ACTSACTIONS SEMICONDUCTOR CO. LTD11/20/09 17:54
LAST:

 2.400		CHANGE:
 0.01		OPEN:
2.350		HIGH:
2.410		ASK:
6.480		VOLUME:
74,818
CHANGE(%):
0.42		PREV:
2.390		LOW:
2.350		BID:
5.520		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/092.3502.4102.3502.40074,8180
11/19/092.3302.4102.3302.390185,2000
11/18/092.3302.4202.3302.40043,0000
11/17/092.4002.4202.3302.380131,4000
11/16/092.4202.4302.3602.40084,4000
11/13/092.3502.4002.3002.380114,9000
11/12/092.4002.4702.3702.38073,1000
11/11/092.3902.4102.2502.40075,6000
11/10/092.3902.4302.3702.370139,5000
11/09/092.3002.5002.3002.390215,2000
11/06/092.3002.3302.1502.330365,3000
11/05/092.4802.5402.4802.500179,8000
11/04/092.4902.5202.4402.470135,7000
11/03/092.4402.5002.4202.48063,6000
11/02/092.3802.5002.3802.460121,6000
10/30/092.3802.4902.3802.420168,8000
10/29/092.5202.5302.2002.370551,9000
10/28/092.6202.6202.5002.550271,5000
10/27/092.6802.7202.6202.66086,6000
10/26/092.6902.7502.6902.70025,1740
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist