Historical Prices for AMEX, XFN

XFN

Xfone Inc

03/19/10 17:39

LAST: 1.460	CHANGE: 0.04	OPEN: 1.460	HIGH: 1.540	ASK: 0.000	VOLUME: 139,894
LAST: 1.460	CHANGE(%): 2.82	PREV: 1.420	LOW: 1.450	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	1.460	1.540	1.450	1.460	139,300
03/18/10	1.560	1.630	1.350	1.420	280,100
03/17/10	1.740	1.780	1.560	1.610	373,400
03/16/10	1.450	1.780	1.450	1.710	758,700
03/15/10	1.170	1.400	1.160	1.320	135,200
03/12/10	1.160	1.260	1.130	1.150	150,500
03/11/10	1.500	1.500	1.110	1.110	427,700
03/10/10	1.360	1.470	1.340	1.460	169,800
03/09/10	1.290	1.420	1.270	1.320	287,400
03/08/10	1.120	1.300	1.120	1.270	370,500
03/05/10	1.150	1.150	1.010	1.030	285,600
03/04/10	0.760	1.340	0.760	1.120	1,805,200
03/03/10	0.650	0.750	0.650	0.750	80,100
03/02/10	0.640	0.640	0.640	0.640	500
03/01/10	0.640	0.650	0.640	0.650	2,800
02/26/10	0.640	0.650	0.600	0.650	29,900
02/25/10	0.600	0.660	0.600	0.650	4,400
02/24/10	0.640	0.660	0.640	0.660	9,600
02/23/10	0.610	0.650	0.610	0.640	14,800
02/22/10	0.630	0.630	0.610	0.610	5,000

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