| SCUR |
Secure Computing Corporation [NASDAQ] |
07 Oct 2008 00:00 |
LAST:
5.5400 |
CHANGE:
-0.0300 |
OPEN:
5.5600
|
HIGH:
5.5900
|
ASK:
|
VOLUME:
1,497,500
|
CHANGE(%):
-0.53%
|
PREV:
5.5700
|
LOW:
5.5300
|
BID:
|
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 07 Oct 2008 | 5.5600 | 5.5900 | 5.5300 | 5.5400 | 1,497,500 | | 06 Oct 2008 | 5.5400 | 5.6000 | 5.5100 | 5.5700 | 1,929,000 | | 03 Oct 2008 | 5.5800 | 5.5800 | 5.5400 | 5.5500 | 848,100 | | 02 Oct 2008 | 5.5300 | 5.5800 | 5.5100 | 5.5200 | 1,597,200 | | 01 Oct 2008 | 5.5100 | 5.5500 | 5.4700 | 5.5500 | 1,994,700 | | 30 Sep 2008 | 5.5900 | 5.5900 | 5.4800 | 5.4800 | 2,257,500 | | 29 Sep 2008 | 5.6100 | 5.6200 | 5.4600 | 5.5800 | 2,436,000 | | 26 Sep 2008 | 5.6100 | 5.6300 | 5.5900 | 5.6300 | 2,643,300 | | 25 Sep 2008 | 5.6000 | 5.6500 | 5.6000 | 5.6400 | 4,879,000 | | 24 Sep 2008 | 5.6100 | 5.6200 | 5.5800 | 5.5900 | 3,341,700 |
|
|
| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the NASDAQ exchange. |
| Click HERE |
|
|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |
