AMERICAN SPECTRUM REALTY $2.89

up +0.18


24/5/2013 04:24 PM  |  NYSEAMEX : AQQ  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AQQ historical data

Date Open High Low Close Volume
5/24/2013 2.69 2.90 2.47 2.89 159
5/23/2013 2.85 2.85 2.69 2.71 62
5/22/2013 2.89 2.91 2.80 2.81 49
5/21/2013 3.02 3.02 2.96 2.96 36
5/20/2013 3.35 3.35 2.97 3.00 133
5/17/2013 3.35 3.50 3.25 3.39 34
5/16/2013 3.25 3.35 3.17 3.17 85
5/15/2013 3.30 3.38 3.16 3.30 68
5/14/2013 3.13 3.35 3.09 3.25 219
5/13/2013 2.76 3.24 2.76 3.15 199
5/10/2013 3.00 3.00 2.78 2.86 68
5/9/2013 2.87 2.87 2.84 2.85 70
5/8/2013 2.63 3.00 2.63 2.89 97
5/7/2013 2.55 2.59 2.46 2.48 66
5/6/2013 2.49 2.58 2.46 2.55 158
5/3/2013 2.40 2.57 2.30 2.47 144
5/2/2013 2.39 2.40 2.39 2.40 3
5/1/2013 2.50 2.55 2.34 2.50 42
4/30/2013 2.45 2.64 2.35 2.37 187
4/29/2013 2.25 2.44 2.25 2.43 78
4/26/2013 2.37 2.41 2.10 2.28 59
4/25/2013 2.49 2.53 2.31 2.31 28
4/24/2013 2.31 2.44 2.25 2.34 57
4/23/2013 2.50 2.81 2.15 2.34 235
4/22/2013 2.30 2.40 2.20 2.40 25
4/19/2013 2.07 2.30 2.04 2.30 57
4/18/2013 2.21 2.32 2.04 2.07 104
4/17/2013 2.30 2.31 2.25 2.25 11
4/16/2013 2.44 2.54 2.21 2.34 320
4/15/2013 2.74 2.74 2.25 2.25 66
4/12/2013 2.92 2.92 2.68 2.75 13
4/11/2013 3.53 3.53 2.77 2.77 222
4/10/2013 2.73 3.06 2.71 3.06 140
4/9/2013 3.21 3.30 2.58 2.71 254
4/8/2013 3.36 3.36 2.81 3.14 487
4/5/2013 2.47 3.14 2.34 3.14 682
4/4/2013 1.80 2.66 1.80 2.47 332
4/3/2013 1.70 1.95 1.70 1.76 121
4/2/2013 1.51 1.58 1.51 1.55 31
4/1/2013 1.48 1.62 1.48 1.62 159
3/28/2013 1.49 1.50 1.46 1.49 63
3/27/2013 1.40 1.49 1.39 1.46 119
3/26/2013 1.49 1.49 1.49 1.49 20
3/25/2013 1.48 1.48 1.44 1.44 20
3/22/2013 1.42 1.44 1.41 1.44 92
3/21/2013 1.52 1.52 1.44 1.44 26
3/20/2013 1.51 1.67 1.40 1.50 90
3/19/2013 1.86 1.95 1.46 1.56 438
3/18/2013 1.86 1.95 1.86 1.95 36
3/15/2013 1.95 1.95 1.86 1.91 127
3/14/2013 1.91 2.00 1.84 1.86 42
3/13/2013 1.98 1.98 1.98 1.98 0
3/12/2013 1.98 1.98 1.98 1.98 23
3/11/2013 1.91 2.00 1.91 2.00 8
3/8/2013 1.95 2.09 1.93 1.98 181
3/7/2013 1.92 1.93 1.92 1.93 2
3/6/2013 2.00 2.00 1.98 2.00 12
3/5/2013 1.91 2.00 1.91 1.95 54
3/4/2013 2.00 2.00 1.91 1.94 16
3/1/2013 1.95 2.04 1.95 1.98 14
2/28/2013 1.91 1.92 1.91 1.92 13
2/27/2013 1.92 2.01 1.91 1.98 36
2/26/2013 1.94 2.01 1.85 2.00 131
2/25/2013 1.96 1.96 1.91 1.91 9
2/22/2013 1.92 2.09 1.92 2.09 6
2/21/2013 2.12 2.13 1.90 1.90 33
2/20/2013 2.13 2.18 1.95 1.95 169
2/19/2013 2.24 2.25 2.15 2.15 39
2/15/2013 2.15 2.24 2.10 2.16 98
2/14/2013 2.19 2.20 2.15 2.20 25
2/13/2013 2.25 2.27 2.10 2.15 62
2/12/2013 2.33 2.33 2.05 2.12 286
2/11/2013 2.49 2.49 2.28 2.47 56
2/8/2013 2.68 2.68 2.38 2.48 40
2/7/2013 2.68 2.73 2.68 2.68 11
2/6/2013 2.73 2.73 2.68 2.69 11
2/5/2013 2.69 2.84 2.67 2.84 16
2/4/2013 2.79 2.79 2.79 2.79 1
2/1/2013 2.82 2.98 2.75 2.82 25
1/31/2013 2.82 2.82 2.82 2.82 0
1/30/2013 2.82 2.82 2.82 2.82 0
1/29/2013 2.82 2.82 2.82 2.82 10
1/28/2013 2.95 3.14 2.85 2.85 45
1/25/2013 2.94 3.25 2.85 2.89 91
1/24/2013 3.16 3.20 2.83 2.83 92
1/23/2013 3.25 3.35 3.25 3.25 26
1/22/2013 3.35 3.35 3.35 3.35 1
1/18/2013 3.47 3.50 3.45 3.50 23
1/17/2013 3.40 3.59 3.35 3.50 66
1/16/2013 3.03 3.55 3.03 3.43 101
1/15/2013 2.83 2.99 2.63 2.99 85
1/14/2013 3.17 3.17 2.80 2.81 49
1/11/2013 3.26 3.40 3.09 3.15 50
1/10/2013 3.32 3.32 2.89 3.20 101
1/9/2013 3.46 3.46 3.46 3.46 0
1/8/2013 3.46 3.46 3.46 3.46 0
1/7/2013 3.65 3.65 3.46 3.46 13
1/4/2013 3.75 3.75 3.75 3.75 0
1/3/2013 3.71 3.75 3.71 3.75 10
1/2/2013 3.47 3.56 3.47 3.56 3
Marketplace
Trading Center