ADATAUTHENTIDATE HOLDING CORP11/06/09 17:48
LAST:

 1.330		CHANGE:
 0.02		OPEN:
1.330		HIGH:
1.370		ASK:
1.640		VOLUME:
104,502
CHANGE(%):
1.48		PREV:
1.350		LOW:
1.290		BID:
1.520		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
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
10/23/091.4801.5401.4801.50047,9000
10/22/091.6001.6201.4201.520103,6000
10/21/091.7101.7401.5301.560190,9000
10/20/091.5901.7101.5301.68094,4000
10/19/091.6501.6501.5401.64036,8000
10/16/091.4701.7001.3001.6201,368,4790
10/15/091.4701.7001.3001.6301,097,6050
10/14/091.4701.7001.3001.660926,0030
10/13/091.4701.4701.3001.300180,0410
10/12/091.4701.4701.4001.40098,1450
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