Historical Prices for MLSE, AEDI

AEDI

Aedes

03/19/2010

LAST: 0.2400	CHANGE: 0.01	OPEN: 0.2441	HIGH: 0.2469	ASK: 0.2449	VOLUME: 3,499,830
LAST: 0.2400	CHANGE(%): 2.08	PREV: 0.2451	LOW: 0.2379	BID: 0.2387	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	0.2441	0.2469	0.2379	0.2400	3,499,830
03/18/10	0.2450	0.2470	0.2425	0.2451	1,738,258
03/17/10	0.2440	0.2469	0.2415	0.2469	2,971,014
03/16/10	0.2372	0.2436	0.2362	0.2415	2,503,907
03/15/10	0.2375	0.2397	0.2324	0.2372	4,898,869
03/12/10	0.2475	0.2495	0.2401	0.2401	3,125,381
03/11/10	0.2499	0.2500	0.2461	0.2474	2,819,597
03/10/10	0.2540	0.2540	0.2475	0.2498	2,994,926
03/09/10	0.2500	0.2535	0.2480	0.2505	2,562,923
03/08/10	0.2530	0.2565	0.2485	0.2525	5,304,326
03/05/10	0.2500	0.2520	0.2445	0.2500	4,469,900
03/04/10	0.2510	0.2565	0.2438	0.2486	11,259,730
03/03/10	0.2365	0.2479	0.2356	0.2460	5,122,199
03/02/10	0.2420	0.2434	0.2341	0.2370	3,152,723
03/01/10	0.2370	0.2450	0.2360	0.2400	6,305,100
02/26/10	0.2337	0.2370	0.2299	0.2348	4,639,094
02/25/10	0.2298	0.2339	0.2297	0.2307	1,932,256
02/24/10	0.2290	0.2309	0.2230	0.2298	3,699,635
02/23/10	0.2319	0.2334	0.2290	0.2290	2,145,495
02/22/10	0.2300	0.2370	0.2290	0.2320	5,892,498

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