AbitibiBowater (ABH)

11.83 +0.00  +0.00%  May 24, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

AbitibiBowater Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 24, 2012 11.83 11.83 11.83 11.83 0.00
May 23, 2012 10.55 11.85 10.53 11.83 584513
May 22, 2012 10.51 10.65 10.34 10.57 363214
May 21, 2012 10.35 10.60 10.25 10.51 111547
May 18, 2012 10.31 10.34 10.15 10.33 147814
May 17, 2012 10.55 10.72 10.15 10.26 606660
May 16, 2012 10.64 10.88 10.60 10.61 243490
May 15, 2012 11.00 11.00 10.64 10.75 282528
May 14, 2012 11.30 11.30 10.94 11.00 263580
May 11, 2012 11.32 11.44 11.29 11.35 273907
May 10, 2012 11.63 11.72 11.00 11.37 413751
May 9, 2012 11.92 11.99 11.48 11.52 593743
May 8, 2012 12.30 12.41 12.07 12.10 265446
May 7, 2012 12.44 12.48 12.34 12.41 207830
May 4, 2012 12.46 12.59 12.35 12.43 347866
May 3, 2012 12.10 12.72 12.10 12.51 1018337
May 2, 2012 12.33 12.46 12.03 12.09 466590
May 1, 2012 13.00 13.27 12.45 12.62 473510
April 30, 2012 13.27 13.32 13.20 13.25 417777
April 27, 2012 13.55 13.55 13.18 13.29 235557
April 26, 2012 13.52 13.53 13.38 13.52 99788
April 25, 2012 13.16 13.52 13.09 13.48 247074
April 24, 2012 13.01 13.18 12.96 13.09 123213
April 23, 2012 12.98 13.07 12.79 13.05 222896
April 20, 2012 13.16 13.22 13.02 13.08 121907
April 19, 2012 13.12 13.12 12.87 13.06 138050
April 18, 2012 13.23 13.30 13.06 13.06 211094
April 17, 2012 13.47 13.55 13.30 13.31 223070
April 16, 2012 13.54 13.57 13.36 13.38 162816
April 13, 2012 13.41 13.50 13.26 13.43 133285
April 12, 2012 13.42 13.64 13.38 13.47 347883
April 11, 2012 13.38 13.60 13.30 13.44 363844
April 10, 2012 13.56 13.61 13.32 13.41 615914
April 9, 2012 13.70 13.73 13.53 13.60 190965
April 5, 2012 13.80 13.88 13.73 13.87 212657
April 4, 2012 13.83 13.88 13.72 13.85 226595
April 3, 2012 14.20 14.29 13.91 13.97 231390
April 2, 2012 14.28 14.40 14.10 14.23 149663
March 30, 2012 14.56 14.67 14.28 14.28 182946
March 29, 2012 14.45 14.62 14.21 14.50 128745
March 28, 2012 14.71 14.73 14.48 14.51 142300
March 27, 2012 14.95 15.07 14.65 14.68 138845
March 26, 2012 15.16 15.36 14.84 14.88 143149
March 23, 2012 14.83 15.09 14.71 15.09 112069
March 22, 2012 15.02 15.02 14.72 14.80 117637
March 21, 2012 15.29 15.30 15.02 15.14 84795
March 20, 2012 15.24 15.43 15.11 15.28 63858
March 19, 2012 15.41 15.57 15.36 15.36 104849
March 16, 2012 15.49 15.55 15.23 15.44 323551
March 15, 2012 15.31 15.58 15.21 15.43 120664
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ABH News

5/24 Watch List: (Over $10) $ROSG $NUGT $EXPR $DAN $CIE $WPRT $ANN $SA $DDD $HWD $RA $ACOM $ABH $SQI $PKT
about 3 days ago by MatthewEagen
$ABH New 52 Week Low - Crossed daily lows support.
about 12 days ago by TradeIdeasQuant
$ABH New 52 Week Low - Crossed daily lows support.
about 17 days ago by TradeIdeasQuant
Resolute Now Owns 50.1% of Fibrek
May 02, 7:50PM PR Newswire
Basic Materials Sector Wrap
May 01, 4:54PM Fox Business
AbitibiBowater (ABH) Misses Q1 EPS by 1c
May 01, 8:05AM Street Insider
http://stks.co/3at7 Earnings before market open: $ABH, $AGCO, $AEGR, $ACI
about 26 days ago by freefdawatchlistcom
$ABH New 52 Week Low - Crossed daily lows support.
about 38 days ago by TradeIdeasQuant
$ABH New 52 Week Low - Crossed daily lows support.
about 46 days ago by TradeIdeasQuant
$ABH New 52 Week Low - Crossed daily lows support.
about 47 days ago by TradeIdeasQuant
$ABH New 52 Week Low - Crossed daily lows support.
about 48 days ago by TradeIdeasQuant
$ABH could double in price this year, easy.
about 94 days ago by BaselineAce
$ABH http://stks.co/1hpT no love
about 150 days ago by traderdigs
$ABH http://stks.co/1MZB vulnerable
about 177 days ago by traderdigs
$ABH http://stks.co/1LL8 short
about 178 days ago by traderdigs
$ABH AbitibiBowater Reports Q2 EPS $0.63 vs $0.23 Est; Revenues $1.2B vs $1.15B Est
about 291 days ago by Benzinga
$ABH reports .63 v .23 est. Call that a beat !
about 291 days ago by divtastic
7/8 watchlist: $bcrx $asti, $ambo, $cers $abh $avnr, $blti.
about 324 days ago by Ranger94
$ABH I don't let opportunity pass by, but I may be too late but Jan Put 20 won't kill my kid's colle http://chart.ly/blegwfq
about 333 days ago by Guttrader
$ABH sees high option activity, like to pick Put 20.. June 16, close below 20dema was a good sign..missed Jan puts not bad idea
about 333 days ago by Guttrader
$ABH What the heck is wrong with this garbage? Still holding, impatiently...
about 333 days ago by BaselineAce
$ABH....Prem Watsa, "Canadian Warren Buffett" takes a huge stake in ABH
about 345 days ago by rcaerbert
P/E of $ABH is 0.76 - At some point buyers come in
about 347 days ago by BaselineAce
$ABH When will this stock wake up? Probably soon.
about 349 days ago by BaselineAce
New $ABH CEO will bring back the company to profits instead market share policy that sent it to bankruptcy two years ago
about 360 days ago by Greatpita
Is anyone actually able to pronounce Abitibibowater? $ABH #tonguetwister
about 360 days ago by BaselineAce
$ABH Abitibi... that's all folks
about 376 days ago by tickertutor

Recent Quotes

Symbol Price Chg Chg % Market Cap
ABH 11.83 +0.00 +0.00% 1.149B
ABFS 12.99 +0.15 +1.17% 330.60M
ABD 9.40 -0.08 -0.84% 523.11M
ACHN 7.35 +0.03 +0.41% 518.69M
ACH 10.07 -0.25 -2.42% 1.589B
ACGL 38.31 -0.31 -0.80% 5.188B
ACG 8.20 +0.00 +0.00%
ACFN 8.89 -0.26 -2.84% 157.80M
ACFCD 2.18 +0.33 +17.84%
ACFC 2.18 +0.33 +17.84%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close