Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 10:12PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Abovenet Inc. (ABVT)

On Dec 18: 65.88   3.86 (6.22%)

MORE ON ABVT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 62.61 65.89 62.41 65.88 381,800 65.88 17-Dec-09 61.76 62.31 61.39 62.02 106,700 62.02 16-Dec-09 60.65 62.47 60.62 61.72 142,800 61.72 15-Dec-09 61.50 62.75 59.90 60.01 162,700 60.01 14-Dec-09 60.63 61.44 60.02 61.18 132,100 61.18 11-Dec-09 58.94 60.46 58.94 60.45 286,500 60.45 10-Dec-09 58.37 59.36 57.81 58.70 98,100 58.70 9-Dec-09 57.34 58.50 57.29 58.14 132,100 58.14 8-Dec-09 57.74 57.80 57.10 57.51 96,700 57.51 7-Dec-09 55.74 57.79 55.38 57.74 165,600 57.74 4-Dec-09 54.75 55.26 53.12 55.13 212,600 55.13 3-Dec-09 54.18 54.78 53.54 53.90 147,700 53.90 2-Dec-09 54.00 54.70 53.77 53.98 100,100 53.98 1-Dec-09 51.94 54.25 51.52 54.00 163,000 54.00 30-Nov-09 52.10 52.69 50.49 51.30 615,000 51.30 27-Nov-09 51.94 52.98 51.48 52.60 68,200 52.60 25-Nov-09 53.54 54.11 53.36 53.95 137,600 53.95 24-Nov-09 54.67 54.67 52.75 53.93 103,000 53.93 23-Nov-09 53.47 54.51 53.20 53.95 198,400 53.95 20-Nov-09 55.03 55.61 52.90 53.57 215,100 53.57 19-Nov-09 56.24 56.30 54.68 55.81 293,400 55.81 18-Nov-09 55.95 56.78 55.85 56.55 170,500 56.55 17-Nov-09 56.55 56.77 55.95 56.24 343,600 56.24 16-Nov-09 54.78 56.93 54.46 56.91 123,400 56.91 13-Nov-09 53.39 54.33 53.39 54.21 123,400 54.21 12-Nov-09 53.16 53.99 53.16 53.76 157,600 53.76 11-Nov-09 53.75 54.09 52.94 53.18 84,700 53.18 10-Nov-09 54.69 54.70 53.14 53.38 230,000 53.38 9-Nov-09 54.29 55.96 53.67 54.78 137,700 54.78 6-Nov-09 51.89 53.84 51.30 53.71 259,400 53.71 5-Nov-09 48.70 51.00 48.70 51.00 109,200 51.00 4-Nov-09 48.85 49.25 48.16 48.38 88,700 48.38 3-Nov-09 48.35 49.07 48.15 48.85 106,500 48.85 2-Nov-09 48.40 48.93 47.93 48.24 102,000 48.24 30-Oct-09 51.14 51.16 46.41 48.40 178,900 48.40 29-Oct-09 52.20 52.56 50.88 51.07 104,700 51.07 28-Oct-09 52.70 53.24 50.75 51.87 265,300 51.87 27-Oct-09 50.65 53.54 50.07 53.14 230,600 53.14 26-Oct-09 49.86 50.64 49.86 50.54 157,400 50.54 23-Oct-09 48.75 50.40 48.51 50.00 136,900 50.00 22-Oct-09 48.00 48.74 47.89 48.56 132,500 48.56 21-Oct-09 48.00 49.51 48.00 48.10 92,700 48.10 20-Oct-09 49.73 49.73 47.42 48.27 116,800 48.27 19-Oct-09 50.00 50.81 49.31 49.74 65,800 49.74 16-Oct-09 50.85 51.57 49.32 50.02 66,200 50.02 15-Oct-09 49.99 51.00 49.73 50.80 71,700 50.80 14-Oct-09 50.15 50.60 49.69 50.57 146,500 50.57 13-Oct-09 49.97 50.00 49.72 49.86 122,800 49.86 12-Oct-09 49.63 50.37 49.53 49.91 266,100 49.91 9-Oct-09 49.03 49.03 48.35 48.89 76,000 48.89 8-Oct-09 48.99 49.10 48.40 48.80 246,200 48.80 7-Oct-09 48.50 48.66 48.00 48.29 93,800 48.29 6-Oct-09 48.04 48.85 48.04 48.56 70,800 48.56 5-Oct-09 47.86 48.50 47.75 48.23 66,000 48.23 2-Oct-09 47.35 48.41 47.35 47.67 53,100 47.67 1-Oct-09 48.76 48.76 46.86 47.82 143,200 47.82 30-Sep-09 48.64 49.49 48.28 48.76 97,700 48.76 29-Sep-09 48.91 49.65 47.84 48.65 92,200 48.65 28-Sep-09 48.89 49.68 48.66 48.91 119,500 48.91 25-Sep-09 48.20 49.57 48.13 48.59 148,300 48.59 24-Sep-09 48.95 50.57 47.37 48.13 282,600 48.13 23-Sep-09 46.37 49.06 45.34 48.57 478,700 48.57 22-Sep-09 46.15 46.54 45.24 45.93 134,300 45.93 21-Sep-09 46.46 46.67 45.55 45.94 90,400 45.94 18-Sep-09 44.25 46.50 44.01 46.50 393,800 46.50 17-Sep-09 45.35 45.35 44.06 44.24 31,200 44.24 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions