MCRMcleod Russel Hdg11/20/2009
LAST:

 2.690		CHANGE:
 0.14		OPEN:
2.625		HIGH:
2.700		ASK:
13.750		VOLUME:
292,458
CHANGE(%):
5.49		PREV:
2.550		LOW:
2.550		BID:
13.250		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/092.6252.7002.5502.690292,4580
11/19/092.8752.8752.5502.550551,5190
11/18/093.2503.3002.7502.8701,322,8510
11/17/092.8753.5002.8753.2502,618,3360
11/16/092.8753.0002.8303.000604,7100
11/13/093.0003.1402.8202.830482,9300
11/12/093.0003.2002.7502.750146,6800
11/11/093.0003.0493.0003.0496,9180
11/10/093.0003.0503.0003.05060,1020
11/09/093.0003.2502.7502.7501,354,4230
11/06/093.1253.1252.9303.000188,6150
11/05/093.1253.1403.0003.005333,2390
11/04/093.1253.1503.0403.040544,7720
11/03/093.0003.1502.8503.071400,4790
11/02/093.1253.1252.8052.805634,6540
10/30/093.2503.3003.0103.025789,5950
10/29/093.2503.2903.0103.010211,2510
10/28/093.1253.6043.0103.0101,099,0720
10/27/093.3753.3803.0003.151911,8410
10/26/093.1253.5003.1253.3801,716,9000
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