ABDACCO BRANDS CORP11/20/09 17:53
LAST:

 6.110		CHANGE:
 0.23		OPEN:
6.310		HIGH:
6.310		ASK:
0.000		VOLUME:
290,883
CHANGE(%):
3.63		PREV:
6.340		LOW:
5.970		BID:
0.000		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/096.3106.3105.9706.110290,8830
11/19/096.8006.8006.3106.340229,7000
11/18/096.9106.9106.7506.830140,8000
11/17/096.6907.0206.5306.930261,8000
11/16/096.5506.7106.4706.700146,9000
11/13/096.4906.5606.1706.440233,5000
11/12/096.9306.9706.4306.450197,8000
11/11/097.0407.2006.8006.940216,6000
11/10/096.8407.2406.8006.950303,2000
11/09/096.3806.9506.3606.790314,0000
11/06/096.1906.5006.1506.310252,7000
11/05/096.0006.2805.8906.240324,6000
11/04/096.4306.4705.9205.930206,9000
11/03/096.1106.4805.7406.310296,3000
11/02/096.1306.3305.9006.160357,9000
10/30/096.4906.5906.0206.060480,0000
10/29/096.2206.6306.1306.480309,8000
10/28/096.5006.7205.9706.130912,4000
10/27/096.7006.7906.4006.480375,4000
10/26/097.1107.5406.6006.700430,1000
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