ADATAUTHENTIDATE HOLDING CORP11/20/09 17:54
LAST:

 1.330		CHANGE:
 0.09		OPEN:
1.280		HIGH:
1.330		ASK:
1.640		VOLUME:
58,518
CHANGE(%):
7.26		PREV:
1.240		LOW:
1.220		BID:
1.520		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/091.2801.3301.2201.33058,5180
11/19/091.4701.4701.2001.240390,4000
11/18/091.4001.4901.4001.47054,1000
11/17/091.3501.4601.3001.43093,1000
11/16/091.5001.5001.3601.380139,0000
11/13/091.2201.4201.2201.380101,5000
11/12/091.3801.3801.2501.28040,5000
11/11/091.2101.3701.2101.350112,3000
11/10/091.4001.4101.1801.200236,9000
11/09/091.3701.3801.3501.38058,9000
11/06/091.3301.3701.2901.330104,5000
11/05/091.1201.3501.1201.35080,3000
11/04/091.1101.1601.1101.15058,7000
11/03/091.1201.1501.0601.120154,2000
11/02/091.2701.2701.1401.15079,4000
10/30/091.3601.4101.2501.27078,7000
10/29/091.4401.4401.3601.39048,2000
10/28/091.4001.4701.3801.40037,8000
10/27/091.5001.5001.3801.41043,1000
10/26/091.5301.6501.4201.47066,3000
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