JHDJames Halstead Plc11/20/2009
LAST:

 542.0		CHANGE:
 1.55		OPEN:
543.1		HIGH:
543.1		ASK:
380.3		VOLUME:
14,049
CHANGE(%):
0.29		PREV:
543.6		LOW:
520.0		BID:
379.8		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09543.1543.1520.0542.014,0490
11/19/09543.6543.6537.0543.67,0060
11/18/09543.0543.3532.0532.04,1670
11/17/09530.0543.1516.0543.17,4480
11/16/09525.0534.0500.0534.03,7650
11/13/09533.0533.0520.3520.34,6520
11/12/09535.0548.6530.0530.06,9700
11/11/09530.0548.6525.0525.04,9330
11/10/09535.0545.0518.3545.017,1660
11/09/09530.0544.7520.0520.08,0200
11/06/09530.0530.0518.0530.068,7490
11/05/09510.2525.0510.2525.02,7460
11/04/09516.0554.7515.0515.03,4640
11/03/09574.7574.7540.2555.035,4130
11/02/09541.8574.7541.8560.09,4380
10/30/09540.0565.0531.8565.020,7550
10/29/09545.0564.7537.1560.021,6700
10/28/09565.0565.0565.0565.02,5900
10/27/09565.0565.0535.0564.76,4390
10/26/09535.0565.6528.0528.02,6000
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