Stock Quote for MLSE, ASR

ASR

A.s. Roma

11/20/2009

LAST: 0.8345	CHANGE: 0.01	OPEN: 0.8585	HIGH: 0.8585	ASK: 0.8480	VOLUME: 507,975
LAST: 0.8345	CHANGE(%): 1.59	PREV: 0.8480	LOW: 0.8110	BID: 0.8345	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.8585	0.8585	0.8110	0.8345	507,975
11/19/09	0.8520	0.8600	0.8305	0.8400	422,039
11/18/09	0.8445	0.8600	0.8300	0.8330	236,646
11/17/09	0.8435	0.8800	0.8350	0.8350	795,971
11/16/09	0.8200	0.8280	0.8110	0.8200	182,777
11/13/09	0.8270	0.8350	0.8145	0.8170	304,057
11/12/09	0.8020	0.8815	0.8020	0.8425	1,480,324
11/11/09	0.7940	0.7970	0.7780	0.7840	211,123
11/10/09	0.7875	0.7900	0.7800	0.7835	139,752
11/09/09	0.8100	0.8100	0.7855	0.7915	133,839
11/06/09	0.8140	0.8305	0.7805	0.8005	583,091
11/05/09	0.8160	0.8200	0.7920	0.8005	744,705
11/04/09	0.7420	0.8490	0.7275	0.8490	657,308
11/03/09	0.7675	0.7675	0.7200	0.7310	220,725
11/02/09	0.7700	0.7830	0.7505	0.7505	122,164
10/30/09	0.7900	0.7940	0.7755	0.7775	172,899
10/29/09	0.7710	0.8280	0.7710	0.7900	174,773
10/28/09	0.8200	0.8200	0.7700	0.7910	240,992
10/27/09	0.8040	0.8230	0.8040	0.8230	109,007
10/26/09	0.8000	0.8250	0.8000	0.8170	224,270

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