M6DV6-Month Hi-Lo Volume GT 100K05/29/2025
LAST:

 46.00		CHANGE:
 7.00		OPEN:
46.00		HIGH:
46.00		ASK:
0.00		VOLUME:
399,500
CHANGE(%):
13.21		PREV:
53.00		LOW:
46.00		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2546.0046.0046.0046.00399,5000
05/28/2553.0053.0053.0053.00406,3000
05/27/25133.00133.00133.00133.00418,2000
05/26/25-22.00-22.00-22.00-22.0000
05/23/25-22.00-22.00-22.00-22.00395,3000
05/22/25-53.00-53.00-53.00-53.00401,8000
05/21/255.005.005.005.00405,3000
05/20/25108.00108.00108.00108.00401,6000
05/19/2586.0086.0086.0086.00400,0000
05/16/25101.00101.00101.00101.00407,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:-2,068.00 - 736.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35