KESAKesa Electricals11/20/2009
LAST:

 152.3		CHANGE:
 0.30		OPEN:
153.2		HIGH:
153.8		ASK:
98.3		VOLUME:
1,415,991
CHANGE(%):
0.20		PREV:
152.6		LOW:
151.6		BID:
97.8		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09153.2153.8151.6152.31,415,9910
11/19/09155.1157.7152.1152.61,712,2860
11/18/09155.1160.3153.4156.32,637,0760
11/17/09155.7158.3152.9153.34,959,4930
11/16/09152.5158.0152.1157.04,071,7990
11/13/09147.6153.0147.6152.43,625,5050
11/12/09142.1149.3142.1149.15,352,3520
11/11/09139.7146.6139.7144.84,099,4090
11/10/09140.2142.7138.6140.02,940,8520
11/09/09140.9142.0138.4141.01,681,3360
11/06/09136.5139.9134.8138.02,065,9910
11/05/09136.8138.1134.9136.61,490,9660
11/04/09132.1138.0131.7136.51,753,1000
11/03/09132.5132.5129.0130.11,774,2810
11/02/09132.1134.6130.4132.71,365,6380
10/30/09134.8136.8132.0132.92,180,4060
10/29/09132.4136.0129.5134.03,438,7700
10/28/09140.8140.8130.5131.04,988,5630
10/27/09140.7145.1135.0140.83,545,8900
10/26/09143.9146.6140.9141.03,490,8970
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