BEAVBe Aerospace Inc.03/19/10 17:45
LAST:

 29.25		CHANGE:
 0.54		OPEN:
28.90		HIGH:
29.74		ASK:
39.80		VOLUME:
2,021,357
CHANGE(%):
1.88		PREV:
28.71		LOW:
28.90		BID:
38.05		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
03/19/1028.9029.7428.9029.252,021,3000
03/18/1029.1029.3428.6528.71551,9000
03/17/1029.2529.6029.0129.10519,0000
03/16/1028.7629.4128.4029.131,230,6000
03/15/1028.9229.1528.6028.72935,7000
03/12/1029.7629.7628.8629.061,451,7000
03/11/1027.9429.6727.9129.671,703,6000
03/10/1027.6928.5027.4928.18895,0000
03/09/1027.5427.9927.5027.76875,8000
03/08/1028.1628.6827.6127.68701,0000
03/05/1027.7028.6627.6228.111,591,1000
03/04/1027.1027.6626.9227.541,244,9000
03/03/1027.3127.4826.8026.951,263,5000
03/02/1027.4627.7527.2027.311,073,0000
03/01/1025.9527.3625.9127.051,183,0000
02/26/1025.5326.0025.3625.90752,6000
02/25/1025.0525.8624.8325.80637,0000
02/24/1025.6025.8925.2025.57725,6000
02/23/1026.1226.1225.3925.48697,7000
02/22/1026.5126.7026.0826.15385,9000
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