Airboss of America Corp (OP: ABSSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2014		6.800	6.800	6.800	0	+0.05(+0.80%)
Apr 22, 2014	6.735	6.746	6.735	6.746	300	-0.14(-2.01%)
Apr 11, 2014		6.884	6.884	6.884	0	-0.06(-0.93%)
Apr 10, 2014	6.949	6.949	6.949	6.949	900	-0.05(-0.72%)
Apr 09, 2014	7.002	7.002	6.984	6.999	400	-0.14(-1.96%)
Apr 01, 2014		7.139	7.139	7.139	0	+0.00(+0.04%)
Mar 31, 2014	6.925	7.136	6.925	7.136	300	+0.10(+1.46%)
Mar 20, 2014		7.034	7.034	7.034	0	-0.45(-6.05%)
Mar 14, 2014	7.487	7.487	7.487	7.487	0	+0.00(+0.01%)
Mar 13, 2014	7.486	7.486	7.486	7.486	500	-0.09(-1.20%)
Mar 05, 2014		7.577	7.577	7.577	0	-0.02(-0.22%)
Feb 28, 2014		7.593	7.593	7.593	0	-0.02(-0.24%)
Feb 27, 2014	7.609	7.611	7.609	7.611	500	+0.18(+2.42%)
Feb 25, 2014	7.431	7.431	7.431	7.431	0	+0.17(+2.32%)
Feb 20, 2014		7.263	7.263	7.263	0	-0.07(-0.93%)
Feb 18, 2014		7.331	7.331	7.331	0	+0.01(+0.14%)
Feb 14, 2014		7.321	7.321	7.321	0	+0.22(+3.10%)
Feb 10, 2014		7.101	7.101	7.101	10	+0.11(+1.59%)
Feb 04, 2014		6.990	6.990	6.990	0	+0.09(+1.27%)
Feb 03, 2014	7.183	7.183	6.902	6.902	1,500	-0.14(-1.98%)
Jan 29, 2014	7.042	7.042	7.042	7.042	0	+0.04(+0.62%)
Jan 28, 2014	6.997	6.998	6.997	6.998	3,000	-0.20(-2.79%)
Jan 27, 2014	7.135	7.199	7.135	7.199	3,000	+0.08(+1.18%)
Jan 23, 2014		7.114	7.114	7.114	0	-0.12(-1.72%)
Jan 22, 2014	7.174	7.248	7.174	7.239	4,000	-0.07(-0.93%)
Jan 21, 2014	7.304	7.306	7.304	7.306	1,670	+0.14(+1.98%)
Jan 16, 2014		7.165	7.165	7.165	0	+0.07(+0.98%)
Jan 15, 2014	7.235	7.235	7.068	7.096	9,400	-0.22(-2.99%)
Jan 14, 2014	7.300	7.318	7.284	7.314	16,400	+0.06(+0.76%)
Jan 13, 2014	7.260	7.261	7.259	7.259	950	+0.02(+0.33%)
Jan 10, 2014	7.318	7.345	7.235	7.235	47,500	-0.02(-0.25%)
Jan 03, 2014		7.253	7.253	7.253	0	+0.17(+2.38%)
Dec 31, 2013		7.085	7.085	7.085	0	+0.25(+3.73%)
Dec 17, 2013		6.830	6.830	6.830	0	-0.00(-0.06%)
Dec 16, 2013	6.845	6.902	6.834	6.834	1,000	+0.03(+0.45%)
Dec 13, 2013	6.803	6.803	6.803	6.803	0	-0.02(-0.36%)
Dec 12, 2013	6.825	6.828	6.825	6.828	22,500	-0.08(-1.09%)
Dec 09, 2013	6.903	6.903	6.903	6.903	800	+0.07(+1.02%)
Dec 04, 2013	6.834	6.834	6.834	6.834	0	+0.00(+0.02%)
Dec 03, 2013	6.844	6.869	6.821	6.832	4,100	-0.20(-2.90%)
Dec 02, 2013	6.731	7.037	6.731	7.037	17,300	-0.01(-0.11%)
Nov 26, 2013		7.044	7.044	7.044	0	+0.02(+0.33%)
Nov 21, 2013		7.021	7.021	7.021	0	-0.09(-1.30%)
Nov 20, 2013	7.113	7.113	7.113	7.113	9,100	-0.26(-3.55%)
Nov 19, 2013	7.376	7.376	7.375	7.375	500	-0.00(-0.03%)
Nov 14, 2013		7.377	7.377	7.377	0	+0.03(+0.42%)
Nov 12, 2013		7.346	7.346	7.346	0	+0.23(+3.22%)
Oct 30, 2013		7.117	7.117	7.117	0	-0.16(-2.19%)
Oct 25, 2013		7.276	7.276	7.276	0	+0.11(+1.48%)
Oct 23, 2013		7.170	7.170	7.170	0	-0.01(-0.17%)
Oct 22, 2013	7.185	7.185	7.182	7.182	3,000	-0.24(-3.21%)
Oct 21, 2013	7.420	7.420	7.420	7.420	14,100	-0.01(-0.12%)
Oct 18, 2013	7.439	7.442	7.374	7.429	2,500	+0.14(+1.97%)
Oct 17, 2013	7.286	7.286	7.286	7.286	4,500	-0.05(-0.66%)
Oct 16, 2013	7.196	7.363	7.196	7.334	2,300	-0.14(-1.91%)
Oct 11, 2013		7.477	7.477	7.477	0	+0.25(+3.39%)
Oct 10, 2013	7.228	7.232	7.228	7.232	700	-0.18(-2.38%)
Oct 07, 2013		7.408	7.408	7.408	0	+0.43(+6.09%)
Oct 04, 2013	6.975	6.983	6.975	6.983	15,900	+0.04(+0.55%)
Oct 03, 2013	6.985	6.985	6.940	6.945	28,200	-0.01(-0.19%)
Oct 02, 2013	6.958	6.958	6.958	6.958	9,000	-0.01(-0.19%)
Oct 01, 2013	7.001	7.015	6.941	6.971	76,000	+0.56(+8.80%)
Sep 25, 2013		6.407	6.407	6.407	0	+0.15(+2.32%)
Sep 20, 2013		6.262	6.262	6.262	0	+0.04(+0.59%)
Sep 18, 2013		6.225	6.225	6.225	0	-0.17(-2.72%)
Sep 12, 2013		6.399	6.399	6.399	0	+0.17(+2.71%)
Sep 05, 2013		6.230	6.230	6.230	0	+0.00(+0.00%)
Sep 04, 2013	6.230	6.230	6.230	6.230	700	-0.03(-0.56%)
Sep 03, 2013	6.259	6.272	6.259	6.265	500	-0.00(-0.02%)
Aug 29, 2013		6.266	6.266	6.266	0	+0.12(+1.95%)
Aug 27, 2013		6.146	6.146	6.146	0	-0.15(-2.35%)
Aug 23, 2013	6.294	6.294	6.294	6.294	0	-0.07(-1.02%)
Aug 20, 2013		6.359	6.359	6.359	0	-0.02(-0.33%)
Aug 19, 2013	6.338	6.388	6.338	6.380	700	+0.07(+1.07%)
Aug 16, 2013	6.318	6.318	6.312	6.312	5,500	+0.07(+1.08%)
Aug 14, 2013		6.245	6.245	6.245	0	-0.00(-0.02%)
Aug 13, 2013	6.241	6.418	6.241	6.246	5,900	-0.00(-0.05%)
Aug 12, 2013	6.249	6.249	6.249	6.249	100	+0.10(+1.64%)
Aug 08, 2013		6.148	6.148	6.148	0	+0.40(+7.01%)
Aug 07, 2013	5.494	5.745	5.451	5.745	7,400	+0.24(+4.37%)
Aug 06, 2013	5.504	5.504	5.504	5.504	600	+0.02(+0.36%)
Aug 02, 2013		5.485	5.485	5.485	0	+0.13(+2.38%)
Jul 24, 2013		5.357	5.357	5.357	0	+0.00(+0.06%)
Jul 23, 2013	5.356	5.357	5.354	5.354	1,000	+0.10(+1.85%)
Jul 19, 2013	5.257	5.257	5.257	5.257	0	-0.00(-0.04%)
Jul 18, 2013	5.076	5.259	5.076	5.259	1,200	+0.33(+6.60%)
Jul 12, 2013	4.933	4.933	4.933	4.933	0	-0.08(-1.61%)
Jul 11, 2013	4.997	5.017	4.996	5.014	5,200	+0.06(+1.15%)
Jul 10, 2013	4.970	4.970	4.943	4.957	2,000	-0.04(-0.70%)
Jul 09, 2013	4.992	4.992	4.992	4.992	2,500	-0.03(-0.66%)
Jul 08, 2013	5.114	5.026	4.962	5.025	6,000	-0.09(-1.75%)
Jul 03, 2013	5.114	5.114	5.114	5.114	7,500	+0.02(+0.36%)
Jun 28, 2013		5.096	5.096	5.096	300	+0.28(+5.86%)
Jun 20, 2013		4.814	4.814	4.814	0	-0.26(-5.09%)
Jun 14, 2013		5.072	5.072	5.072	2,000	+0.45(+9.76%)
May 30, 2013	4.621	4.621	4.621	4.621	0	-0.18(-3.81%)
May 23, 2013		4.804	4.804	4.804	0	+0.16(+3.37%)
May 22, 2013	4.647	4.647	4.647	4.647	1,000	-0.08(-1.74%)
May 17, 2013		4.730	4.730	4.730	0	-0.03(-0.62%)
May 16, 2013	4.760	4.760	4.760	4.760	400	+0.14(+2.95%)
May 14, 2013		4.623	4.623	4.623	0	-0.07(-1.46%)
May 10, 2013	4.692	4.692	4.692	4.692	0	-0.05(-0.98%)
May 09, 2013	4.935	4.935	4.738	4.738	209,100	-0.15(-2.99%)
May 08, 2013	4.884	4.884	4.884	4.884	2,500	+0.16(+3.43%)