Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
AEROVIRONMENT Add to My Watchlist (NSDQ: AVAV) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     AeroVironment 29.10 -0.63 (-2.12%) 492,288
Historical Data for AVAV
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/04/09 30.09 30.49 28.12 492,288 29.10 -0.63   -2.12%
12/03/09 30.37 30.90 29.68 145,565 29.73 -0.46   -1.52%
12/02/09 29.36 30.45 29.21 139,987 30.19 +0.93   +3.18%
12/01/09 28.73 29.54 28.73 252,773 29.26 +0.52   +1.81%
11/30/09 28.98 28.98 28.26 104,686 28.74 -0.21   -0.73%
11/27/09 28.63 29.32 28.63 61,975 28.95 -0.11   -0.38%
11/26/09 28.90 29.29 28.80 35,933 29.06 0.00   0.00%
11/25/09 28.90 29.29 28.80 35,933 29.06 +0.14   +0.48%
11/24/09 28.77 29.08 28.65 57,790 28.92 +0.23   +0.80%
11/23/09 28.41 29.13 28.41 49,309 28.69 +0.54   +1.92%
11/20/09 28.03 28.51 27.93 61,006 28.15 +0.10   +0.36%
11/19/09 28.88 28.88 28.05 79,122 28.05 -0.99   -3.41%
11/18/09 29.29 29.44 28.75 64,365 29.04 -0.34   -1.16%
11/17/09 29.75 29.75 29.10 71,813 29.38 -0.32   -1.08%
11/16/09 29.41 30.84 29.41 273,816 29.70 +1.54   +5.47%
11/13/09 28.10 28.18 27.80 56,984 28.16 +0.34   +1.22%
11/12/09 28.14 28.28 27.81 94,467 27.82 -0.42   -1.49%
11/11/09 27.98 28.30 27.53 58,640 28.24 +0.25   +0.89%
11/10/09 28.26 28.44 27.95 108,426 27.99 -0.56   -1.96%
11/09/09 27.98 28.79 27.90 96,083 28.55 +0.61   +2.18%
11/06/09 27.78 27.97 27.31 161,820 27.94 -0.02   -0.07%
11/05/09 27.23 27.97 27.10 110,048 27.96 +0.74   +2.72%
11/04/09 26.25 27.55 25.99 200,001 27.22 +1.25   +4.81%
11/03/09 26.39 26.44 25.64 191,378 25.97 -0.57   -2.15%
11/02/09 26.57 26.80 26.25 214,393 26.54 -0.12   -0.45%
10/30/09 27.40 27.48 26.28 250,000 26.66 -0.80   -2.91%
10/29/09 26.91 27.54 26.60 128,511 27.46 +0.65   +2.42%
10/28/09 27.80 27.92 26.78 151,360 26.81 -1.14   -4.08%
10/27/09 28.43 28.82 27.88 164,541 27.95 -0.41   -1.45%
10/26/09 28.94 29.23 28.02 244,876 28.36 -0.62   -2.14%
10/23/09 29.10 29.65 28.87 192,160 28.98 -0.64   -2.16%
10/22/09 30.15 30.37 29.54 203,246 29.62 -0.64   -2.12%
10/21/09 30.83 31.19 30.15 255,288 30.26 -0.69   -2.23%
10/20/09 29.89 31.25 29.80 398,168 30.95 +0.76   +2.52%
10/19/09 28.78 30.21 28.28 347,986 30.19 +1.67   +5.86%
10/16/09 28.68 28.76 28.16 81,589 28.52 -0.24   -0.83%
10/15/09 28.64 28.85 28.51 98,951 28.76 +0.03   +0.10%
10/14/09 28.34 28.79 28.03 168,549 28.73 +0.55   +1.95%
10/13/09 28.30 28.63 27.92 100,438 28.18 -0.05   -0.18%
10/12/09 28.60 28.80 28.18 54,998 28.23 -0.35   -1.22%
10/09/09 28.48 28.70 28.32 140,875 28.58 +0.12   +0.42%
10/08/09 27.89 28.52 27.80 249,196 28.46 +0.43   +1.53%
10/07/09 27.98 28.25 27.73 115,566 28.03 -0.13   -0.46%
10/06/09 27.06 28.50 26.75 270,513 28.16 +1.13   +4.18%
10/05/09 27.26 27.44 26.87 194,400 27.03 -0.37   -1.35%
10/02/09 27.56 27.59 27.00 135,916 27.40 -0.17   -0.62%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend