HLDSECURE AMERICA AC10/30/09 16:37
LAST:

 7.850		CHANGE:
 0.04		OPEN:
7.890		HIGH:
8.350		ASK:
7.440		VOLUME:
179,500
CHANGE(%):
0.51		PREV:
7.810		LOW:
7.600		BID:
1.470		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
10/30/097.8507.8507.8507.8507000
10/29/098.0908.3507.6007.8107,7000
10/28/098.1508.3408.1508.2501,4000
10/27/097.9408.2007.8907.980150,8000
10/26/097.8907.9407.8907.89016,8000
10/23/097.9507.9506.7007.9302,115,0000
10/22/097.9408.3007.8807.930558,3610
10/21/097.9408.0007.9307.95092,7000
10/20/097.9407.9407.9107.920124,6000
10/19/097.9408.3007.8807.94055,3000
10/16/097.9407.9407.9207.940125,0000
10/15/097.9407.9407.9107.93017,3000
10/14/097.9207.9307.9107.92016,9000
10/13/097.9007.9407.9007.92096,5240
10/12/097.9007.9407.9007.94047,9000
10/09/097.9407.9407.9307.93049,0000
10/08/098.1508.1507.9307.93060,6000
10/07/097.8908.3307.8907.93070,4060
10/06/097.8907.9307.8907.93021,3660
10/05/097.8907.8907.8907.89012,0000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist