|
Closing price on 2/11/2014
|
|
Open |
12.40 |
High |
12.40 |
Low |
12.40 |
Volume |
4,900 |
Split-adjusted Price |
6.15 |
|
|
D11 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
4,900
|
|
2/10/2014
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
6.15
|
8,000
|
|
2/7/2014
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.10
|
4,200
|
|
2/6/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/27/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/24/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/23/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/22/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
2,000
|
|
1/21/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
5,000
|
|
1/20/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/17/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/16/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
1,500
|
|
1/15/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
2,000
|
|
1/14/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/13/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/10/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/9/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
0
|
|
1/8/2014
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.15
|
400
|
|
1/7/2014
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.10
|
3,700
|
|
1/6/2014
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.06
|
3,000
|
|
1/3/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.20
|
0
|
|
1/2/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.20
|
0
|
|
12/31/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.20
|
0
|
|
12/30/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.20
|
0
|
|
12/27/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.20
|
0
|
|
12/26/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.20
|
0
|
|
12/25/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.20
|
20
|
|
12/24/2013
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.20
|
1,500
|
|
12/23/2013
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.01
|
5,000
|
|
12/20/2013
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
5.46
|
5,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,100,900
|
7.00
|
-2.78%
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|