| AMERICAN ORIENTAL BIOENGINEERING, Inc. Add to My Watchlist | (NYSE: AOB) |
| AMERICAN | 4.13 | +0.05 (+1.23%) | 769,695 |
| Historical Data for AOB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.13 | 4.16 | 4.04 | 769,695 | 4.13 | +0.07 +1.72% |
| 02/08/10 | 4.20 | 4.20 | 4.02 | 1,718,790 | 4.06 | -0.16 -3.79% |
| 02/05/10 | 4.20 | 4.22 | 4.02 | 1,437,985 | 4.22 | -0.02 -0.47% |
| 02/04/10 | 4.22 | 4.27 | 4.19 | 1,244,575 | 4.24 | -0.06 -1.40% |
| 02/03/10 | 4.28 | 4.31 | 4.21 | 520,491 | 4.30 | +0.01 +0.23% |
| 02/02/10 | 4.25 | 4.35 | 4.11 | 1,453,292 | 4.29 | +0.09 +2.14% |
| 02/01/10 | 4.02 | 4.21 | 4.00 | 1,096,867 | 4.20 | +0.17 +4.22% |
| 01/29/10 | 4.13 | 4.15 | 4.02 | 870,441 | 4.03 | -0.09 -2.18% |
| 01/28/10 | 4.07 | 4.17 | 4.05 | 1,330,332 | 4.12 | +0.05 +1.23% |
| 01/27/10 | 4.03 | 4.10 | 4.00 | 948,466 | 4.07 | +0.04 +0.99% |
| 01/26/10 | 4.15 | 4.16 | 4.02 | 1,136,051 | 4.03 | -0.14 -3.36% |
| 01/25/10 | 4.32 | 4.34 | 4.16 | 926,407 | 4.17 | -0.11 -2.57% |
| 01/22/10 | 4.34 | 4.34 | 4.18 | 2,650,116 | 4.28 | -0.08 -1.83% |
| 01/21/10 | 4.43 | 4.47 | 4.22 | 1,034,878 | 4.36 | -0.04 -0.91% |
| 01/20/10 | 4.48 | 4.50 | 4.33 | 773,533 | 4.40 | -0.12 -2.65% |
| 01/19/10 | 4.48 | 4.58 | 4.45 | 763,892 | 4.52 | +0.06 +1.35% |
| 01/18/10 | 4.46 | 4.46 | 4.46 | 0 | 4.46 | 0.00 0.00% |
| 01/15/10 | 4.55 | 4.60 | 4.45 | 847,813 | 4.46 | -0.11 -2.41% |
| 01/14/10 | 4.63 | 4.68 | 4.53 | 641,438 | 4.57 | -0.05 -1.08% |
| 01/13/10 | 4.55 | 4.68 | 4.53 | 609,268 | 4.62 | +0.08 +1.76% |
| 01/12/10 | 4.71 | 4.71 | 4.50 | 976,620 | 4.54 | -0.20 -4.22% |
| 01/11/10 | 4.74 | 4.78 | 4.67 | 611,528 | 4.74 | +0.05 +1.07% |
| 01/08/10 | 4.78 | 4.79 | 4.68 | 503,250 | 4.69 | -0.07 -1.47% |
| 01/07/10 | 4.80 | 4.84 | 4.66 | 631,511 | 4.76 | +0.02 +0.42% |
| 01/06/10 | 4.73 | 4.82 | 4.73 | 604,536 | 4.74 | +0.01 +0.21% |
| 01/05/10 | 4.85 | 4.87 | 4.73 | 731,681 | 4.73 | -0.10 -2.07% |
| 01/04/10 | 4.77 | 4.92 | 4.67 | 1,380,410 | 4.83 | +0.18 +3.87% |
| 01/01/10 | 4.65 | 4.65 | 4.65 | 0 | 4.65 | 0.00 0.00% |
| 12/31/09 | 4.78 | 4.84 | 4.63 | 1,195,319 | 4.65 | -0.08 -1.69% |
| 12/30/09 | 4.32 | 4.75 | 4.32 | 2,022,585 | 4.73 | +0.38 +8.74% |
| 12/29/09 | 4.30 | 4.38 | 4.25 | 678,134 | 4.35 | +0.08 +1.87% |
| 12/28/09 | 4.37 | 4.45 | 4.20 | 841,261 | 4.27 | -0.11 -2.51% |
| 12/25/09 | 4.39 | 4.43 | 4.35 | 202,912 | 4.38 | 0.00 0.00% |
| 12/24/09 | 4.39 | 4.43 | 4.35 | 202,912 | 4.38 | +0.04 +0.92% |
| 12/23/09 | 4.34 | 4.39 | 4.20 | 682,025 | 4.34 | +0.01 +0.23% |
| 12/22/09 | 4.43 | 4.46 | 4.27 | 732,621 | 4.33 | -0.07 -1.59% |
| 12/21/09 | 4.28 | 4.53 | 4.28 | 1,628,439 | 4.40 | +0.14 +3.29% |
| 12/18/09 | 4.13 | 4.26 | 4.03 | 2,127,343 | 4.26 | +0.23 +5.71% |
| 12/17/09 | 4.09 | 4.12 | 4.02 | 488,205 | 4.03 | -0.11 -2.66% |
| 12/16/09 | 4.11 | 4.15 | 4.07 | 457,941 | 4.14 | +0.04 +0.98% |
| 12/15/09 | 4.02 | 4.14 | 4.02 | 762,274 | 4.10 | +0.03 +0.74% |
| 12/14/09 | 4.07 | 4.09 | 4.05 | 675,967 | 4.07 | +0.03 +0.74% |
| 12/11/09 | 3.98 | 4.04 | 3.94 | 525,949 | 4.04 | +0.06 +1.51% |
| 12/10/09 | 4.05 | 4.06 | 3.98 | 622,047 | 3.98 | -0.05 -1.24% |
| 12/09/09 | 4.09 | 4.10 | 3.96 | 504,335 | 4.03 | -0.05 -1.23% |
| 12/08/09 | 4.09 | 4.12 | 4.08 | 324,526 | 4.08 | -0.04 -0.97% |
| 12/07/09 | 4.12 | 4.16 | 4.09 | 496,120 | 4.12 | -0.03 -0.72% |
| 12/04/09 | 4.08 | 4.15 | 4.08 | 763,948 | 4.15 | +0.09 +2.22% |
| 12/03/09 | 4.11 | 4.15 | 4.05 | 584,297 | 4.06 | -0.08 -1.93% |
| 12/02/09 | 4.15 | 4.17 | 4.07 | 803,837 | 4.14 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
