Stock Quote for MLSE, AEG

AEG

Acegas

11/20/2009

LAST: 3.950	CHANGE: 0.05	OPEN: 3.980	HIGH: 4.000	ASK: 4.045	VOLUME: 16,270
LAST: 3.950	CHANGE(%): 1.25	PREV: 4.000	LOW: 3.950	BID: 3.920	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.980	4.000	3.950	3.950	16,270
11/19/09	4.090	4.090	3.990	4.068	14,586
11/18/09	4.043	4.050	3.995	4.010	18,382
11/17/09	4.025	4.070	4.015	4.050	5,558
11/16/09	4.018	4.078	3.990	4.045	14,764
11/13/09	4.130	4.130	4.000	4.018	13,373
11/12/09	4.130	4.190	4.000	4.000	30,913
11/11/09	4.090	4.190	4.080	4.130	15,047
11/10/09	4.053	4.130	4.025	4.048	13,047
11/09/09	4.160	4.160	4.060	4.068	7,236
11/06/09	4.130	4.130	4.015	4.123	7,147
11/05/09	4.080	4.080	3.985	4.068	3,882
11/04/09	4.033	4.135	4.033	4.135	401
11/03/09	4.063	4.090	4.025	4.090	5,226
11/02/09	4.218	4.218	4.100	4.100	845
10/30/09	4.115	4.180	4.060	4.180	11,111
10/29/09	4.060	4.115	4.060	4.115	33,781
10/28/09	4.075	4.165	3.980	4.060	47,618
10/27/09	4.160	4.180	4.075	4.075	12,753
10/26/09	4.133	4.225	4.133	4.208	9,006

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