ADFA C M MANAGED $ INC09/25/09 17:48
LAST:

 7.320		CHANGE:
 0.05		OPEN:
7.200		HIGH:
7.320		ASK:
14.240		VOLUME:
52,696
CHANGE(%):
0.69		PREV:
7.270		LOW:
7.200		BID:
3.720		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
09/25/097.2007.3207.2007.32047,9000
09/24/097.4107.4807.2607.27071,1000
09/23/097.3507.4507.3507.45033,9000
09/22/097.3907.3907.3007.38022,3000
09/21/097.1807.3107.1807.30046,9000
09/18/097.1207.2707.1207.23034,2000
09/17/097.2307.2507.2007.23022,2000
09/16/097.0707.3107.0707.25074,5000
09/15/097.1607.1607.0007.11039,1000
09/14/096.8907.0006.8707.00035,4000
09/11/096.9006.9406.8806.94023,0000
09/10/096.8506.9406.8506.93019,1000
09/09/096.7806.8706.7806.87019,6000
09/08/096.7406.8206.7406.82020,9000
09/07/096.7506.7506.7506.75000
09/04/096.7006.8006.7006.75011,7000
09/03/096.7006.7606.7006.75048,0000
09/02/096.5606.7106.5606.70017,8000
09/01/096.6506.7406.6506.67030,1000
08/31/096.5806.7206.5806.70027,0000
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