, 2014	6.406	6.413	6.404	6.413	1,000	+0.03(+0.52%)
Jan 27, 2014	6.380	6.380	6.380	6.380	0	-0.21(-3.13%)
Jan 24, 2014	6.550	6.636	6.540	6.586	0	+0.25(+3.96%)
Jan 22, 2014		6.336	6.336	6.336	0	+0.07(+1.05%)
Jan 21, 2014	6.270	6.270	6.270	6.270	1,000	-0.08(-1.26%)
Jan 14, 2014		6.350	6.350	6.350	0	-0.07(-1.04%)
Jan 13, 2014	6.426	6.426	6.417	6.417	1,000	+0.01(+0.11%)
Jan 07, 2014	6.410	6.410	6.410	6.410	0	-0.03(-0.42%)
Jan 06, 2014	6.490	6.494	6.421	6.437	2,244	-0.02(-0.24%)
Jan 03, 2014	6.452	6.452	6.452	6.452	0	-0.05(-0.79%)
Dec 31, 2013		6.504	6.504	6.504	0	+0.06(+0.99%)
Dec 30, 2013	6.430	6.441	6.430	6.441	600	-0.05(-0.76%)
Dec 27, 2013	6.322	6.500	6.322	6.490	8,470	-0.04(-0.57%)
Dec 23, 2013		6.527	6.527	6.527	0	-0.09(-1.40%)
Dec 20, 2013	6.624	6.624	6.620	6.620	0	-0.05(-0.82%)
Dec 19, 2013	6.675	6.675	6.675	6.675	1,480	-0.08(-1.12%)
Dec 18, 2013	6.747	6.750	6.747	6.750	5,600	-0.03(-0.46%)
Dec 17, 2013	6.782	6.782	6.781	6.781	1,295	+0.00(+0.01%)
Dec 16, 2013	6.780	6.780	6.780	6.780	800	+0.06(+0.83%)
Dec 13, 2013	6.689	6.730	6.686	6.724	0	+0.15(+2.34%)
Dec 12, 2013	6.569	6.570	6.492	6.570	1,888	-0.01(-0.14%)
Dec 11, 2013	6.571	6.579	6.571	6.579	1,500	+0.01(+0.22%)
Dec 10, 2013	6.567	6.578	6.538	6.564	3,465	+0.04(+0.63%)
Dec 09, 2013	6.519	6.570	6.519	6.523	5,563	-0.06(-0.84%)
Dec 06, 2013	6.579	6.579	6.579	6.579	10,000	+0.01(+0.10%)
Dec 04, 2013		6.572	6.572	6.572	0	+0.02(+0.35%)
Dec 03, 2013	6.562	6.562	6.549	6.549	4,600	-0.10(-1.52%)

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.

Absolute Software Cp (OP: ALSWF )

Historical Prices

Free News Feed