Stock Quote for MLSE, ACT

ACT

Actelios

11/20/2009

LAST: 4.095	CHANGE: 0.06	OPEN: 4.160	HIGH: 4.160	ASK: 4.180	VOLUME: 42,184
LAST: 4.095	CHANGE(%): 1.33	PREV: 4.150	LOW: 4.025	BID: 4.060	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.160	4.160	4.025	4.095	42,184
11/19/09	4.120	4.180	4.088	4.150	53,308
11/18/09	4.133	4.170	4.100	4.150	43,739
11/17/09	4.100	4.145	4.070	4.145	69,368
11/16/09	4.100	4.100	4.030	4.060	36,533
11/13/09	4.023	4.100	3.985	4.030	47,155
11/12/09	3.985	4.100	3.980	4.018	100,236
11/11/09	4.143	4.160	3.940	3.940	124,058
11/10/09	4.180	4.205	4.090	4.090	57,705
11/09/09	4.130	4.300	4.120	4.155	204,860
11/06/09	4.065	4.170	4.065	4.095	77,787
11/05/09	3.965	4.168	3.960	4.160	246,696
11/04/09	4.078	4.078	3.950	4.015	55,840
11/03/09	4.063	4.070	3.870	4.070	87,241
11/02/09	3.930	4.050	3.835	4.050	64,166
10/30/09	4.110	4.120	3.850	3.850	54,036
10/29/09	4.090	4.120	3.988	4.063	72,868
10/28/09	4.000	4.070	3.900	4.070	130,818
10/27/09	3.910	4.010	3.800	4.010	160,794
10/26/09	4.208	4.208	3.940	3.940	87,897

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist