Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 16, 2009, 8:09PM ET - U.S. Markets Closed. Dow Down 0.10% Nasdaq Up 0.27%
Abiomed Inc. (ABMD)At 4:00PM ET: 8.09  Down 0.20 (2.41%)  
MORE ON ABMD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
16-Dec-098.388.447.908.091,058,4008.09
15-Dec-098.438.548.208.29118,9008.29
14-Dec-098.518.608.368.4878,9008.48
11-Dec-098.548.748.318.45197,8008.45
10-Dec-098.818.918.428.47127,1008.47
9-Dec-099.129.218.708.73151,2008.73
8-Dec-099.149.238.999.1084,3009.10
7-Dec-098.999.228.999.22130,6009.22
4-Dec-098.959.108.818.97257,9008.97
3-Dec-098.978.978.758.79150,0008.79
2-Dec-098.779.008.778.9680,4008.96
1-Dec-098.558.858.408.78105,3008.78
30-Nov-098.718.738.308.46196,5008.46
27-Nov-098.748.938.678.7073,6008.70
25-Nov-099.009.218.948.98127,3008.98
24-Nov-098.579.008.458.99218,9008.99
23-Nov-098.288.568.288.54153,0008.54
20-Nov-098.518.698.118.14221,0008.14
19-Nov-098.948.998.508.55172,4008.55
18-Nov-099.119.148.929.0374,0009.03
17-Nov-098.959.168.959.14160,8009.14
16-Nov-099.009.128.949.01165,2009.01
13-Nov-098.838.998.768.89128,2008.89
12-Nov-099.269.418.798.83499,1008.83
11-Nov-099.439.549.229.32261,3009.32
10-Nov-099.479.599.319.33257,0009.33
9-Nov-099.309.639.309.49666,4009.49
6-Nov-099.579.639.169.37513,8009.37
5-Nov-098.919.848.909.67617,0009.67
4-Nov-099.169.298.858.87170,5008.87
3-Nov-098.819.138.619.12253,8009.12
2-Nov-099.139.158.708.85229,9008.85
30-Oct-099.199.438.939.05406,0009.05
29-Oct-099.439.739.349.67149,9009.67
28-Oct-099.809.809.359.39285,1009.39
27-Oct-0910.0010.199.849.92281,0009.92
26-Oct-0910.1410.369.9710.00185,00010.00
23-Oct-0910.5810.6010.0510.16148,20010.16
22-Oct-0910.3610.6310.1210.57162,40010.57
21-Oct-0910.5410.8510.2910.33177,30010.33
20-Oct-0911.1111.1410.4210.57198,60010.57
19-Oct-0910.9611.2510.5511.10228,00011.10
16-Oct-0910.7910.9610.6810.90255,90010.90
15-Oct-0910.8510.9210.7510.8486,00010.84
14-Oct-0910.7410.9910.5810.95226,90010.95
13-Oct-0910.6110.7510.4210.71190,00010.71
12-Oct-0910.6110.6610.3910.61211,50010.61
9-Oct-0910.2410.5910.0810.58218,70010.58
8-Oct-0910.2610.4110.1010.28226,70010.28
7-Oct-0910.0810.259.9810.22124,10010.22
6-Oct-0910.0310.309.9710.14362,80010.14
5-Oct-099.9410.069.6810.06417,10010.06
2-Oct-099.399.919.339.88550,8009.88
1-Oct-099.719.719.359.50440,8009.50
30-Sep-099.999.999.609.71358,9009.71
29-Sep-099.9710.109.809.95359,3009.95
28-Sep-099.3710.039.359.99320,2009.99
25-Sep-099.289.489.109.32172,3009.32
24-Sep-099.589.629.009.32428,0009.32
23-Sep-099.7110.009.379.50471,4009.50
22-Sep-099.359.609.109.38334,9009.38
21-Sep-098.809.308.809.28267,6009.28
18-Sep-099.229.228.838.86346,0008.86
17-Sep-098.949.258.949.20344,6009.20
16-Sep-098.709.038.448.93463,3008.93
15-Sep-098.098.318.028.28123,9008.28
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions