Daily Stock Market Prices

  • User
  • datamaven
  • Created
  • Jun 12 2017
  • Last Updated
  • Jun 12 2017

  • Rows
  • 65500
  • Purchased
  • 0 times
  • Size
  • 5.97 MB
{{ selectedLicense.name }}
Price {{ selectedLicense.price | currency }}
Sale Price {{ selectedLicense.sale_price | currency }}
TICKER date COMNAM Dividend Bid Low Ask High Price (Close) Volume BID ASK Shares Price (Open) Trades Returns w/o Dividendes
ORCL 20150427 ORACLE CORP 43.07 43.95 43.61 12916013 43.61 43.62 4367070 43.1 0.012303
MSFT 20110307 MICROSOFT CORP 25.55 26.27 25.72 65295818 25.7 25.71 8402382 26.13 198503 -0.008959
PLXS 20110223 PLEXUS CORP 30.54 32.07 30.56 480640 30.55 30.57 40536 31.91 3649 -0.045
EMC 20160823 E M C CORP MA 28.34 28.7 28.63 15993647 28.63 28.64 1954667 28.65 0
TROW 20080324 T ROWE PRICE GROUP INC 50.74 53.56 52.15 2898816 52.15 52.16 261991 51.04 17559 0.030022
EMC 20131126 E M C CORP MA 23.48 23.94 23.54 21978600 23.54 23.55 2058000 23.85 -0.008842
EGAS 20121026 GAS NATURAL INC 9.96 10 9.9881 9100 9.97 9.99 8157 9.96 -0.00019
LSBX 20100202 L S B CORP 0.07 10.72 11.55 11.4 1118 11.35 11.5 4507 11.55 14 0.022422
DGSE 20070411 D G S E COMPANIES INC 2.5722 2.59 2.5722 2500 2.55 2.57 4913 2.59 8 -0.003023
AEPI 20121212 A E P INDUSTRIES INC 52.51 54.31 53.79 28700 53.79 54 5531 52.51 282 0.01548
HON 20070220 HONEYWELL INTERNATIONAL INC 47.8 48.28 48.12 4294000 48.11 48.12 816510 47.98 0.006063
TROW 20121022 T ROWE PRICE GROUP INC 64.47 65.57 65.03 881415 65.02 65.03 254865 65.1 8171 -0.004897
AADR 20160627 ADVISORSHARES TRUST 37.05 38.2499 38.2499 2039 36.22 38.2 375 37.55 0.018639
CIS 20130220 CAMELOT INFORMATION SYSTEMS INC 1.24 1.36 1.25 27600 1.25 1.26 13333 1.33 -0.067164
PLXS 20130711 PLEXUS CORP 30.45 30.94 30.76 168210 30.75 30.79 33819 30.64 1530 0.021587
BEAM 20130424 BEAM INC 64.58 65.87 64.64 698700 64.64 64.65 160415 65.55 -0.013883
AT 20100920 ATLANTIC POWER CORP 13.33 13.52 13.52 157800 13.5 13.52 60510 13.46 0.011976
JJSF 20070615 J & J SNACK FOODS CORP 39.13 40.4 39.8 108036 39.73 39.8 18575 39.87 476 0.019206
ESBK 20071010 ELMIRA SAVINGS BANK FSB NY 19.8 20.69 -20.245 0 19.8 20.69 1451 0 -0.00857
ADX 20081017 ADAMS EXPRESS CO 8.51 9.14 8.9 184400 8.87 8.9 87133 8.51 0.00907
OSIP 20081229 O S I PHARMACEUTICALS INC 37.36 38.19 38.04 375968 38.06 38.1 57646 37.73 2762 -0.000263
ACUR 20160620 ACURA PHARMACEUTICALS INC 1.87 1.96 1.88 8476 1.88 1.96 11834 1.87 60 -0.005291
EMC 20160817 E M C CORP MA 28.44 28.69 28.57 12809604 28.56 28.57 1954667 28.68 -0.004183
BEAM 20140313 BEAM INC 83.16 83.22 83.19 2383408 83.19 83.2 165452 83.22 -0.00012
OSIP 20080715 O S I PHARMACEUTICALS INC 45 48.59 48.1 2529611 48.03 48.1 57147 45 14745 0.075581
TECD 20091105 TECH DATA CORP 39.6211 41.05 40.99 502500 40.97 41.01 50876 39.71 4011 0.041677
FO 20081121 FORTUNE BRANDS INC 30.24 32.87 32.83 2033200 32.65 32.78 149919 32 0.046875
ADX 20161104 ADAMS EXPRESS CO 12.54 12.6199 12.55 147487 12.54 12.55 97017 12.6 -0.002385
DGSE 20120404 D G S E COMPANIES INC 7.192 7.45 7.4 4100 7.11 7.43 11220 7.27 0
TECD 20140627 TECH DATA CORP 60.79 62.26 61.54 349504 61.54 61.56 38177 61.39 2412 0.000813
ORCL 20080402 ORACLE CORP 20.26 20.76 20.49 32238583 20.48 20.49 5151525 20.41 77653 0.00392
TROW 20150511 T ROWE PRICE GROUP INC 81.58 82.1 81.65 1017427 81.65 81.66 260585 81.68 10506 -0.000367
RMCF 20110214 ROCKY MOUNTAIN CHOCOLATE FAC INC 10.12 10.299 10.15 12506 10.15 10.29 6064 10.19 45 0.003083
OSIP 20070307 O S I PHARMACEUTICALS INC 32.1 33.57 33.12 2674070 33.12 33.15 57505 32.23 6853 0.02634
RMCF 20120314 ROCKY MOUNTAIN CHOCOLATE FAC INC 9.17 9.355 9.26 6477 9.2 9.28 6162 9.22 47 0.009154
TECD 20090826 TECH DATA CORP 38.18 39.04 38.77 1089246 38.76 38.79 50276 38.28 6907 0.00911
RMCF 20110414 ROCKY MOUNTAIN CHOCOLATE FAC INC 10.3 10.414 10.4 3065 10.42 10.47 6070 10.3 16 0.014634
HGR 20080116 HANGER ORTHOPEDIC GROUP INC 10.065 10.56 10.51 99200 10.43 10.47 22656 10.44 0.001907
EMC 20160428 E M C CORP MA 26.12 26.515 26.19 14236557 26.18 26.19 1947047 26.32 -0.010578
ALRN 20111222 AMERICAN LEARNING CORP NY 1.75 1.75 1.75 800 1.75 1.97 4920 1.75 1 0
KDE 20071026 4 KIDS ENTERTAINMENT INC 16.02 17.09 16.85 32100 16.83 16.87 13212 16.02 0.057089
HGR 20070206 HANGER ORTHOPEDIC GROUP INC 10.17 10.41 10.23 138000 10.23 10.24 21969 10.41 -0.020115
BWC 20140110 BABCOCK & WILCOX CO NEW 34.11 34.4175 34.35 340500 34.35 34.36 110798 34.31 0.003506
RGEN 20120104 REPLIGEN CORP 3.42 3.51 3.42 7962 3.42 3.46 30715 3.5 40 -0.022857
RMCF 20070103 ROCKY MOUNTAIN CHOCOLATE FAC INC 14.56 15 14.59 11110 14.59 14.67 6106 14.58 65 -0.007483
DGC 20071113 D G S E COMPANIES INC 5.85 6 6 8300 5.9 6 9900 5.94 0.008386
RGEN 20090430 REPLIGEN CORP 4.24 4.5 4.25 137898 4.25 4.26 30742 4.49 801 -0.042793
AEPI 20081126 A E P INDUSTRIES INC 16.95 20 20 22582 19.97 20 6750 16.95 179 0.148106
RMCF 20130402 ROCKY MOUNTAIN CHOCOLATE FAC INC 12.13 12.35 12.3208 13408 12.22 12.3 6068 12.35 88 -0.002364
RGEN 20080612 REPLIGEN CORP 5.37 6 5.57 373116 5.54 5.57 31172 5.98 1231 -0.055932
ALRN 20100421 AMERICAN LEARNING CORP NY 0.621 0.621 0.621 1034 0.6211 0.7888 4755 0.621 2 -0.113301
RGEN 20120717 REPLIGEN CORP 4.15 4.31 4.17 56750 4.16 4.17 30846 4.26 379 -0.018824
SUNW 20070806 SUN MICROSYSTEMS INC 4.9 4.98 4.96 89586871 4.95 4.96 3602000 4.96 40298 0.010183
EGAS 20161125 GAS NATURAL INC 12.55 12.6 12.6 46263 12.55 12.6 10520 12.6 0
RGEN 20100929 REPLIGEN CORP 3.26 3.4 3.31 31713 3.32 3.36 30774 3.31 142 0
FUND 20150420 SPROTT FOCUS TRUST INC 7.45 7.49 7.46 27957 7.46 7.48 22540 7.45 116 0
RGEN 20091005 REPLIGEN CORP 4.82 4.91 4.86 77284 4.85 4.86 30758 4.85 508 0.010395
TECD 20130828 TECH DATA CORP 49.25 49.99 49.78 158958 49.77 49.78 38051 49.35 1393 0.010761
RMCF 20150409 ROCKY MOUNTAIN CHOC FAC INC NEW 13.87 14.04 13.92 4654 13.86 13.99 6013 14.04 32 -0.008547
FO 20100902 FORTUNE BRANDS INC 46.44 47.13 47.12 1730300 47.08 47.1 152358 46.44 0.014424
HON 20080411 HONEYWELL INTERNATIONAL INC 56.88 58.34 56.99 5428200 57.05 57.07 741000 57.2 -0.030782
EMC 20090126 E M C CORP MA 10.87 11.62 10.99 31315000 11 11.01 2040754 11.39 -0.015233
TROW 20100114 T ROWE PRICE GROUP INC 54.19 55.06 54.79 1251284 54.78 54.8 258534 54.91 8539 -0.006167
RGEN 20130222 REPLIGEN CORP 6.01 6.32 6.28 129937 6.27 6.28 31220 6.01 711 0.050167
CAU 20070829 CANYON RESOURCES CORP 0.35 0.37 0.35 163800 0.35 0.36 44134 0.37 0
TECD 20120718 TECH DATA CORP 46.403 48.11 47.69 254470 47.67 47.69 39869 46.7 2475 0.020981
HON 20121204 HONEYWELL INTERNATIONAL INC 60.24 60.95 60.52 2296300 60.5 60.51 783372 60.54 -0.001155
MSFT 20160301 MICROSOFT CORP 50.9199 52.59 52.58 33046379 52.57 52.58 7909303 50.97 186678 0.033412
BTFG 20110616 BANCTRUST FINANCIAL GROUP INC 2.35 2.4 2.36 13592 2.4 2.41 17983 2.4 49 -0.028807
HGR 20121120 HANGER INC 23.62 24.02 24.02 85900 23.99 24.01 34199 23.74 0.009668
RGEN 20121018 REPLIGEN CORP 5.45 5.73 5.56 126743 5.56 5.58 31055 5.73 523 -0.027972
ORCL 20120827 ORACLE CORP 31.75 32.07 31.83 14719665 31.83 31.84 4882506 32.07 59678 -0.003756
TROW 20070119 T ROWE PRICE GROUP INC 47.08 47.83 47.65 747452 47.65 47.67 264960 47.52 4106 -0.000629
TECD 20070227 TECH DATA CORP 37.18 37.99 37.21 500157 37.24 37.24 54926 37.92 2766 -0.024895
RMCF 20100218 ROCKY MOUNTAIN CHOCOLATE FAC INC 8.52 8.5904 8.55 4464 8.55 8.57 6027 8.52 19 0.001171
AKRX 20140514 AKORN INC 26.42 26.909 26.74 742980 26.74 26.75 103922 26.84 5778 -0.005948
FUND 20131015 ROYCE FOCUS TRUST INC 7.21 7.29 7.24 23849 7.22 7.25 21697 7.27 90 -0.002755
BTFG 20100429 BANCTRUST FINANCIAL GROUP INC 6.05 6.39 6.3 65511 6.25 6.32 17639 6.05 268 0.06599
RGEN 20120529 REPLIGEN CORP 4.36 4.44 4.39 70668 4.38 4.39 30846 4.41 365 0.004577
DGSE 20120221 D G S E COMPANIES INC 7.48 7.77 7.5 4100 7.5 7.59 11220 7.72 -0.03599
AT 20150501 ATLANTIC POWER CORP 3.1738 3.26 3.25 717873 3.25 3.26 121416 3.24 0
PLXS 20130228 PLEXUS CORP 24.31 24.65 24.36 185689 24.35 24.36 34776 24.41 1265 -0.004088
BEAM 20130506 BEAM INC 0.225 65.91 66.94 66.74 680900 66.73 66.74 160415 66.5 -0.001795
PLXS 20130507 PLEXUS CORP 27.41 28.14 27.89 168898 27.87 27.89 34103 27.81 1401 0.003237
RMCF 20111104 ROCKY MOUNTAIN CHOCOLATE FAC INC 8.6 9.03 8.98 13572 8.9 8.98 6126 8.6 51 0
RGEN 20080206 REPLIGEN CORP 6.29 6.5 6.42 93240 6.39 6.42 31056 6.5 445 0.009434
JJSF 20120712 J & J SNACK FOODS CORP 56.55 57.48 56.92 34632 56.92 56.98 18902 57.48 331 -0.016586
BTFG 20120625 BANCTRUST FINANCIAL GROUP INC 2.84 2.92 2.91 27981 2.86 2.91 17968 2.9 108 0
HON 20111116 HONEYWELL INTERNATIONAL INC 0.3725 53.21 54.39 53.29 4016300 53.28 53.29 773497 53.67 -0.0272
ALRN 20110323 AMERICAN LEARNING CORP NY 2.07 2.9488 2.6 25230 2.6 2.69 4755 2.83 57 -0.096595
BTFG 20070306 BANCTRUST FINANCIAL GROUP INC 20.32 21.6 21.59 14789 21.5 21.59 11166 20.32 103 0.061977
PLXS 20150107 PLEXUS CORP 39 39.47 39.44 159675 39.44 39.45 33548 39.27 1660 0.008438
EGAS 20100408 ENERGY INC 10.16 10.4 10.3305 9900 10.32 10.37 4361 10.4 -0.008342
OSIP 20100319 O S I PHARMACEUTICALS INC 58.66 59.5 58.94 2683106 58.94 58.95 58309 58.69 8667 0.004089
BTFG 20071024 BANCTRUST FINANCIAL GROUP INC 13.99 14.46 14.08 49434 14.02 14.07 17592 14.25 152 -0.016073
RMCF 20090921 ROCKY MOUNTAIN CHOCOLATE FAC INC 8.54 9 8.8 24631 8.68 9 6026 8.71 183 0.016166
ORCL 20070824 ORACLE CORP 19.3 19.97 19.94 26750784 19.93 19.94 5113036 19.3 46744 0.029427
EMC 20130930 E M C CORP MA 25.5 25.85 25.56 23074400 25.56 25.57 2080854 25.85 -0.019563
AGLS 20150408 ADVISORSHARES TRUST 20.2 20.27 -20.235 0 20.2 20.27 650 0.006166
MSFT 20120209 MICROSOFT CORP 30.48 30.8 30.77 50592478 30.77 30.78 8390771 30.68 120092 0.003588
BWC 20130802 BABCOCK & WILCOX CO NEW 30.715 31.68 31.6 535600 31.6 31.62 112205 30.94 0.024311
ACUR 20160209 ACURA PHARMACEUTICALS INC 2.05 2.23 2.23 31662 2.22 2.25 11834 2.08 174 0.093137
RGEN 20150826 REPLIGEN CORP 31.98 33.96 33.79 316990 33.77 33.79 32910 32.97 3477 0.049053
AADR 20151109 ADVISORSHARES TRUST 38.476 38.664 38.476 1644 38.34 38.5 425 38.664 -0.008902
HGR 20150304 HANGER INC 25.17 25.97 25.9 150266 25.89 25.9 35291 25.5 0.007782
AEPI 20100712 A E P INDUSTRIES INC 23.7 24.27 23.8 37003 23.8 23.84 6855 24.08 330 -0.016529
RMCF 20120216 ROCKY MOUNTAIN CHOCOLATE FAC INC 8.666 8.77 8.6818 8096 8.68 8.77 6126 8.69 32 0.002517
PLXS 20140124 PLEXUS CORP 40.0701 41.99 40.49 229241 40.48 40.5 33787 41.91 2107 -0.043016
JJSF 20131107 J & J SNACK FOODS CORP 82.7 85.04 83.25 41269 83.01 83.25 18677 85.04 415 -0.01955
AEPI 20090414 A E P INDUSTRIES INC 16.6101 17.4317 17.07 7364 17.08 17.19 6774 17.11 130 -0.013295
AMCE 20080603 AMERICAN CLAIMS EVALUATION INC 0.81 0.93 -0.87 0 0.81 0.93 4762 0 0.060976
BEAM 20140415 BEAM INC 83.28 83.31 83.3 3889359 83.29 83.3 165452 83.31 0.00012
HGR 20100511 HANGER ORTHOPEDIC GROUP INC 17.75 18.09 17.97 186200 17.93 17.94 31902 17.94 -0.008278
KDE 20090305 4 KIDS ENTERTAINMENT INC 1.11 1.16 1.12 32300 1.12 1.14 13227 1.13 -0.026087
PLXS 20110818 PLEXUS CORP 24.33 25.7 24.7 601617 24.7 24.71 35432 25.5 4650 -0.060836
ACUR 20140307 ACURA PHARMACEUTICALS INC 1.69 1.75 1.73 303227 1.73 1.74 48848 1.75 662 0.005814
DGSE 20140424 D G S E COMPANIES INC 2.028 2.09 2.05 73137 2.01 2.05 12204 2.05 0
ADX 20121123 ADAMS EXPRESS CO 10.45 10.51 10.51 40300 10.5 10.51 91106 10.45 0.008637
TROW 20141007 T ROWE PRICE GROUP INC 76.38 78.11 76.39 1354565 76.38 76.39 260655 77.51 13995 -0.022396
TECD 20080922 TECH DATA CORP 29.57 31.03 29.67 503515 29.67 29.71 50493 30.55 3450 -0.033551
AMRC 20110607 AMERESCO INC 12.9 13.19 13.12 150600 13.1 13.11 24159 12.9 0.010786
HON 20110705 HONEYWELL INTERNATIONAL INC 59.36 60.17 59.46 4101300 59.46 59.48 787008 59.68 -0.012128
BEAM 20120522 BEAM INC 55.8099 57.14 56.91 1330100 56.91 56.92 157238 56.01 0.01825
AMRC 20140916 AMERESCO INC 7.48 7.58 7.55 57725 7.55 7.56 28342 7.5 0
PLXS 20130225 PLEXUS CORP 24.52 25.49 24.62 173715 24.62 24.64 34776 25.27 1492 -0.02495
EGAS 20140321 GAS NATURAL INC 9.75 9.95 9.95 33302 9.83 9.92 10452 9.76 0.018424
BWC 20120806 BABCOCK & WILCOX CO NEW 25.4 25.8177 25.66 534900 25.64 25.66 118614 25.53 0.002344
OSIP 20080728 O S I PHARMACEUTICALS INC 49.47 51.26 49.85 1130517 49.85 49.86 57147 50.72 7920 -0.016765
AGLS 20141016 ADVISORSHARES TRUST 19.91 19.96 -19.935 0 19.91 19.96 1300 0.007836
HON 20140512 HONEYWELL INTERNATIONAL INC 93.2 94.43 94.39 2383050 94.4 94.41 783120 93.2 0.017134
EGAS 20130611 GAS NATURAL INC 10.61 10.69 10.67 24000 10.61 10.66 8390 10.69 0.004708
HON 20141112 HONEYWELL INTERNATIONAL INC 96.33 97.18 97.01 1810814 97 97.01 782810 96.36 0.000309
JJSF 20161222 J & J SNACK FOODS CORP 130.785 133.035 132.17999 49142 132.17999 132.25 18683 131.99001 805 0.003797
AT 20150825 ATLANTIC POWER CORP 2 2.175 2.09 961115 2.09 2.1 121894 2.15 0.014563
JJSF 20070402 J & J SNACK FOODS CORP 39.06 39.73 39.48 31737 39.4 39.48 18565 39.54 237 -0.000253
MSFT 20090511 MICROSOFT CORP 19.01 19.73 19.32 64635299 19.32 19.34 8899720 19.2 191837 -0.005149
BWC 20141217 BABCOCK & WILCOX CO NEW 27.85 28.28 28.21 737404 28.21 28.23 106554 28.03 0.004988
JAVA 20090414 SUN MICROSYSTEMS INC 6.15 6.45 6.23 13378742 6.22 6.23 746000 6.32 45183 -0.029595
EMC 20071005 E M C CORP MA 20.74 21.2 20.99 40768440 20.98 20.99 2097290 21.16 -0.00285
AEPI 20090220 A E P INDUSTRIES INC 12.11 13.65 13.15 38311 13.15 13.25 6774 12.29 379 0.057074
ORCL 20141230 ORACLE CORP 45.29 45.66 45.34 9968403 45.32 45.33 4431304 45.55 -0.00592
ESBK 20071025 ELMIRA SAVINGS BANK FSB NY 20.04 20.5 -20.27 0 20.04 20.5 1451 0 -0.011219
AEPI 20070608 A E P INDUSTRIES INC 44.49 45.82 45.59 43906 45.59 45.71 7550 44.49 363 0.020824
AGLS 20140926 ADVISORSHARES TRUST 20.3761 20.384 20.384 636 20.38 20.43 1250 20.3761 -0.001029
KDE 20080501 4 KIDS ENTERTAINMENT INC 8.85 9.22 9.19 40100 9.15 9.19 13097 8.91 0.038418
RMCF 20161227 ROCKY MOUNTAIN CHOC FAC INC NEW 10.25 10.42 10.2501 8769 10.26 10.31 5854 10.33 58 -0.01819
PLXS 20110808 PLEXUS CORP 24.57 27.62 24.57 738333 24.68 24.66 35432 26.09 6133 -0.091346
ACUR 20150911 ACURA PHARMACEUTICALS INC 3.03 3.2899 3.13 25484 3.03 3.06 11801 3.15 173 -0.033951
TROW 20160225 T ROWE PRICE GROUP INC 68.155 69.65 69.64 1028415 69.62 69.64 248179 69.19 9885 0.009861
AKRX 20150622 AKORN INC 47.7 48.48 48.1 1129090 48.07 48.09 114433 47.84 10763 0.012205
Daily stock market price information for all U.S. publicly traded firms.

Average: 0.00 out of 5

based on 0 reviews

No reviews yet.


Add a question or add a comment

Send seller questions, or comments about this data set.

Please login to add a question/comment.

{{ comments.length }} questions

  • 64x64
    {{ comment.created_at | datetime }}

    {{ comment.user.fullname }}

    {{ comment.comment }}
    64x64
    {{ response.created_at | datetime }}

    {{ response.user.fullname }}

    {{ response.comment }}