JDJohn David Group11/20/2009
LAST:

 490.0		CHANGE:
 10.00		OPEN:
506.0		HIGH:
515.0		ASK:
287.8		VOLUME:
4,695
CHANGE(%):
2.00		PREV:
500.0		LOW:
490.0		BID:
287.3		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09506.0515.0490.0490.04,6950
11/19/09500.0508.9500.0500.06,5570
11/18/09510.0520.0510.0520.07,2930
11/17/09495.0517.5495.0506.07,6940
11/16/09493.0517.8492.8500.06,2530
11/13/09485.0505.0485.0505.017,8820
11/12/09475.0506.0474.0490.011,2310
11/11/09473.0493.8466.0466.021,7660
11/10/09478.0488.6478.0480.06,6680
11/09/09490.0490.0490.0490.08810
11/06/09478.5492.5470.0470.08940
11/05/09472.0488.0470.3480.06,1860
11/04/09485.0486.0472.5486.012,7170
11/03/09450.0480.0446.0480.017,4070
11/02/09475.0498.1436.2447.054,0890
10/30/09505.0518.5471.0471.011,9580
10/29/09518.5525.3502.0502.09,8860
10/28/09506.5533.0505.0509.014,2910
10/27/09520.5538.9497.0497.08,1020
10/26/09532.0550.0532.0545.045,7200
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