Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (OP: ABSSF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Apr 27, 2006 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Apr 26, 2006 4.330 4.330 4.330 4.330 0 +0.20(+4.84%)
Apr 25, 2006 4.130 4.330 4.320 4.130 2,000 +0.00(+0.00%)
Apr 24, 2006 4.130 4.310 4.300 4.130 2,300 +0.00(+0.00%)
Apr 21, 2006 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Apr 20, 2006 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Apr 19, 2006 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Apr 18, 2006 4.130 4.130 4.120 4.130 5,500 +0.04(+0.98%)
Apr 17, 2006 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Apr 13, 2006 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Apr 12, 2006 4.085 4.090 4.090 4.090 500 +0.00(+0.12%)
Apr 11, 2006 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Apr 10, 2006 4.085 4.085 4.085 4.085 250 -0.16(-3.72%)
Apr 07, 2006 4.243 4.243 4.243 4.243 8,055 +0.25(+6.34%)
Apr 06, 2006 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Apr 05, 2006 3.990 3.990 3.990 3.990 1,750 +0.07(+1.79%)
Apr 04, 2006 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Apr 03, 2006 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Mar 31, 2006 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Mar 30, 2006 3.920 3.950 3.920 3.920 2,324 +0.02(+0.51%)
Mar 29, 2006 3.900 3.900 3.900 3.900 1,000 +0.29(+8.03%)
Mar 28, 2006 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 27, 2006 3.610 3.610 3.610 3.610 200 -0.00(-0.07%)
Mar 24, 2006 3.612 3.612 3.612 3.612 0 +0.15(+4.41%)
Mar 21, 2006 3.460 3.460 3.450 3.460 8,950 +0.09(+2.67%)
Mar 20, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 17, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 16, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 15, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 14, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 13, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 10, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 09, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 08, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 07, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 06, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 03, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 02, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Mar 01, 2006 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Feb 28, 2006 3.610 3.490 3.360 3.370 10,000 -0.24(-6.65%)
Feb 27, 2006 3.610 3.610 3.600 3.610 4,000 +0.13(+3.74%)
Feb 24, 2006 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Feb 23, 2006 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Feb 22, 2006 3.480 3.480 3.470 3.480 8,000 +0.04(+1.02%)
Feb 21, 2006 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Feb 17, 2006 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Feb 16, 2006 3.445 3.445 3.445 3.445 975 -0.02(-0.43%)
Feb 15, 2006 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Feb 14, 2006 3.460 3.460 3.450 3.460 3,000 -0.01(-0.36%)
Feb 13, 2006 3.472 3.472 3.472 3.472 0 +0.00(+0.00%)
Feb 10, 2006 3.472 3.472 3.472 3.472 0 +0.00(+0.00%)
Feb 09, 2006 3.472 3.472 3.472 3.472 500 +0.22(+6.84%)
Feb 08, 2006 3.250 3.460 3.240 3.250 20,000 -0.21(-6.07%)
Feb 07, 2006 3.390 3.460 3.450 3.460 5,000 +0.07(+2.06%)
Feb 06, 2006 3.390 3.474 3.390 3.390 4,125 -0.26(-7.13%)
Feb 03, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 02, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 01, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 31, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 30, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 27, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 26, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 25, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 24, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 23, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 20, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 19, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 18, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 17, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 13, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 12, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 11, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 10, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 09, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 06, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 05, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 04, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 03, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 30, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 29, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 28, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 23, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 22, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 21, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 20, 2005 3.650 3.650 3.650 3.650 500 +0.23(+6.73%)
Dec 19, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 16, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 15, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 14, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 13, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 12, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 09, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 08, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 07, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 06, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 05, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 02, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 01, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 30, 2005 3.420 3.420 3.410 3.420 5,000 -0.73(-17.59%)
Nov 29, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 28, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 25, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 23, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 22, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 21, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 18, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 17, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 16, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 15, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 14, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 11, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 10, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 09, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 08, 2005 4.240 4.150 4.150 4.150 600 -0.09(-2.12%)
Nov 07, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 04, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 03, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 02, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 01, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Oct 31, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Oct 28, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Oct 27, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Oct 26, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Oct 25, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Oct 24, 2005 4.240 4.240 4.220 4.240 6,000 +0.09(+2.17%)
Oct 21, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 20, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 19, 2005 4.150 4.150 4.150 4.150 1,250 -0.04(-0.95%)
Oct 18, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 17, 2005 4.190 4.220 4.190 4.190 6,250 -0.01(-0.24%)
Oct 14, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 13, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 12, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 11, 2005 4.200 4.200 4.200 4.200 575 -0.05(-1.18%)
Oct 10, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 07, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 06, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 05, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 04, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 03, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 30, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 29, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 28, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 27, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 26, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 23, 2005 4.250 4.250 4.250 4.250 11,800 -0.01(-0.23%)
Sep 22, 2005 4.260 4.340 4.260 4.260 13,475 -0.07(-1.62%)
Sep 20, 2005 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Sep 19, 2005 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Sep 16, 2005 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Sep 15, 2005 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Sep 14, 2005 4.330 4.330 4.330 4.330 100 +0.13(+3.10%)
Sep 13, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 12, 2005 4.200 4.200 4.200 4.200 300 -0.07(-1.64%)
Sep 09, 2005 4.270 4.270 4.225 4.270 850 +0.07(+1.59%)
Sep 08, 2005 4.203 4.203 4.203 4.203 7,000 +0.00(+0.00%)
Sep 07, 2005 4.203 4.203 4.203 4.203 0 +0.00(+0.00%)
Sep 06, 2005 4.203 4.203 4.203 4.203 0 +0.00(+0.00%)
Sep 02, 2005 4.203 4.203 4.203 4.203 0 +0.00(+0.00%)
Sep 01, 2005 4.203 4.203 4.203 4.203 400 +0.04(+1.04%)
Aug 31, 2005 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Aug 30, 2005 4.160 4.160 4.160 4.160 3,000 +0.00(+0.00%)
Aug 29, 2005 4.160 4.160 4.160 4.160 500 -0.03(-0.72%)
Aug 26, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 25, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 24, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 23, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 22, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 19, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 18, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 17, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 16, 2005 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 15, 2005 4.190 4.190 4.190 4.190 0 +0.02(+0.48%)
Aug 12, 2005 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Aug 11, 2005 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Aug 10, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Aug 09, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Aug 08, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Aug 05, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Aug 04, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Aug 03, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Aug 02, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Aug 01, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 29, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 28, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 27, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 26, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 25, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 22, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 21, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 20, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 19, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 18, 2005 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Jul 15, 2005 4.170 4.170 4.170 4.170 375 +0.00(+0.00%)
Jul 14, 2005 4.170 4.170 4.170 4.170 375 -0.05(-1.18%)
Jul 13, 2005 4.220 4.300 4.101 4.220 11,500 +0.00(+0.00%)
Jul 12, 2005 4.220 4.300 4.101 4.220 11,500 +0.09(+2.26%)
Jul 11, 2005 4.127 4.127 4.127 4.127 500 +0.00(+0.00%)
Jul 08, 2005 4.127 4.127 4.127 4.127 500 +0.00(+0.00%)
Jul 07, 2005 4.127 4.127 4.127 4.127 500 +0.18(+4.47%)
Jul 06, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 05, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 01, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 30, 2005 3.950 3.950 3.950 3.950 400 +0.00(+0.00%)
Jun 29, 2005 3.950 3.950 3.950 3.950 400 +0.00(+0.00%)
Jun 28, 2005 3.950 3.950 3.950 3.950 400 +0.00(+0.00%)
Jun 27, 2005 3.950 3.950 3.950 3.950 400 +0.00(+0.00%)
Jun 24, 2005 3.950 3.950 3.950 3.950 400 +0.00(+0.00%)
Jun 23, 2005 3.950 3.950 3.950 3.950 400 +0.02(+0.51%)
Jun 22, 2005 3.930 3.930 3.930 3.930 2,500 +0.00(+0.00%)
Jun 21, 2005 3.930 3.930 3.930 3.930 2,500 -0.12(-3.08%)
Jun 20, 2005 4.055 4.055 4.019 4.055 2,400 +0.40(+11.10%)
Jun 17, 2005 3.650 3.650 3.650 3.650 5,000 +0.00(+0.00%)
Jun 16, 2005 3.650 3.650 3.650 3.650 5,000 +0.00(+0.00%)
Jun 15, 2005 3.650 3.650 3.650 3.650 5,000 +0.00(+0.00%)
Jun 14, 2005 3.650 3.650 3.650 3.650 5,000 +0.02(+0.55%)
Jun 13, 2005 3.630 3.630 3.610 3.630 9,100 +0.31(+9.32%)
Jun 10, 2005 3.321 3.336 3.321 3.321 9,600 +0.00(+0.00%)
Jun 09, 2005 3.321 3.336 3.321 3.321 9,600 +0.00(+0.00%)
Jun 08, 2005 3.321 3.336 3.321 3.321 400 +0.00(+0.00%)
Jun 07, 2005 3.321 3.336 3.321 3.321 400 +0.00(+0.00%)
Jun 06, 2005 3.321 3.336 3.321 3.321 400 +0.00(+0.00%)
Jun 03, 2005 3.321 3.336 3.321 3.321 400 +0.00(+0.00%)
Jun 02, 2005 3.321 3.336 3.321 3.321 400 +0.00(+0.00%)
Jun 01, 2005 3.321 3.336 3.321 3.321 400 +0.00(+0.00%)
May 31, 2005 3.321 3.336 3.321 3.321 400 +0.00(+0.00%)
May 27, 2005 3.321 3.336 3.321 3.321 400 +0.00(+0.00%)
May 26, 2005 3.321 3.336 3.321 3.321 400 +0.00(+0.00%)
May 25, 2005 3.321 3.336 3.321 3.321 400 -0.27(-7.52%)
May 24, 2005 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
May 23, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 20, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 19, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 17, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 16, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 13, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 12, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 11, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 10, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 09, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 06, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 05, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 04, 2005 3.590 3.590 3.590 3.590 400 +0.00(+0.00%)
May 03, 2005 3.590 3.590 3.590 3.590 400 +0.09(+2.58%)
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.