Welcome To The LRAD Corporation HUB On AGORACOM

Edit this title from the Fast Facts Section

Free
Message: Historical PPS by month back to Aug 2005
Reply New Message
Back To Forum List View
DateOpenHighLowCloseAvg VolAdj Close*
Feb 1, 2011 2.20 2.45 2.00 2.10 100,400 2.10
Jan 3, 2011 2.75 2.81 2.04 2.22 81,600 2.22
Dec 1, 2010 2.66 2.85 2.26 2.69 96,000 2.69
Nov 1, 2010 2.00 3.10 1.95 2.59 236,300 2.59
Oct 1, 2010 1.25 2.22 1.25 2.00 181,300 2.00
Sep 1, 2010 0.97 1.94 0.80 1.57 166,500 1.57
Aug 2, 2010 1.01 1.11 0.71 0.96 39,400 0.96
Jul 1, 2010 1.25 1.25 0.86 1.01 36,000 1.01
Jun 1, 2010 1.38 1.49 1.07 1.25 36,300 1.25
May 3, 2010 1.66 1.77 1.35 1.35 56,400 1.35
Apr 1, 2010 1.55 1.78 1.36 1.65 57,500 1.65
Mar 1, 2010 1.75 1.84 1.38 1.54 66,500 1.54
Feb 1, 2010 1.39 1.99 1.37 1.74 82,300 1.74
Jan 4, 2010 1.53 1.64 1.32 1.38 60,200 1.38
Dec 1, 2009 1.45 1.61 1.32 1.48 50,700 1.48
Nov 2, 2009 1.65 1.80 1.15 1.45 48,200 1.45
Oct 1, 2009 1.71 2.10 1.57 1.64 137,700 1.64
Sep 1, 2009 1.35 2.80 1.25 1.77 381,200 1.77
Aug 3, 2009 1.85 1.92 1.20 1.34 38,000 1.34
Jul 1, 2009 1.90 1.95 1.45 1.85 26,800 1.85
Jun 1, 2009 1.97 2.15 1.52 1.90 48,400 1.90
May 1, 2009 2.41 2.87 1.81 2.00 150,300 2.00
Apr 1, 2009 0.70 2.62 0.67 2.28 200,100 2.28
Mar 2, 2009 0.67 0.84 0.53 0.74 20,200 0.74
Feb 2, 2009 0.85 0.99 0.60 0.76 25,700 0.76
Jan 2, 2009 0.47 0.87 0.41 0.81 35,800 0.81
Dec 1, 2008 0.42 0.85 0.30 0.55 81,700 0.55
Nov 3, 2008 0.46 0.52 0.35 0.40 33,600 0.40
Oct 1, 2008 0.54 0.73 0.35 0.45 65,700 0.45
Sep 2, 2008 0.75 0.95 0.45 0.55 75,300 0.55
Aug 1, 2008 1.55 1.57 0.61 0.72 61,800 0.72
Jul 1, 2008 1.80 1.80 1.16 1.61 34,800 1.61
Jun 2, 2008 1.80 1.90 1.09 1.85 63,800 1.85
May 1, 2008 2.15 2.18 1.71 1.76 29,800 1.76
Apr 1, 2008 2.18 2.35 1.83 2.18 42,100 2.18
Mar 3, 2008 2.13 2.38 2.03 2.21 38,700 2.21
Feb 1, 2008 2.20 2.37 1.84 2.08 68,000 2.08
Jan 2, 2008 2.45 2.52 1.57 2.10 129,200 2.10
Dec 3, 2007 2.88 2.89 1.71 2.53 195,500 2.53
Nov 1, 2007 3.26 3.48 2.61 2.91 42,300 2.91
Oct 1, 2007 3.78 4.19 3.25 3.26 79,800 3.26
Sep 4, 2007 3.10 4.06 3.10 3.80 51,700 3.80
Aug 1, 2007 4.10 4.10 2.92 3.11 80,200 3.11
Jul 2, 2007 3.87 4.50 3.70 4.00 114,700 4.00
Jun 1, 2007 3.80 4.02 3.54 3.77 48,700 3.77
May 1, 2007 3.50 4.07 2.70 3.77 101,300 3.77
Apr 2, 2007 4.00 4.00 3.50 3.51 48,800 3.51
Mar 1, 2007 3.80 4.15 3.50 3.98 58,200 3.98
Feb 1, 2007 4.26 5.00 3.54 3.71 160,400 3.71
Jan 3, 2007 3.92 4.45 3.15 4.28 117,300 4.28
Dec 1, 2006 4.29 4.43 3.81 3.92 80,300 3.92
Nov 1, 2006 5.11 5.25 4.12 4.36 146,700 4.36
Oct 2, 2006 3.68 5.26 3.40 4.85 179,500 4.85
Sep 1, 2006 3.20 4.56 2.70 3.82 246,100 3.82
Aug 1, 2006 2.17 3.19 1.90 3.11 84,600 3.11
Jul 3, 2006 2.65 2.65 2.09 2.15 50,500 2.15
Jun 1, 2006 3.20 3.22 2.28 2.67 57,500 2.67
May 1, 2006 4.20 4.24 3.05 3.18 47,900 3.18
Apr 3, 2006 4.20 4.84 3.93 4.21 81,700 4.21
Mar 1, 2006 3.70 4.25 3.20 4.18 90,800 4.18
Feb 1, 2006 4.44 4.45 3.35 3.71 51,300 3.71
Jan 3, 2006 3.48 4.49 3.30 4.30 82,900 4.30
Dec 1, 2005 4.49 4.55 3.00 3.31 126,900 3.31
Nov 1, 2005 4.75 5.93 4.12 4.31 116,800 4.31
Oct 3, 2005 5.20 5.95 4.77 4.85 70,500 4.85
Sep 1, 2005 6.48 6.48 4.96 5.10 56,200 5.10
Aug 31, 2005 6.29 6.48 6.22 6.48 97,000 6.48
Reply New Message
Back To Forum List View
Share
Share
New Message
Please login to post a reply