MATKMARTEK BIOSCIENCES CORP11/20/09 17:35
LAST:

 18.11		CHANGE:
 0.74		OPEN:
17.18		HIGH:
18.14		ASK:
21.96		VOLUME:
481,836
CHANGE(%):
4.26		PREV:
17.37		LOW:
17.18		BID:
21.38		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0917.1818.1417.1818.11476,0000
11/19/0917.6317.6917.1517.37312,0000
11/18/0918.1818.1817.4817.77480,6000
11/17/0918.6818.7318.1118.23422,2000
11/16/0918.6519.0018.6518.81242,5000
11/13/0918.7218.8018.2518.49171,8000
11/12/0919.1519.4518.5718.58173,9000
11/11/0918.8419.1618.7719.14367,1000
11/10/0918.5018.7418.5018.64478,5000
11/09/0918.6118.6418.5018.53176,0000
11/06/0918.0918.5618.0418.42226,8000
11/05/0918.1818.6018.1818.33180,6000
11/04/0918.6918.6918.0518.09267,7000
11/03/0917.7518.6017.7518.52451,7000
11/02/0918.0118.4017.7417.85369,4000
10/30/0918.3318.4217.9517.96367,7000
10/29/0918.2018.4818.0518.40286,3000
10/28/0918.6818.6818.0818.09314,8000
10/27/0919.2719.3418.7318.80469,2000
10/26/0919.1019.5918.9919.27337,3000
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