Stock Quote and Chart for Actelios [MLSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ACT

Actelios [MLSE]

09 May 2008 11:33

LAST: 7.3900	CHANGE: -0.2180	OPEN: 7.6400	HIGH: 7.6450	ASK:	VOLUME: 37,312
LAST: 7.3900	CHANGE(%): -2.86%	PREV: 7.6080	LOW: 7.3600	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
09 May 2008	7.6400	7.6450	7.3600	7.3900	37,312
08 May 2008	7.5700	7.6350	7.4000	7.6350	49,721
07 May 2008	7.6500	7.7200	7.5500	7.6500	38,250
06 May 2008	7.7300	7.7700	7.5100	7.6000	52,332
05 May 2008	7.3800	7.7450	7.3100	7.6450	264,197
02 May 2008	7.4000	7.4400	7.2550	7.3800	33,671
30 Apr 2008	7.4550	7.4700	7.3500	7.3550	32,996
29 Apr 2008	7.4250	7.4700	7.3400	7.3500	9,799
28 Apr 2008	7.4500	7.4900	7.3000	7.4600	39,519
25 Apr 2008	7.4650	7.4650	7.3000	7.3000	16,231

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the MLSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: