ABDAberdeen New Dawn11/20/2009
LAST:

 607.0		CHANGE:
 6.00		OPEN:
619.0		HIGH:
619.0		ASK:
355.3		VOLUME:
28,756
CHANGE(%):
0.98		PREV:
613.0		LOW:
607.0		BID:
354.8		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09619.0619.0607.0607.028,7560
11/19/09613.0621.0613.0613.013,6310
11/18/09615.5623.0615.0622.726,4160
11/17/09625.0631.8616.0623.023,4400
11/16/09615.0628.6611.5627.030,1460
11/13/09614.5615.0609.1615.011,1820
11/12/09618.0620.0608.0619.022,7230
11/11/09600.0611.7600.0609.717,8450
11/10/09604.0613.0599.0599.675,1420
11/09/09610.0611.2594.3598.018,8070
11/06/09590.0606.1590.0595.019,5140
11/05/09590.0603.0590.0603.011,4450
11/04/09586.0601.6586.0590.446,3760
11/03/09582.0596.1582.0583.624,8930
11/02/09580.0596.1580.0596.020,6710
10/30/09595.0609.5574.0574.033,8020
10/29/09599.0607.0595.0597.046,5480
10/28/09607.0616.9606.0606.080,7620
10/27/09623.0633.5618.0618.032,4200
10/26/09641.0643.0627.0643.05,5260
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