VoyForums
[ Show ]
Support VoyForums
[ Shrink ]
VoyForums Announcement: Programming and providing support for this service has been a labor of love since 1997. We are one of the few services online who values our users' privacy, and have never sold your information. We have even fought hard to defend your privacy in legal cases; however, we've done it with almost no financial support -- paying out of pocket to continue providing the service. Due to the issues imposed on us by advertisers, we also stopped hosting most ads on the forums many years ago. We hope you appreciate our efforts.

Show your support by donating any amount. (Note: We are still technically a for-profit company, so your contribution is not tax-deductible.) PayPal Acct: Feedback:

Donate to VoyForums (PayPal):

[ Login ] [ Contact Forum Admin ] [ Main index ] [ Post a new message ] [ Search | Check update time | Archives: 1, [2], 3, 4, 5 ]

[ Next Thread | Previous Thread | Next Message | Previous Message ]

Date Posted: 18:10:23 06/09/10 Wed
Author: Qan prices==US market bottom Tuesday
Subject: Jun 8, 2010

PRICES

Date Open High Low Close Volume Adj Close*
Jun 8, 2010 2.48 2.52 2.48 2.51 10,893,300 2.51
Jun 7, 2010 2.47 2.50 2.45 2.46 19,288,600 2.46
Jun 4, 2010 2.54 2.55 2.50 2.52 9,382,900 2.52
Jun 3, 2010 2.55 2.56 2.52 2.56 11,170,500 2.56
Jun 2, 2010 2.51 2.53 2.48 2.50 11,688,200 2.50
Jun 1, 2010 2.47 2.54 2.45 2.53 15,950,100 2.53
May 31, 2010 2.43 2.54 2.42 2.50 26,670,900 2.50
May 28, 2010 2.39 2.48 2.32 2.45 31,893,600 2.45
May 27, 2010 2.36 2.42 2.35 2.42 15,162,500 2.42
May 26, 2010 2.41 2.42 2.35 2.37 11,002,200 2.37
May 25, 2010 2.38 2.44 2.33 2.34 18,505,900 2.34
May 24, 2010 2.40 2.45 2.34 2.45 14,087,900 2.45
May 21, 2010 2.35 2.39 2.30 2.38 30,999,900 2.38
May 20, 2010 2.47 2.49 2.36 2.40 40,478,400 2.40
May 19, 2010 2.51 2.53 2.44 2.49 30,901,700 2.49
May 18, 2010 2.58 2.59 2.53 2.55 15,784,700 2.55
May 17, 2010 2.63 2.63 2.57 2.57 9,221,400 2.57
May 14, 2010 2.65 2.65 2.61 2.64 13,813,600 2.64
May 13, 2010 2.64 2.69 2.62 2.68 11,187,700 2.68
May 12, 2010 2.65 2.67 2.57 2.59 16,551,300 2.59
May 11, 2010 2.61 2.70 2.61 2.64 37,798,100 2.64
May 10, 2010 2.56 2.61 2.55 2.58 15,487,100 2.58
May 7, 2010 2.55 2.63 2.53 2.53 36,166,300 2.53
May 6, 2010 2.64 2.72 2.63 2.64 20,854,100 2.64
May 5, 2010 2.69 2.69 2.65 2.66 14,537,000 2.66
May 4, 2010 2.83 2.85 2.71 2.72 19,765,800 2.72
May 3, 2010 2.83 2.86 2.81 2.82 7,199,900 2.82
Apr 30, 2010 2.84 2.85 2.82 2.84 10,941,500 2.84
Apr 29, 2010 2.83 2.85 2.83 2.84 7,874,400 2.84
Apr 28, 2010 2.80 2.86 2.80 2.84 11,434,600 2.84
Apr 27, 2010 2.87 2.92 2.87 2.91 7,098,600 2.91
Apr 23, 2010 2.93 2.94 2.87 2.89 8,746,600 2.89
Apr 22, 2010 2.95 2.95 2.91 2.94 7,918,200 2.94
Apr 21, 2010 2.92 2.94 2.89 2.93 15,338,400 2.93
Apr 20, 2010 2.92 2.95 2.89 2.90 20,927,900 2.90
Apr 19, 2010 2.89 2.94 2.88 2.92 22,627,500 2.92
Apr 16, 2010 2.97 3.02 2.96 2.98 40,832,700 2.98
Apr 15, 2010 2.95 2.98 2.94 2.96 25,421,600 2.96
Apr 14, 2010 2.90 2.95 2.89 2.94 9,823,800 2.94
Apr 13, 2010 2.94 2.95 2.91 2.93 7,591,200 2.93
Apr 12, 2010 2.86 2.98 2.86 2.96 26,653,600 2.96
Apr 9, 2010 2.87 2.90 2.86 2.87 12,937,600 2.87
Apr 8, 2010 2.86 2.86 2.84 2.85 12,901,400 2.85
Apr 7, 2010 2.85 2.87 2.83 2.85 14,950,800 2.85
Apr 6, 2010 2.84 2.86 2.83 2.84 9,741,100 2.84
Apr 1, 2010 2.84 2.85 2.83 2.84 8,462,000 2.84
Mar 31, 2010 2.85 2.87 2.83 2.84 21,019,800 2.84
Mar 30, 2010 2.92 2.93 2.83 2.87 24,341,000 2.87
Mar 29, 2010 2.88 2.91 2.86 2.88 12,258,900 2.88
Mar 26, 2010 2.87 2.88 2.81 2.87 18,148,000 2.87
Mar 25, 2010 2.80 2.87 2.79 2.85 19,438,600 2.85
Mar 24, 2010 2.81 2.82 2.79 2.79 19,614,800 2.79
Mar 23, 2010 2.86 2.86 2.79 2.81 17,198,000 2.81
Mar 22, 2010 2.85 2.86 2.82 2.84 9,721,000 2.84
Mar 19, 2010 2.83 2.87 2.83 2.85 14,252,500 2.85
Mar 18, 2010 2.83 2.88 2.83 2.85 17,676,100 2.85
Mar 17, 2010 2.81 2.86 2.81 2.83 15,273,500 2.83
Mar 16, 2010 2.78 2.82 2.78 2.80 22,611,900 2.80
Mar 15, 2010 2.81 2.83 2.78 2.80 19,862,800 2.80
Mar 12, 2010 2.81 2.86 2.81 2.83 14,081,500 2.83
Mar 11, 2010 2.84 2.87 2.79 2.81 14,669,400 2.81
Mar 10, 2010 2.79 2.85 2.77 2.84 52,312,100 2.84
Mar 9, 2010 2.73 2.78 2.71 2.77 16,643,000 2.77
Mar 8, 2010 2.82 2.82 2.77 2.79 10,006,000 2.79
Mar 5, 2010 2.76 2.81 2.74 2.77 21,875,000 2.77
Mar 4, 2010 2.69 2.74 2.63 2.73 22,161,800 2.73
* Close price adjusted for dividends and splits.

[ Next Thread | Previous Thread | Next Message | Previous Message ]
[ Contact Forum Admin ]

Forum timezone: GMT-8
VF Version: 3.00b, ConfDB:
Before posting please read our privacy policy.
VoyForums(tm) is a Free Service from Voyager Info-Systems.
Copyright © 1998-2019 Voyager Info-Systems. All Rights Reserved.