AsiaInfo Holdings (ASIA)

NASD \| Technology \| Security Software & Services
AsiaInfo Holdings (ASIA) Post a New Message
Price: $18.02 \| Change: $-0.18 (-1%) \| Volume: 1,071,064
-->Research

ASIA

Hide Options

		Older >

C: 18.20

O: 17.85

H: 18.31

L: 17.80

V: 1,633,295

Thu - 04:00 PM

C: 17.89

O: 18.35

H: 18.51

L: 17.76

V: 1,671,147

Wed - 04:00 PM

C: 17.86

O: 19.10

H: 19.11

L: 17.60

V: 1,959,741

Tue - 04:00 PM

C: 19.22

O: 20.15

H: 20.22

L: 19.11

V: 791,037

Mon - 04:00 PM

C: 20.22

O: 20.10

H: 20.26

L: 19.72

V: 976,268

Aug 27 - 04:00 PM

C: 20.00

O: 20.38

H: 20.53

L: 20.00

V: 1,355,247

Aug 26 - 04:00 PM

C: 20.52

O: 20.00

H: 20.72

L: 19.99

V: 683,145

Aug 25 - 04:00 PM

C: 20.26

O: 19.96

H: 20.46

L: 19.85

V: 596,494

Aug 24 - 04:00 PM

C: 20.32

O: 20.80

H: 20.84

L: 19.99

V: 709,189

Aug 23 - 04:00 PM

C: 20.72

O: 20.83

H: 20.84

L: 20.41

V: 350,042

Aug 20 - 04:00 PM

C: 20.63

O: 20.64

H: 21.02

L: 20.25

V: 549,779

Aug 19 - 04:00 PM

C: 21.01

O: 21.17

H: 21.27

L: 20.82

V: 588,300

Aug 18 - 04:00 PM

C: 21.19

O: 20.83

H: 21.30

L: 20.69

V: 817,482

Aug 17 - 04:00 PM

C: 20.63

O: 20.86

H: 20.92

L: 20.32

V: 804,601

Aug 16 - 04:00 PM

C: 20.56

O: 20.41

H: 20.68

L: 20.33

V: 590,817

Aug 13 - 04:00 PM

C: 20.51

O: 20.75

H: 20.99

L: 20.30

V: 1,181,633

Aug 12 - 04:00 PM

C: 21.38

O: 21.67

H: 22.18

L: 21.08

V: 815,310

Aug 11 - 04:00 PM

C: 22.22

O: 21.73

H: 22.37

L: 21.64

V: 787,424

Aug 10 - 04:00 PM

C: 22.00

O: 22.03

H: 22.17

L: 21.90

V: 706,020

Aug 09 - 04:00 PM

C: 22.02

O: 21.79

H: 22.14

L: 21.62

V: 624,339

Aug 06 - 04:00 PM

C: 22.03

O: 22.04

H: 22.08

L: 21.55

V: 944,072

Aug 05 - 04:00 PM

C: 22.00

O: 22.49

H: 22.77

L: 21.75

V: 1,394,988

Aug 04 - 04:00 PM

C: 22.40

O: 21.66

H: 22.76

L: 21.51

V: 2,367,990

Aug 03 - 04:00 PM

C: 21.40

O: 20.69

H: 21.59

L: 20.53

V: 1,596,927

Aug 02 - 04:00 PM

C: 20.40

O: 19.40

H: 20.42

L: 19.31

V: 4,033,832

Jul 30 - 04:00 PM

C: 19.15

O: 22.15

H: 22.41

L: 19.14

V: 6,516,095

Jul 29 - 04:00 PM

C: 26.00

O: 26.21

H: 26.71

L: 25.83

V: 501,462

Jul 28 - 04:00 PM

C: 26.47

O: 26.20

H: 27.05

L: 26.02

V: 1,140,140

Jul 27 - 04:00 PM

C: 26.15

O: 26.65

H: 26.66

L: 25.68

V: 652,678

Jul 26 - 04:00 PM

C: 26.53

O: 25.53

H: 26.71

L: 25.36

V: 906,325

Jul 23 - 04:00 PM

C: 25.63

O: 25.39

H: 25.65

L: 25.01

V: 837,297

Jul 22 - 04:00 PM

C: 24.92

O: 25.00

H: 25.63

L: 24.75

V: 848,366

Jul 21 - 04:00 PM

C: 24.82

O: 24.78

H: 25.11

L: 24.48

V: 1,838,160

Jul 20 - 04:00 PM

C: 25.02

O: 24.53

H: 25.15

L: 24.30

V: 355,971

Jul 19 - 04:00 PM

C: 24.50

O: 25.69

H: 25.72

L: 24.39

V: 977,501

Jul 16 - 04:00 PM

C: 25.57

O: 25.63

H: 26.05

L: 25.28

V: 577,414

Jul 15 - 04:00 PM

C: 25.66

O: 25.12

H: 26.11

L: 25.00

V: 1,100,792

Jul 14 - 04:00 PM

C: 25.14

O: 24.20

H: 25.39

L: 24.18

V: 740,452

Jul 13 - 04:00 PM

C: 24.30

O: 24.01

H: 24.43

L: 23.92

V: 842,928

Jul 12 - 04:00 PM

C: 24.53

O: 23.86

H: 24.57

L: 23.62

V: 1,042,204

Jul 09 - 04:00 PM

C: 24.07

O: 23.78

H: 24.25

L: 23.30

V: 804,691

Jul 08 - 04:00 PM

C: 23.64

O: 22.57

H: 23.74

L: 22.51

V: 1,141,459

Jul 07 - 04:00 PM

C: 22.54

O: 22.37

H: 22.90

L: 22.15

V: 1,475,959

Jul 06 - 04:00 PM

C: 21.66

O: 21.78

H: 22.09

L: 21.50

V: 888,578

Jul 05 - 04:00 PM

C: 21.66

O: 21.78

H: 22.09

L: 21.50

V: 888,578

Jul 02 - 04:00 PM

C: 21.68

O: 21.83

H: 22.39

L: 20.62

V: 1,440,864

Jul 01 - 04:00 PM

C: 21.86

O: 21.82

H: 22.91

L: 21.74

V: 1,415,218

Jun 30 - 04:00 PM

C: 21.68

O: 23.19

H: 23.31

L: 21.37

V: 1,473,225

Jun 29 - 04:00 PM

C: 23.72

O: 23.57

H: 24.80

L: 23.11

V: 1,158,569

Jun 28 - 04:00 PM

C: 23.07

O: 23.01

H: 23.58

L: 22.82

V: 5,859,264

Jun 25 - 04:00 PM

C: 22.97

O: 23.02

H: 23.68

L: 22.60

V: 1,312,717

Jun 24 - 04:00 PM

C: 23.14

O: 23.31

H: 23.43

L: 22.95

V: 910,239

Jun 23 - 04:00 PM

C: 23.01

O: 24.58

H: 24.86

L: 22.91

V: 1,423,740

Jun 22 - 04:00 PM

C: 24.35

O: 24.69

H: 25.04

L: 24.19

V: 1,224,425

Jun 21 - 04:00 PM

C: 24.07

O: 23.46

H: 24.21

L: 23.34

V: 1,336,301

Jun 18 - 04:00 PM

C: 23.31

O: 23.22

H: 23.32

L: 22.89

V: 1,648,538

Jun 17 - 04:00 PM

C: 23.05

O: 22.36

H: 23.25

L: 22.10

V: 1,269,345

Jun 16 - 04:00 PM

C: 22.71

O: 21.47

H: 22.83

L: 21.39

V: 1,289,197

Jun 15 - 04:00 PM

C: 21.42

O: 20.65

H: 21.56

L: 20.49

V: 931,856

Jun 14 - 04:00 PM

C: 20.31

O: 19.65

H: 20.40

L: 19.51

V: 704,213

Jun 11 - 04:00 PM

C: 19.93

O: 20.11

H: 20.55

L: 19.53

V: 1,610,426

Jun 10 - 04:00 PM

C: 19.80

O: 20.49

H: 20.99

L: 19.64

V: 1,383,604

Jun 09 - 04:00 PM

C: 20.24

O: 19.90

H: 20.35

L: 19.50

V: 1,261,952

Jun 08 - 04:00 PM

C: 19.85

O: 21.40

H: 21.46

L: 19.82

V: 1,172,990

Jun 07 - 04:00 PM

C: 21.17

O: 21.42

H: 21.86

L: 21.02

V: 1,125,684

Jun 04 - 04:00 PM

C: 22.03

O: 21.73

H: 22.14

L: 21.41

V: 699,240

Jun 03 - 04:00 PM

C: 21.54

O: 20.59

H: 21.60

L: 20.33

V: 727,809

Jun 02 - 04:00 PM

C: 20.59

O: 21.04

H: 21.38

L: 20.59

V: 802,585

Jun 01 - 04:00 PM

C: 21.43

O: 21.80

H: 22.16

L: 21.36

V: 962,397

May 31 - 04:00 PM

C: 21.43

O: 21.80

H: 22.16

L: 21.36

V: 962,147

May 28 - 04:00 PM

C: 22.01

O: 21.55

H: 22.37

L: 21.30

V: 1,794,122

May 27 - 04:00 PM

C: 20.78

O: 20.59

H: 21.41

L: 20.32

V: 1,290,950

May 26 - 04:00 PM

C: 20.70

O: 20.31

H: 21.13

L: 20.31

V: 1,177,430

May 24 - 04:00 PM

C: 20.35

O: 19.74

H: 20.61

L: 19.47

V: 1,226,058

May 21 - 04:00 PM

C: 20.16

O: 20.24

H: 20.65

L: 19.33

V: 1,954,301

May 20 - 04:00 PM

C: 20.94

O: 21.45

H: 21.79

L: 20.30

V: 1,538,554

May 19 - 04:00 PM

C: 21.60

O: 22.49

H: 22.77

L: 21.33

V: 1,395,702

May 18 - 04:00 PM

C: 21.99

O: 23.36

H: 23.60

L: 21.30

V: 1,671,225

May 17 - 04:00 PM

C: 23.27

O: 21.48

H: 23.42

L: 21.00

V: 4,118,968

May 14 - 04:00 PM

C: 21.46

O: 24.19

H: 24.37

L: 21.26

V: 4,050,749

May 13 - 04:00 PM

C: 24.20

O: 24.00

H: 24.32

L: 23.62

V: 873,354

May 12 - 04:00 PM

C: 23.98

O: 24.20

H: 24.73

L: 23.88

V: 831,628

May 11 - 04:00 PM

C: 24.87

O: 24.48

H: 25.44

L: 23.99

V: 1,200,111

May 10 - 04:00 PM

C: 23.19

O: 23.64

H: 23.85

L: 21.67

V: 1,825,214

May 07 - 04:00 PM

C: 23.77

O: 25.45

H: 25.77

L: 21.00

V: 1,470,612

May 06 - 04:00 PM

C: 25.28

O: 25.94

H: 26.33

L: 24.92

V: 1,443,629

May 05 - 04:00 PM

C: 26.52

O: 28.55

H: 28.57

L: 25.99

V: 2,433,676

May 04 - 04:00 PM

C: 27.82

O: 28.74

H: 29.55

L: 27.66

V: 2,170,018

May 03 - 04:00 PM

C: 28.41

O: 30.02

H: 30.22

L: 28.40

V: 1,052,469

Apr 30 - 04:00 PM

C: 30.42

O: 30.18

H: 30.46

L: 29.50

V: 415,950

Apr 29 - 04:00 PM

C: 29.76

O: 30.51

H: 30.53

L: 29.16

V: 597,667

Apr 28 - 04:00 PM

C: 29.77

O: 32.02

H: 32.60

L: 29.60

V: 1,542,182

Apr 27 - 04:00 PM

C: 32.05

O: 30.54

H: 32.16

L: 30.52

V: 1,632,779

Apr 26 - 04:00 PM

C: 29.82

O: 29.86

H: 30.00

L: 29.50

V: 402,460

Apr 23 - 04:00 PM

C: 29.72

O: 29.02

H: 29.98

L: 28.60

V: 788,576

Apr 22 - 04:00 PM

C: 29.34

O: 29.64

H: 29.64

L: 29.07

V: 497,497

Apr 21 - 04:00 PM

C: 29.44

O: 29.00

H: 29.65

L: 28.92

V: 584,410

Apr 20 - 04:00 PM

C: 28.74

O: 28.74

H: 29.49

L: 28.20

V: 730,198

Apr 19 - 04:00 PM

C: 28.71

O: 28.16

H: 29.13

L: 28.00

V: 1,022,232

Apr 16 - 04:00 PM

C: 28.26

O: 27.85

H: 28.28

L: 27.62

V: 532,406

Apr 15 - 04:00 PM

C: 27.99

O: 27.61

H: 28.25

L: 27.30

V: 676,178

Apr 14 - 04:00 PM

C: 27.43

O: 27.68

H: 28.00

L: 27.21

V: 577,346

Apr 13 - 04:00 PM

C: 28.00

O: 28.61

H: 28.84

L: 27.89

V: 639,661

Apr 12 - 04:00 PM

C: 28.52

O: 27.76

H: 28.71

L: 27.16

V: 940,023

Apr 09 - 04:00 PM

C: 27.63

O: 26.89

H: 27.87

L: 26.51

V: 704,857

Apr 08 - 04:00 PM

C: 26.93

O: 26.79

H: 27.07

L: 26.73

V: 459,268

Apr 07 - 04:00 PM

C: 26.77

O: 27.86

H: 28.00

L: 26.67

V: 970,117

Apr 05 - 04:00 PM

C: 27.75

O: 26.84

H: 27.89

L: 26.70

V: 749,447

Apr 02 - 04:00 PM

C: 27.75

O: 26.84

H: 27.89

L: 26.70

V: 749,447

Apr 01 - 04:00 PM

C: 26.48

O: 26.79

H: 26.98

L: 26.44

V: 406,040

Mar 31 - 04:00 PM

C: 26.91

O: 27.16

H: 27.33

L: 26.62

V: 373,523

Mar 30 - 04:00 PM

C: 27.02

O: 27.12

H: 27.31

L: 26.78

V: 400,668

Mar 29 - 04:00 PM

C: 26.94

O: 27.29

H: 27.54

L: 26.78

V: 645,753

Mar 26 - 04:00 PM

C: 26.94

O: 26.26

H: 27.30

L: 25.91

V: 1,173,583

Mar 25 - 04:00 PM

C: 26.07

O: 27.52

H: 27.65

L: 25.99

V: 1,489,494

Mar 24 - 04:00 PM

C: 27.50

O: 27.53

H: 27.89

L: 27.46

V: 804,307

Mar 23 - 04:00 PM

C: 27.52

O: 27.13

H: 27.81

L: 27.02

V: 680,787

Mar 22 - 04:00 PM

C: 27.67

O: 28.72

H: 28.84

L: 27.47

V: 603,315

Mar 19 - 04:00 PM

C: 28.62

O: 28.52

H: 28.99

L: 28.26

V: 466,963

Mar 18 - 04:00 PM

C: 28.56

O: 28.44

H: 28.80

L: 28.12

V: 368,781

Mar 17 - 04:00 PM

C: 28.29

O: 28.10

H: 28.45

L: 27.69

V: 427,087

Mar 16 - 04:00 PM

C: 28.07

O: 28.04

H: 28.24

L: 27.38

V: 554,117

Mar 15 - 04:00 PM

C: 28.29

O: 29.19

H: 29.25

L: 28.04

V: 547,073

Mar 12 - 04:00 PM

C: 29.00

O: 29.00

H: 29.17

L: 28.69

V: 588,922

Mar 11 - 04:00 PM

C: 29.00

O: 29.32

H: 29.50

L: 28.54

V: 750,086

Mar 10 - 04:00 PM

C: 29.30

O: 28.51

H: 30.46

L: 28.51

V: 1,448,715

Mar 09 - 04:00 PM

C: 28.65

O: 28.11

H: 28.71

L: 28.10

V: 512,348

Mar 08 - 04:00 PM

C: 28.03

O: 28.29

H: 28.31

L: 27.81

V: 683,413

Mar 05 - 04:00 PM

C: 27.91

O: 27.74

H: 27.92

L: 27.25

V: 594,098

Mar 04 - 04:00 PM

C: 27.61

O: 26.81

H: 27.65

L: 26.43

V: 1,023,279

Mar 03 - 04:00 PM

C: 26.59

O: 27.71

H: 27.84

L: 26.51

V: 956,216

Mar 02 - 04:00 PM

C: 27.25

O: 25.73

H: 27.29

L: 25.71

V: 1,557,935

Mar 01 - 04:00 PM

C: 24.42

O: 24.31

H: 24.69

L: 23.89

V: 778,283

Feb 26 - 04:00 PM

C: 24.60

O: 23.34

H: 24.60

L: 23.09

V: 910,601

Feb 25 - 04:00 PM

C: 23.73

O: 23.59

H: 24.03

L: 23.54

V: 422,115

Feb 24 - 04:00 PM

C: 23.55

O: 23.54

H: 23.96

L: 23.20

V: 750,181

Feb 23 - 04:00 PM

C: 23.43

O: 23.45

H: 23.53

L: 22.82

V: 670,113

Feb 22 - 04:00 PM

C: 24.55

O: 24.49

H: 24.55

L: 24.08

V: 320,768

Feb 18 - 04:00 PM

C: 24.57

O: 24.56

H: 24.92

L: 24.28

V: 348,655

Feb 17 - 04:00 PM

C: 24.56

O: 24.56

H: 24.86

L: 24.44

V: 498,901

Feb 16 - 04:00 PM

C: 24.29

O: 24.20

H: 24.51

L: 24.00

V: 372,495

Feb 15 - 04:00 PM

C: 24.29

O: 24.20

H: 24.51

L: 24.00

V: 372,495

Feb 12 - 04:00 PM

C: 24.65

O: 24.31

H: 24.83

L: 23.95

V: 366,906

Feb 11 - 04:00 PM

C: 24.31

O: 23.85

H: 24.62

L: 23.70

V: 459,554

Feb 10 - 04:00 PM

C: 24.26

O: 23.92

H: 24.33

L: 23.65

V: 787,808

Feb 09 - 04:00 PM

C: 23.36

O: 23.23

H: 24.02

L: 23.20

V: 432,982

Feb 08 - 04:00 PM

C: 23.66

O: 22.85

H: 23.77

L: 22.44

V: 905,571

Feb 05 - 04:00 PM

C: 23.40

O: 24.39

H: 24.43

L: 23.36

V: 996,766

Feb 04 - 04:00 PM

C: 24.77

O: 25.08

H: 25.59

L: 24.59

V: 820,383

Feb 03 - 04:00 PM

C: 25.32

O: 25.47

H: 25.79

L: 24.59

V: 973,491

Feb 02 - 04:00 PM

C: 25.29

O: 24.13

H: 25.68

L: 24.00

V: 1,529,788

Feb 01 - 04:00 PM

C: 23.90

O: 23.51

H: 25.50

L: 23.32

V: 2,620,471

Jan 29 - 04:00 PM

C: 23.98

O: 24.85

H: 25.10

L: 23.60

V: 1,060,338

Jan 28 - 04:00 PM

C: 24.85

O: 24.65

H: 25.12

L: 24.19

V: 702,882

Jan 27 - 04:00 PM

C: 24.76

O: 24.23

H: 25.60

L: 23.86

V: 871,622

Jan 26 - 04:00 PM

C: 24.40

O: 25.17

H: 25.39

L: 23.83

V: 1,094,851

Jan 25 - 04:00 PM

C: 24.85

O: 25.01

H: 26.32

L: 24.48

V: 1,433,083

Jan 22 - 04:00 PM

C: 25.33

O: 27.06

H: 27.54

L: 25.15

V: 2,032,050

Jan 21 - 04:00 PM

C: 26.84

O: 28.43

H: 28.43

L: 26.17

V: 2,302,602

Jan 20 - 04:00 PM

C: 28.56

O: 28.67

H: 29.44

L: 28.27

V: 1,270,022

Jan 19 - 04:00 PM

C: 28.80

O: 29.19

H: 29.68

L: 28.12

V: 802,949

Jan 18 - 04:00 PM

C: 29.01

O: 28.39

H: 29.48

L: 28.20

V: 586,386

Jan 14 - 04:00 PM

C: 28.20

O: 29.15

H: 29.19

L: 27.70

V: 1,018,539

Jan 13 - 04:00 PM

C: 28.74

O: 28.85

H: 29.22

L: 28.54

V: 600,293

Jan 12 - 04:00 PM

C: 29.22

O: 30.57

H: 30.58

L: 28.82

V: 879,198

Jan 11 - 04:00 PM

C: 29.78

O: 27.99

H: 29.92

L: 27.90

V: 1,613,832

Jan 08 - 04:00 PM

C: 27.92

O: 28.79

H: 28.84

L: 27.64

V: 1,218,103

Jan 07 - 04:00 PM

C: 28.68

O: 29.05

H: 29.43

L: 28.12

V: 1,290,014

Jan 06 - 04:00 PM

C: 28.88

O: 30.23

H: 30.91

L: 28.40

V: 3,424,877

Jan 05 - 04:00 PM

C: 31.39

O: 30.98

H: 32.45

L: 30.68

V: 848,423

Jan 04 - 04:00 PM

C: 30.45

O: 31.05

H: 31.21

L: 30.20

V: 356,399

Dec 31, 2009 - 04:00 PM

C: 31.08

O: 30.29

H: 31.09

L: 30.01

V: 498,567

Dec 30, 2009 - 04:00 PM

C: 30.32

O: 30.57

H: 30.82

L: 30.12

V: 280,299

Dec 29, 2009 - 04:00 PM

C: 30.53

O: 30.76

H: 31.35

L: 30.00

V: 1,415,496

Dec 28, 2009 - 04:00 PM

C: 31.05

O: 31.66

H: 31.76

L: 30.90

V: 238,766

Dec 24, 2009 - 04:00 PM

C: 31.30

O: 30.58

H: 31.67

L: 30.50

V: 679,336

Dec 23, 2009 - 04:00 PM

C: 30.47

O: 30.38

H: 30.75

L: 30.14

V: 639,966

Dec 22, 2009 - 04:00 PM

C: 30.16

O: 30.31

H: 30.61

L: 29.87

V: 1,040,135

Dec 21, 2009 - 04:00 PM

C: 30.06

O: 30.88

H: 31.18

L: 29.84

V: 2,161,145

Dec 18, 2009 - 04:00 PM

C: 30.38

O: 30.30

H: 31.03

L: 29.95

V: 936,521

Dec 17, 2009 - 04:00 PM

C: 30.95

O: 31.30

H: 31.72

L: 30.84

V: 825,324

Dec 16, 2009 - 04:00 PM

C: 30.99

O: 31.38

H: 31.85

L: 30.64

V: 1,173,321

Dec 15, 2009 - 04:00 PM

C: 32.16

O: 31.95

H: 32.40

L: 31.53

V: 1,492,275

Dec 14, 2009 - 04:00 PM

C: 31.06

O: 30.87

H: 31.41

L: 30.32

V: 930,880

Dec 11, 2009 - 04:00 PM

C: 30.55

O: 30.66

H: 31.41

L: 30.42

V: 1,311,643

Dec 10, 2009 - 04:00 PM

C: 30.55

O: 30.87

H: 30.96

L: 30.01

V: 1,595,807

Dec 09, 2009 - 04:00 PM

C: 30.87

O: 30.35

H: 31.15

L: 29.31

V: 2,519,306

Dec 08, 2009 - 04:00 PM

C: 25.10

O: 25.62

H: 26.07

L: 24.35

V: 1,791,657

Dec 04, 2009 - 04:00 PM

C: 25.04

O: 27.74

H: 28.51

L: 24.90

V: 2,794,618

Dec 03, 2009 - 04:00 PM

C: 27.55

O: 26.25

H: 27.65

L: 26.00

V: 1,524,533

Dec 02, 2009 - 04:00 PM

C: 25.94

O: 24.79

H: 26.39

L: 24.59

V: 1,379,865

Dec 01, 2009 - 04:00 PM

C: 24.59

O: 24.50

H: 24.60

L: 23.93

V: 753,459

Nov 30, 2009 - 04:00 PM

C: 24.38

O: 24.86

H: 24.86

L: 23.13

V: 701,960

Nov 27, 2009 - 04:00 PM

C: 25.65

O: 25.83

H: 25.95

L: 25.50

V: 382,843

Nov 26, 2009 - 04:00 PM

C: 25.65

O: 25.83

H: 25.95

L: 25.50

V: 382,843

Nov 25, 2009 - 04:00 PM

C: 25.32

O: 25.60

H: 25.74

L: 24.88

V: 369,155

Nov 24, 2009 - 04:00 PM

C: 25.66

O: 25.83

H: 25.96

L: 25.28

V: 868,303

Nov 23, 2009 - 04:00 PM

C: 24.98

O: 24.96

H: 25.03

L: 24.29

V: 542,400

Nov 20, 2009 - 04:00 PM

C: 25.08

O: 25.67

H: 25.67

L: 24.69

V: 435,566

Nov 19, 2009 - 04:00 PM

C: 25.93

O: 25.70

H: 26.46

L: 25.46

V: 616,075

Nov 17, 2009 - 04:00 PM

C: 25.73

O: 25.57

H: 25.86

L: 25.30

V: 715,885

Nov 16, 2009 - 04:00 PM

C: 25.05

O: 24.27

H: 25.22

L: 23.11

V: 1,106,981

Nov 13, 2009 - 04:00 PM

C: 24.11

O: 25.76

H: 25.83

L: 24.01

V: 1,315,724

Nov 12, 2009 - 04:00 PM

C: 25.61

O: 25.44

H: 26.03

L: 25.31

V: 1,423,846

Nov 11, 2009 - 04:00 PM

C: 25.03

O: 25.37

H: 25.76

L: 24.75

V: 1,142,373

Nov 10, 2009 - 04:00 PM

C: 24.95

O: 23.84

H: 25.07

L: 23.72

V: 1,717,289

Nov 09, 2009 - 04:00 PM

C: 23.43

O: 23.36

H: 24.44

L: 23.06

V: 1,181,654

Nov 06, 2009 - 04:00 PM

C: 23.46

O: 23.30

H: 23.50

L: 22.89

V: 673,333

Nov 05, 2009 - 04:00 PM

C: 22.76

O: 22.21

H: 23.19

L: 22.09

V: 1,090,630

Nov 04, 2009 - 04:00 PM

C: 22.13

O: 22.24

H: 22.49

L: 21.63

V: 744,599

Nov 03, 2009 - 04:00 PM

C: 22.49

O: 22.08

H: 22.96

L: 22.07

V: 1,066,053

Nov 02, 2009 - 04:00 PM

C: 22.06

O: 22.99

H: 22.99

L: 21.45

V: 1,296,272

Oct 30, 2009 - 04:00 PM

C: 23.29

O: 21.00

H: 24.20

L: 20.85

V: 3,252,206

Oct 29, 2009 - 04:00 PM

C: 19.86

O: 20.83

H: 20.84

L: 19.27

V: 1,561,010

Oct 28, 2009 - 04:00 PM

C: 21.20

O: 21.53

H: 21.70

L: 20.54

V: 1,268,728

Oct 27, 2009 - 04:00 PM

C: 21.79

O: 22.59

H: 23.08

L: 21.50

V: 969,482

Oct 26, 2009 - 04:00 PM

C: 22.46

O: 23.06

H: 23.23

L: 22.25

V: 829,696

Oct 23, 2009 - 04:00 PM

C: 22.80

O: 22.96

H: 23.15

L: 22.12

V: 973,040

Oct 22, 2009 - 04:00 PM

C: 22.98

O: 23.97

H: 24.04

L: 22.95

V: 1,329,084

Oct 21, 2009 - 04:00 PM

C: 23.27

O: 24.14

H: 24.25

L: 22.65

V: 1,019,514

Oct 20, 2009 - 04:00 PM

C: 23.59

O: 23.50

H: 24.18

L: 22.90

V: 1,333,094

Oct 19, 2009 - 04:00 PM

C: 23.26

O: 22.97

H: 23.46

L: 22.68

V: 1,231,666

Oct 16, 2009 - 04:00 PM

C: 23.02

O: 23.55

H: 23.60

L: 22.64

V: 1,353,868

Oct 15, 2009 - 04:00 PM

C: 23.77

O: 21.03

H: 23.90

L: 20.85

V: 3,610,251

Oct 14, 2009 - 04:00 PM

C: 20.62

O: 20.83

H: 21.18

L: 20.30

V: 490,016

Oct 13, 2009 - 04:00 PM

C: 20.79

O: 20.85

H: 21.50

L: 20.52

V: 581,790

Oct 12, 2009 - 04:00 PM

C: 20.70

O: 20.71

H: 20.98

L: 20.55

V: 288,878

Oct 09, 2009 - 04:00 PM

C: 20.76

O: 20.75

H: 21.20

L: 20.50

V: 1,088,855

Oct 08, 2009 - 04:00 PM

C: 20.49

O: 20.70

H: 21.63

L: 20.08

V: 1,891,215

Oct 07, 2009 - 04:00 PM

C: 20.90

O: 19.58

H: 21.00

L: 19.47

V: 1,450,525

Oct 06, 2009 - 04:00 PM

C: 19.13

O: 18.91

H: 19.50

L: 18.77

V: 334,841

Oct 05, 2009 - 04:00 PM

C: 18.90

O: 18.84

H: 19.15

L: 18.00

V: 557,215

Oct 02, 2009 - 04:00 PM

C: 19.97

O: 20.20

H: 20.47

L: 19.03

V: 882,087

Sep 30, 2009 - 04:00 PM

C: 19.98

O: 20.49

H: 20.70

L: 19.87

V: 471,923

Sep 29, 2009 - 04:00 PM

C: 20.23

O: 20.45

H: 20.97

L: 20.08

V: 581,099

Sep 28, 2009 - 04:00 PM

C: 19.88

O: 19.55

H: 20.06

L: 19.19

V: 549,500

Sep 25, 2009 - 04:00 PM

C: 19.62

O: 20.80

H: 21.14

L: 19.54

V: 1,075,387

Sep 24, 2009 - 04:00 PM

C: 20.63

O: 19.76

H: 21.20

L: 19.54

V: 1,943,065

Sep 23, 2009 - 04:00 PM

C: 19.40

O: 18.90

H: 19.51

L: 18.65

V: 608,439

Sep 22, 2009 - 04:00 PM

C: 18.71

O: 18.28

H: 18.80

L: 18.00

V: 245,778

Sep 21, 2009 - 04:00 PM

C: 18.61

O: 18.76

H: 18.98

L: 18.41

V: 318,841

Sep 18, 2009 - 04:00 PM

C: 18.66

O: 19.03

H: 19.16

L: 18.46

V: 492,288

Sep 17, 2009 - 04:00 PM

C: 18.99

O: 18.10

H: 19.08

L: 18.02

V: 794,876

Sep 16, 2009 - 04:00 PM

C: 17.92

O: 17.89

H: 18.10

L: 17.59

V: 394,992

Sep 15, 2009 - 04:00 PM

C: 17.60

O: 17.44

H: 17.77

L: 17.18

V: 307,995

Sep 14, 2009 - 04:00 PM

C: 17.35

O: 17.97

H: 18.08

L: 17.25

V: 556,551

Sep 11, 2009 - 04:00 PM

C: 17.91

O: 18.05

H: 18.25

L: 17.65

V: 456,688

Sep 10, 2009 - 04:00 PM

C: 18.05

O: 17.99

H: 18.38

L: 17.81

V: 314,744

Sep 09, 2009 - 04:00 PM

C: 18.01

O: 18.49

H: 18.83

L: 17.75

V: 445,408

Sep 08, 2009 - 04:00 PM

C: 18.22

O: 17.68

H: 18.50

L: 17.68

V: 379,510

Sep 07, 2009 - 04:00 PM

C: 18.22

O: 17.68

H: 18.50

L: 17.68

V: 379,510

Sep 04, 2009 - 04:00 PM

Older >

A Few More Books

Already a member?
Sign In...

Username
Password

Forgot your Password?
Enter your e-mail...

E-mail

Not a member?
Sign up. No hassle...

Username
Password
E-mail

-Post unlimited messages
-Send PMs
-Archive posts
-Make stock picks
-Customize the site
-Weed out the riff-raff
-Never be censored
-All for free!

About TSG...

*All quote data delayed AT LEAST 15-20 minutes. For real-time data, see elsewhere.
The accuracy of historical quote data is not guaranteed in any way, shape, or form. For guaranteed accuracy, see elsewhere