MYSMystate Limited01/18/17 16:10
LAST:

 4.380
CHANGE:
 0.11
OPEN:
4.480
HIGH:
4.500
ASK:
4.430
VOLUME:
126,529
CHANGE(%):
2.45
PREV:
4.490
LOW:
4.340
BID:
4.380
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/174.4804.5004.3404.380126,5290
01/17/174.5004.5104.4804.49065,6920
01/16/174.5804.5804.5004.52079,5150
01/13/174.5404.5604.5204.54050,8540
01/12/174.5304.5504.5104.53063,7670
01/11/174.5104.5404.5004.51037,7820
01/10/174.5004.5904.4704.53073,6520
01/09/174.5204.5504.4604.50051,2320
01/06/174.4904.5304.4704.49057,4440
01/05/174.4904.5054.4404.49020,3920
FUNDAMENTALS
Sector:
Industry:
52wk range:3.80 - 4.59
SYMBOL HISTORY
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
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,540-150.13
FTSE7,220-1071.46
NI22518,9191050.56
CAC404,860-220.46
GLD1,213201.64
BDI1,200494.26
HSI23,1052641.15