The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, BSC: BEAR STEARNS COS THE
30 May 2008
LAST:
9.330
CHANGE:
0.22
OPEN:
9.620
HIGH:
9.620
ASK:
127.170
VOLUME:
11.7M
CHG(%):
2.30
PREV:
9.550
LOW:
9.330
BID:
84.750
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
30 May 08
9.620
9.620
9.330
9.330
11.7M
29 May 08
9.340
9.680
9.200
9.550
16.99M
28 May 08
9.470
9.570
9.220
9.380
13.42M
27 May 08
9.250
9.570
9.250
9.460
5.86M
23 May 08
9.300
9.450
9.230
9.290
6.43M
22 May 08
9.350
9.670
9.270
9.470
8.05M
21 May 08
9.660
9.690
9.320
9.350
4.81M
20 May 08
10.150
10.150
9.580
9.610
6.04M
19 May 08
10.190
10.370
10.100
10.180
2.98M
16 May 08
10.260
10.340
10.130
10.230
1.79M
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
FUNDAMENTALS
P/E Ratio:
45.90
PEG Ratio:
0.89
EPS Ratio:
1.52
DivYield:
1.83
PtB:
0.83
PtS:
1.60
Shares:
145.6K
Market Cap:
1.36M
52wk range:
2.84 - 152.95
TECHNICALS
MA5:
9.40
MA20:
10.00
MA50:
10.27
MA200:
73.83
STO9:
15.95
RSI14:
15.80
WPR14:
3.67
MTM14:
-0.90
ROC14:
0.91
Week High:
9.68
Week Low:
9.20
Month High:
11.26
Month Low:
9.20
Volatility:
38.00