ALGApplied Learning Ltd t/over12/11/19 16:10
LAST:

 1.180
CHANGE:
 0.01
OPEN:
1.175
HIGH:
1.190
ASK:
1.190
VOLUME:
5,321,938
CHANGE(%):
0.85
PREV:
1.170
LOW:
1.170
BID:
1.170
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/11/191.1751.1901.1701.1805,321,9380
12/10/191.1951.1951.1551.170720,1370
12/09/191.2001.2001.1801.190537,5310
12/06/191.1801.1951.1801.180436,0860
12/05/191.1901.2001.1801.185145,5920
12/04/191.1551.1901.1551.1804,505,2750
12/03/191.1901.1901.1451.150409,9300
12/02/191.1951.2001.1701.190575,5620
11/29/191.1801.2001.1751.175313,3100
11/28/191.1701.2051.1701.195569,0620
FUNDAMENTALS
Sector:
Industry:
52wk range:0.91 - 1.68
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from May 12, 2004
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,616-60.07
DJI27,882-280.10
SP5003,133-30.11
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,46430.19
BDI1,200494.26
HSI30,063-2530.83