Stock Quote for AMEX, PIP - PharmAthene Inc

PIP

PHARMATHENE INC

11/06/09 17:31

LAST: 3.970	CHANGE: 0.04	OPEN: 3.870	HIGH: 4.030	ASK: 0.000	VOLUME: 47,507
LAST: 3.970	CHANGE(%): 1.02	PREV: 3.930	LOW: 3.870	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/06/09	3.870	4.030	3.870	3.970	47,300
11/05/09	3.510	3.940	3.510	3.930	43,600
11/04/09	3.650	3.650	3.510	3.520	10,400
11/03/09	3.590	3.680	3.590	3.610	5,300
11/02/09	3.680	3.680	3.410	3.600	37,600
10/30/09	3.800	3.810	3.660	3.700	24,000
10/29/09	3.650	3.950	3.450	3.800	53,200
10/28/09	3.870	3.870	3.500	3.600	73,200
10/27/09	3.980	3.990	3.850	3.880	23,300
10/26/09	4.050	4.120	3.970	3.970	30,300
10/23/09	4.090	4.180	4.010	4.040	30,000
10/22/09	4.120	4.180	4.000	4.070	32,200
10/21/09	3.990	4.210	3.980	4.110	32,100
10/20/09	3.990	4.050	3.920	4.020	67,400
10/19/09	4.050	4.060	3.970	4.040	104,500
10/16/09	4.230	4.230	4.000	4.050	35,100
10/15/09	4.070	4.240	4.000	4.240	46,300
10/14/09	4.100	4.130	4.060	4.120	17,800
10/13/09	4.030	4.140	4.000	4.090	44,193
10/12/09	4.030	4.090	4.030	4.040	10,550

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist