Historical Prices for MLSE, ITMI

ITMI

Italmobiliare

03/19/2010

LAST: 30.25	CHANGE: 0.30	OPEN: 30.25	HIGH: 30.28	ASK: 30.35	VOLUME: 36,025
LAST: 30.25	CHANGE(%): 1.00	PREV: 29.95	LOW: 29.45	BID: 29.72	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	30.25	30.28	29.45	30.25	36,025
03/18/10	29.79	30.48	29.71	29.95	19,663
03/17/10	30.18	30.28	29.90	29.94	6,937
03/16/10	30.50	30.50	29.87	29.87	18,302
03/15/10	29.97	30.45	29.62	30.05	21,678
03/12/10	29.99	30.51	29.82	29.83	7,662
03/11/10	28.86	30.22	28.86	29.79	67,510
03/10/10	28.77	29.12	28.41	29.12	13,052
03/09/10	28.76	28.76	28.26	28.50	11,848
03/08/10	28.50	28.74	28.07	28.50	18,221
03/05/10	28.00	28.46	27.90	28.32	18,118
03/04/10	27.10	28.13	27.10	27.93	15,746
03/03/10	27.20	27.69	27.12	27.69	6,380
03/02/10	27.20	27.85	26.90	27.35	38,850
03/01/10	27.00	27.13	27.00	27.13	564
02/26/10	27.48	27.48	27.00	27.00	372
02/25/10	27.75	28.00	27.30	27.30	163
02/24/10	28.50	28.50	28.50	28.50	120
02/23/10	28.70	28.70	28.70	28.70	10
02/22/10	29.30	29.30	28.99	29.19	4,316

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