Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2013	6.634	6.650	6.634	6.650	19,300	+0.08(+1.14%)
Nov 29, 2013	6.598	6.599	6.550	6.575	4,000	-0.02(-0.36%)
Nov 27, 2013	6.599	6.599	6.599	6.599	1,000	-0.03(-0.38%)
Nov 26, 2013	6.650	6.670	6.624	6.624	2,915	-0.01(-0.11%)
Nov 25, 2013	6.630	6.632	6.620	6.632	21,900	+0.03(+0.48%)
Nov 22, 2013	6.606	6.606	6.600	6.600	809	+0.01(+0.19%)
Nov 21, 2013	6.587	6.587	6.587	6.587	100	-0.11(-1.64%)
Nov 20, 2013	6.697	6.697	6.697	6.697	5,000	-0.06(-0.87%)
Nov 18, 2013		6.756	6.756	6.756	0	-0.02(-0.23%)
Nov 15, 2013	6.771	6.771	6.771	6.771	100	+0.03(+0.46%)
Nov 12, 2013		6.740	6.740	6.740	0	-0.18(-2.61%)
Nov 11, 2013	6.980	6.980	6.911	6.921	2,100	-0.03(-0.42%)
Nov 08, 2013	6.963	7.030	6.950	6.950	3,800	-0.21(-2.88%)
Nov 07, 2013	7.156	7.156	7.156	7.156	200	+0.42(+6.29%)
Nov 06, 2013	6.733	6.733	6.733	6.733	700	+0.06(+0.83%)
Nov 05, 2013	6.678	6.678	6.678	6.678	300	-0.22(-3.13%)
Nov 04, 2013	6.942	6.942	6.894	6.894	1,200	-0.08(-1.11%)
Nov 01, 2013	6.971	6.971	6.971	6.971	300	-0.16(-2.22%)
Oct 31, 2013	7.189	7.189	7.130	7.130	4,100	-0.20(-2.76%)
Oct 22, 2013		7.332	7.332	7.332	0	+0.13(+1.83%)
Oct 16, 2013		7.200	7.200	7.200	0	+0.12(+1.77%)
Oct 15, 2013	7.011	7.075	7.011	7.075	1,500	-0.16(-2.25%)
Oct 04, 2013		7.237	7.237	7.237	0	+0.03(+0.37%)
Oct 03, 2013	7.201	7.221	7.191	7.211	3,900	+0.04(+0.59%)
Oct 02, 2013	7.163	7.169	7.163	7.169	1,300	+0.10(+1.37%)
Oct 01, 2013	7.016	7.072	7.016	7.072	12,149	+0.07(+1.02%)
Sep 30, 2013	7.000	7.000	7.000	7.000	100	+0.22(+3.19%)
Sep 26, 2013	6.784	6.784	6.784	6.784	0	-0.10(-1.40%)
Sep 25, 2013	6.880	6.880	6.880	6.880	28,600	+0.23(+3.46%)
Sep 24, 2013	6.698	6.708	6.649	6.649	56,500	-0.11(-1.60%)
Sep 23, 2013	6.770	6.778	6.757	6.757	75,800	-0.08(-1.16%)
Sep 19, 2013		6.837	6.837	6.837	0	+0.02(+0.29%)
Sep 18, 2013	6.817	6.817	6.817	6.817	25,000	-0.16(-2.25%)
Sep 17, 2013	6.771	6.974	6.727	6.974	43,600	+0.31(+4.62%)
Sep 13, 2013	6.666	6.666	6.666	6.666	20,000	-0.05(-0.67%)
Sep 12, 2013	6.647	6.712	6.647	6.712	10,100	+0.29(+4.60%)
Sep 10, 2013		6.417	6.417	6.417	25,000	+0.05(+0.76%)
Sep 09, 2013	6.474	6.474	6.368	6.368	16,600	-0.06(-0.96%)
Sep 06, 2013	6.437	6.437	6.430	6.430	700	+0.03(+0.41%)
Sep 05, 2013	6.404	6.404	6.404	6.404	7,500	-0.13(-1.95%)
Sep 04, 2013	6.531	6.531	6.531	6.531	10,000	-0.03(-0.42%)
Sep 03, 2013	6.505	6.559	6.505	6.559	4,800	+0.01(+0.12%)
Aug 28, 2013		6.551	6.551	6.551	0	-0.09(-1.43%)
Aug 27, 2013	6.646	6.646	6.646	6.646	16,000	-0.20(-2.90%)
Aug 23, 2013	6.844	6.844	6.844	6.844	400	-0.06(-0.81%)
Aug 22, 2013	6.900	6.900	6.900	6.900	800	+0.09(+1.26%)
Aug 19, 2013		6.814	6.814	6.814	0	-0.25(-3.50%)
Aug 16, 2013	6.946	7.061	6.946	7.061	2,000	+0.20(+2.94%)
Aug 15, 2013	6.874	6.877	6.860	6.860	3,000	-0.26(-3.69%)
Aug 14, 2013	7.141	7.141	7.123	7.123	1,200	-0.09(-1.24%)
Aug 13, 2013	7.138	7.212	7.096	7.212	26,400	+0.27(+3.82%)
Aug 12, 2013	7.066	7.076	6.923	6.947	5,800	-0.12(-1.72%)
Aug 09, 2013	7.096	7.100	7.059	7.068	10,700	-0.00(-0.07%)
Aug 07, 2013		7.073	7.073	7.073	5,400	-0.06(-0.88%)
Aug 06, 2013	7.149	7.150	7.126	7.136	6,400	+0.07(+1.05%)
Aug 02, 2013		7.062	7.062	7.062	0	+0.05(+0.77%)
Aug 01, 2013	6.877	7.104	6.877	7.008	64,100	+0.15(+2.17%)
Jul 31, 2013	6.912	6.912	6.859	6.859	1,500	+0.05(+0.75%)
Jul 30, 2013	6.809	6.809	6.808	6.808	1,400	-0.15(-2.21%)
Jul 29, 2013	6.841	6.962	6.841	6.962	3,000	+0.32(+4.82%)
Jul 26, 2013	6.680	6.680	6.642	6.642	1,000	-0.02(-0.23%)
Jul 25, 2013	6.656	6.658	6.656	6.658	300	-0.03(-0.44%)
Jul 24, 2013	6.716	6.716	6.687	6.687	1,300	+0.02(+0.30%)
Jul 23, 2013	6.700	6.700	6.667	6.667	1,100	+0.04(+0.67%)
Jul 22, 2013	6.623	6.623	6.623	6.623	30,000	+0.16(+2.44%)
Jul 19, 2013	6.494	6.494	6.465	6.465	3,700	-0.02(-0.24%)
Jul 18, 2013	6.500	6.500	6.481	6.481	500	+0.01(+0.17%)
Jul 17, 2013	6.537	6.537	6.470	6.470	1,500	-0.13(-1.95%)
Jul 16, 2013	6.722	6.722	6.599	6.599	3,700	-0.19(-2.75%)
Jul 15, 2013	6.785	6.785	6.785	6.785	200	+0.36(+5.55%)
Jul 11, 2013		6.429	6.429	6.429	0	+0.04(+0.55%)
Jul 10, 2013	6.394	6.394	6.394	6.394	100	-0.05(-0.84%)
Jul 09, 2013	6.448	6.448	6.448	6.448	300	+0.03(+0.46%)
Jul 08, 2013	6.418	6.418	6.418	6.418	100	-0.00(-0.07%)
Jul 05, 2013	6.432	6.432	6.422	6.423	5,000	+0.01(+0.13%)
Jul 02, 2013		6.415	6.415	6.415	0	-0.08(-1.27%)
Jun 27, 2013		6.498	6.498	6.498	0	+0.06(+0.87%)
Jun 21, 2013	6.442	6.442	6.442	6.442	0	-0.13(-1.95%)
Jun 20, 2013	6.569	6.570	6.569	6.570	1,700	-0.29(-4.21%)
Jun 17, 2013		6.859	6.859	6.859	0	-0.09(-1.27%)
Jun 14, 2013	6.977	6.987	6.926	6.947	3,100	+0.10(+1.42%)
Jun 13, 2013	6.898	6.898	6.850	6.850	1,400	-0.13(-1.84%)
Jun 12, 2013	6.968	6.978	6.968	6.978	800	+0.03(+0.41%)
Jun 11, 2013	6.976	7.015	6.950	6.950	24,400	+0.02(+0.28%)
Jun 10, 2013	6.931	6.931	6.931	6.931	3,800	+0.12(+1.79%)
Jun 06, 2013		6.809	6.809	6.809	0	-0.15(-2.12%)
Jun 04, 2013		6.957	6.957	6.957	0	-0.01(-0.16%)
Jun 03, 2013	6.910	6.973	6.910	6.968	4,100	+0.07(+1.05%)
May 31, 2013	6.927	6.927	6.891	6.895	4,800	-0.11(-1.50%)
May 28, 2013		7.000	7.000	7.000	7,200	+0.02(+0.26%)
May 24, 2013	6.933	7.011	6.900	6.982	3,000	-0.04(-0.55%)
May 22, 2013	7.021	7.021	7.021	7.021	0	-0.19(-2.68%)
May 21, 2013	7.165	7.216	7.162	7.214	10,600	+0.00(+0.03%)
May 17, 2013		7.212	7.212	7.212	0	+0.14(+1.97%)
May 16, 2013	7.072	7.072	7.072	7.072	1,000	+0.05(+0.74%)
May 15, 2013	7.020	7.020	7.020	7.020	900	-0.01(-0.14%)
May 13, 2013	7.030	7.031	6.964	7.030	5,500	-0.13(-1.84%)
May 10, 2013	7.050	7.162	7.045	7.162	7,600	+0.05(+0.74%)
May 09, 2013	6.726	7.109	6.726	7.109	2,200	+0.43(+6.51%)
May 03, 2013		6.675	6.675	6.675	0	-0.30(-4.29%)
May 02, 2013	6.703	7.013	6.703	6.974	10,900	+0.46(+7.07%)

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