LANDLand Securities11/20/2009
LAST:

 684.0		CHANGE:
 17.00		OPEN:
701.0		HIGH:
703.5		ASK:
381.8		VOLUME:
6,214,825
CHANGE(%):
2.43		PREV:
701.0		LOW:
682.0		BID:
381.3		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09701.0703.5682.0684.06,214,8250
11/19/09714.5714.5693.5701.04,352,0800
11/18/09723.0724.5705.7713.03,977,7520
11/17/09725.5726.0706.9714.54,260,9250
11/16/09737.5743.5722.0726.04,930,5330
11/13/09713.5729.5711.0726.54,285,7570
11/12/09707.0718.0704.0710.53,090,4260
11/11/09691.5710.0691.5705.05,992,8140
11/10/09696.5702.0687.5690.03,761,5600
11/09/09692.0698.5690.5698.52,028,6160
11/06/09674.5695.0674.0686.53,969,7080
11/05/09670.5677.0660.3673.03,170,3480
11/04/09655.0673.0651.5673.05,149,4870
11/03/09645.5652.5635.0647.02,540,1600
11/02/09657.0667.5640.5650.53,290,3430
10/30/09663.0672.5652.0662.06,886,7260
10/29/09627.0654.0621.0654.03,795,4720
10/28/09667.5674.5629.0631.04,431,5210
10/27/09673.5676.0656.5663.05,459,6020
10/26/09669.5680.5661.7671.52,711,3780
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