M5DU5-Day Hi-Lo Volume Lt 100K10/18/2019
LAST:

 168.0		CHANGE:
 38.00		OPEN:
168.0		HIGH:
168.0		ASK:
0.0		VOLUME:
278,900
CHANGE(%):
18.45		PREV:
206.0		LOW:
168.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/19168.0168.0168.0168.0278,9000
10/17/19206.0206.0206.0206.0280,3000
10/16/19115.0115.0115.0115.0283,6000
10/15/19178.0178.0178.0178.0286,1000
10/14/19-106.0-106.0-106.0-106.0284,7000
10/11/19328.0328.0328.0328.0283,5000
10/10/19-102.0-102.0-102.0-102.0278,6000
10/09/19-101.0-101.0-101.0-101.0289,7000
10/08/19-320.0-320.0-320.0-320.0278,8000
10/07/19-10.0-10.0-10.0-10.0286,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:-918.00 - 670.00
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
COMP8,090-670.83
DJI26,770-2560.95
SP5002,986-120.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,490-20.12
BDI1,200494.26
HSI30,063-2530.83