{[ promptMessage ]}

Bookmark it

{[ promptMessage ]}

Metastock12212010 - TICKER VNINDEX DATE OPEN 471.17 116.8...

Info icon This preview shows pages 1–6. Sign up to view the full content.

View Full Document Right Arrow Icon
TICKER DATE OPEN HIGH LOW CLOSE VOLUME VNINDEX 12/21/2010 471.17 483.43 470.14 481.78 61,254,930 HASTC-IND 12/21/2010 116.8 117.11 113.26 115 43,534,700 HNXINDEX 12/21/2010 116.8 117.11 113.26 115 43,534,700 AAA ### 34.6 34.8 33 34 138,200 ACB ### 26.3 26.5 25.1 25.6 839,600 AGC ### 15.1 15.4 14.7 15.2 58,200 ALT ### 19.1 19.1 18 18.2 6,400 ALV ### 14.7 14.7 14.6 14.7 10,300 AME ### 9.3 9.5 9 9.5 22,700 AMV ### 13.9 14.8 13.2 13.7 31,500 APG ### 13.2 13.2 12 12.3 190200 API ### 12.5 12.7 11.9 12.3 184600 APP ### 23.2 24.3 23.1 24.3 4400 APS ### 12.6 13.2 12.3 12.7 201200 AVS ### 11.3 11.7 11 11 745600 B82 ### 17.5 18.1 17.3 18.1 19800 BBS ### 17.9 17.9 17.1 17.2 14800 BCC ### 9 9 8.7 8.9 57600 BDB ### 7.1 7.1 7.1 7.1 600 BHC ### 12.4 13 12.1 12.5 42300 BHV ### 24.8 25 24.5 24.5 2100 BKC ### 18.5 18.8 17.9 18.4 89900 BLF ### 11 11 10.7 10.9 31000 BST ### 10.4 10.4 10.4 10.4 100 BTH ### 14.4 14.4 14.4 14.4 3000 BTS ### 10.4 10.9 10.1 10.2 121700 BVG ### 13.1 13.3 12.5 13 184700 BVS ### 28.7 29.9 27.7 28.6 1631400 BXH ### 12.1 13.9 12.1 12.1 300 C92 ### 25.8 25.8 23.8 24.2 56400 CAN ### 24.9 24.9 24.9 24.9 100 CCM ### 27.1 27.5 26.8 27 33200 CIC ### 12.8 13.2 12.6 13.2 6300 CID ### 12.5 12.5 12.5 12.5 2700 CJC ### 22.9 22.9 22.9 22.9 100 CKV ### 11.9 12 11.6 11.6 1300 CMC ### 21.2 21.2 20.3 20.4 12500 CMI ### 19 19 17.8 18 37600 CMS ### 21.3 21.3 20.5 20.6 8100 CPC ### 18.2 18.2 18.2 18.2 1000 CSC ### 20.5 20.5 20 20 6200 CT6 ### 14.6 14.8 14.4 14.4 2100 CTA ### 14.8 15.2 14.6 15 29000
Image of page 1

Info icon This preview has intentionally blurred sections. Sign up to view the full version.

View Full Document Right Arrow Icon
CTB ### 19.1 19.1 19.1 19.1 100 CTC ### 12.8 12.8 12 12.4 40900 CTM ### 22.3 22.3 21.2 21.8 43400 CTN ### 14.6 15 13.9 14.6 20500 CTS ### 11.5 12 11.4 11.5 339800 CVN ### 29.3 29.3 29.3 29.3 300 CVT ### 22.1 23.4 21.7 22.1 122300 CX8 ### 17.4 17.4 17.4 17.4 100 DAD ### 10.1 10.1 10 10 2200 DAE ### 10 10.1 10 10 8300 DBC ### 26.9 26.9 25.5 26.3 75100 DBT ### 25.8 25.8 25.8 25.8 500 DC2 ### 16.9 17 16.4 17 3200 DC4 ### 14 14.5 13.9 14 15900 DCS ### 16.5 17.4 16.1 16.3 280100 DHI ### 7.9 7.9 7.9 7.9 2300 DHT ### 41.1 46.4 41.1 42 11600 DID ### 15 15.7 14.6 15.5 12000 DL1 ### 16.4 16.4 15 15 6100 DLR ### 24.2 24.2 23.4 24.2 208900 DNC ### 14.9 14.9 13.1 14.8 1000 DNP ### 15 15.4 14.7 14.8 24600 DNY ### 20.6 20.6 20 20 28600 DPC ### 17 18.2 16.9 18.2 5500 DST ### 7.4 7.4 7.4 7.4 100 DXP ### 49.5 49.5 49.1 49.4 7400 DZM ### 24.4 25.8 23.5 25.3 71400 EBS ### 10.4 10.4 9.9 10.1 85900 ECI ### 14.8 14.8 13.4 14.1 11100 EFI ### 11 11.5 10.7 11 73500 EID ### 10.6 10.9 10.6 10.7 45400 GBS ### 12.4 12.4 11.7 11.7 23200 GGG ### 12.6 12.6 11.8 12.2 143700 GHA ### 31 31 30.6 30.6 17800 GLT ### 25.2 25.3 25 25.3 3200 HAD ### 38.5 38.5 38.5 38.5 100 HAT ### 24.8 24.8 24.5 24.5 400 HBB ### 12 12.2 11.6 11.7 5401000 HBD ### 13.9 13.9 13.9 13.9 100 HBS ### 16.6 17.2 15.9 16.1 388400 HCC ### 38.5 38.5 37.8 38 2900 HCT ### 13.3 13.3 13 13 5200 HDO ### 18.9 18.9 17.7 18.4 51200 HEV ### 11.5 11.5 11.4 11.4 2000
Image of page 2
HGM ### 87 87 87 87 200 HHC ### 25.5 26 25.3 26 2500 HHG ### 10.1 10.1 9.5 9.5 11000 HHL ### 11.4 11.4 10.6 11.2 3400 HJS ### 11.7 12 11.2 11.8 20000 HLC ### 13.8 13.8 13.8 13.8 100 HLY ### 28.5 28.5 28.5 28.5 200 HMH ### 21 21 21 21 14100 HNM ### 10.7 10.7 10.4 10.7 19000 HOM ### 9.9 9.9 9.3 9.5 83400 HPC ### 10.5 11 10.3 10.5 384100 HPS ### 11.3 11.3 11.3 11.3 1600 HST ### 6.5 6.5 6.4 6.4 2000 HTB ### 31.7 31.7 31.7 31.7 1700 HTC ### 38.2 38.2 38.2 38.2 1000 HTP ### 8 8.2 8 8.2 4800 HUT ### 21 21 19.6 20.4 317800 HVT ### 9.5 9.8 9.5 9.8 3400 ICG ### 21.5 23.3 21.3 22.5 859700 IDJ ### 14 14.2 13.3 13.9 671800 IDV ### 24.3 24.3 24.3 24.3 300 ILC ### 13.2 13.3 13.2 13.3 4300 INN ### 14.1 14.1 14.1 14.1 100 KHB ### 37.8 37.8 35 36.8 100200 KKC ### 22.9 23.2 22 22.5 26400 KLS ### 16.7 17.1 16 16.6 5440600 KMT ### 14.2 14.2 14.2 14.2 200 KSD ### 14 14.3 13.5 14 30500 L18 ### 27.7 27.7 25.9 25.9 24600 L35 ### 12.8 13.5 12.6 13.5 28500 L43 ### 17.9 18.3 17.8 18.3 22300 L44 ### 14.8 14.8 14.7 14.7 5300 L61 ### 14 14.3 14 14.1 3500 L62 ### 16.6 16.6 16.6 16.6 25500 LBE ### 10.1 10.2 10.1 10.1 2700 LCS ### 19.5 19.5 18.6 19 43200 LDP ### 42.5 42.5 42.2 42.2 500 LHC ### 32.4 32.4 32.4 32.4 400 LIG ### 21.1 21.4 20.6 20.8 176900 LM3 ### 11.5 11.8 11.5 11.7 11700 LM7 ### 9 9 9 9 12800 LO5 ### 10.4 10.5 10.4 10.5 14000 LTC ### 28 29 27.4 27.5 43700 LUT ### 25.7 27 24.1 25.8 48400
Image of page 3

Info icon This preview has intentionally blurred sections. Sign up to view the full version.

View Full Document Right Arrow Icon
MAC ### 12.4 12.8 12 12.3 90900 MCL ### 16.6 16.6 15.8 15.8 97000 MCO ### 11.8 11.8 10.6 10.7 3900 MDC ### 13.8 14.4 13.5 14 6600 MEC ### 17.3 17.3 16.8 17 4300 MHL ### 18.3 19.5 18.3 19.5 21200 MIC ### 56.5 58 56 56 900 MIH ### 45 45 44.2 44.5 19500 MIM ### 19.9 19.9 19 19 400 MKV ### 26.3 26.3 26.3 26.3 200 MMC ### 21.1 21.2 21 21.2 1200 MNC ### 9.7 9.7 9.7 9.7 2000 NAG ### 10.4 10.6 10.2 10.3 40500 NBC ### 31.2 31.5 31 31.2 25800 NBP ### 21.5 21.9 20.6 21.1 66100 NGC ### 11.4 11.4 11.2 11.2 200 NHA ### 28 30 28 30 900 NHC ### 33.1 33.1 33 33.1 6300 NIS ### 11.5 12 10.7 10.7 14400 NLC ### 17.2 18 17.2 18 12300 NPS ### 12 12 11.5 11.8 4200 NSN ### 10.9 10.9 10.2 10.2 19000 NST ### 12.5 12.9 12.4 12.9 3500 NTP ### 83.4 87 83.4 87 5100 NVB ### 10 10.1 9.5 9.7 96500 NVC ### 8.7 9 8.6 8.6 22200 OCH ### 24 24.9 24 24.8 41900 ONE ### 9.8 10 9.7 10 4900 ORS ### 9.4 9.6 9 9.3 209700 PDC ### 10.5 10.9 10.3 10.4 97500 PFL ### 14.5 14.9 14 14.6 226000 PGS ### 27 27.1 25.9 26 244500 PGT ### 9.1 10.1 9 9.6 58000 PHC ### 16 16 14.6 14.6 51200 PHH ### 15.5 15.9 15.2 15.7 155400 PHS ### 11 11.1 10.7 11.1 174500 PIV ### 13.3 13.3 11.8 13 9600 PLC ### 43 44.8 43 43.9 14600 PMS ### 18 20.3 18 18 26200 POT ### 14.5 14.8 14.4 14.6 17200 PPG ### 12 12.6 12 12.3 48300 PRC ### 15.5 15.5 14.5 15.3 11900 PSC ### 29.5 32.9 29 31 52000 PSI ### 14 14 13.2 13.5 190300
Image of page 4
PTM ### 7.7 7.7 7.7 7.7 100 PTS ### 19.8 19.8 19.2 19.2 7400 PV2 ### 11.9 12 11.3 11.4 51500 PVA ### 46 46.5 43.1 44.2 267500 PVC
Image of page 5

Info icon This preview has intentionally blurred sections. Sign up to view the full version.

View Full Document Right Arrow Icon
Image of page 6
This is the end of the preview. Sign up to access the rest of the document.

{[ snackBarMessage ]}

What students are saying

  • Left Quote Icon

    As a current student on this bumpy collegiate pathway, I stumbled upon Course Hero, where I can find study resources for nearly all my courses, get online help from tutors 24/7, and even share my old projects, papers, and lecture notes with other students.

    Student Picture

    Kiran Temple University Fox School of Business ‘17, Course Hero Intern

  • Left Quote Icon

    I cannot even describe how much Course Hero helped me this summer. It’s truly become something I can always rely on and help me. In the end, I was not only able to survive summer classes, but I was able to thrive thanks to Course Hero.

    Student Picture

    Dana University of Pennsylvania ‘17, Course Hero Intern

  • Left Quote Icon

    The ability to access any university’s resources through Course Hero proved invaluable in my case. I was behind on Tulane coursework and actually used UCLA’s materials to help me move forward and get everything together on time.

    Student Picture

    Jill Tulane University ‘16, Course Hero Intern