Stock Quote for LSE, E2V - E2V TECHNOLOGIES ORD GBP0.05

E2V

E2V TECHNOLOGIES ORD GBP0.05

11/20/2009

LAST: 77.00	CHANGE: 1.00	OPEN: 75.00	HIGH: 80.00	ASK: 41.00	VOLUME: 37,690
LAST: 77.00	CHANGE(%): 1.32	PREV: 76.00	LOW: 74.50	BID: 40.50	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	75.00	80.00	74.50	77.00	37,690
11/19/09	75.00	76.00	73.50	76.00	15,577
11/18/09	72.50	77.00	72.50	73.50	19,879
11/17/09	74.75	77.00	72.50	77.00	22,719
11/16/09	76.40	76.40	76.40	76.40	10,000
11/13/09	72.50	72.50	72.50	72.50	25,000
11/12/09	76.00	76.00	72.00	74.00	0
11/11/09	76.00	76.00	72.00	72.00	60,405
11/10/09	72.00	76.00	72.00	76.00	1,105
11/09/09	72.00	73.00	72.00	72.00	5,679
11/06/09	72.00	72.50	72.00	72.00	32,500
11/05/09	71.00	71.01	71.00	71.01	18,750
11/04/09	71.00	72.50	71.00	72.50	0
11/03/09	71.00	72.50	71.00	71.00	35,000
11/02/09	70.01	73.99	70.01	73.99	9,200
10/30/09	70.00	70.21	69.00	70.00	129,000
10/29/09	66.00	75.00	60.00	70.00	334,016
10/28/09	70.00	70.00	64.00	68.00	31,553
10/27/09	71.00	73.00	71.00	73.00	10,000
10/26/09	75.00	75.00	73.00	75.00	7,000

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