PBIOPRESSURE BIOSCIENCES INC11/20/09 17:35
LAST:

 1.490		CHANGE:
 0.09		OPEN:
1.580		HIGH:
1.580		ASK:
6.240		VOLUME:
18,100
CHANGE(%):
5.70		PREV:
1.580		LOW:
1.490		BID:
3.530		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/091.5801.5801.4901.49018,1000
11/19/091.6501.6501.5301.5808,5000
11/18/091.4301.8001.4301.66017,0000
11/17/091.5101.5301.4301.4304,9000
11/16/091.6901.6901.4301.45012,2000
11/13/091.6001.6001.6001.60000
11/12/091.6001.6401.6001.6003,0000
11/11/091.4501.6801.4501.6807000
11/10/091.6801.6801.4501.6801,6000
11/09/091.5001.6801.4501.6807,8000
11/06/091.6501.6501.6401.6407000
11/05/091.5001.5501.3501.55013,3000
11/04/091.4201.4501.3801.45017,4000
11/03/091.5901.5901.4101.5003,9000
11/02/091.5101.5501.4101.5102,0390
10/30/091.5001.5101.5001.5102,5000
10/29/091.5401.5901.4501.4502,1000
10/28/091.5001.5801.4201.5307,5000
10/27/091.6301.6501.5001.6009,7000
10/26/091.5101.6401.5001.5502,2000
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