BURNHAM HOLDINGS $17.90


23/5/2013 11:23 AM  |  OTC : BURCA  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

BURCA historical data

Date Open High Low Close Volume
5/24/2013 17.90 17.90 17.90 17.90 0
5/23/2013 17.90 17.90 17.90 17.90 7
5/22/2013 17.25 17.25 17.25 17.25 0
5/21/2013 17.25 17.25 17.25 17.25 15
5/20/2013 18.00 18.00 18.00 18.00 0
5/17/2013 18.00 18.00 18.00 18.00 0
5/16/2013 18.00 18.00 18.00 18.00 0
5/15/2013 18.00 18.00 18.00 18.00 0
5/14/2013 18.00 18.00 18.00 18.00 2
5/13/2013 16.85 16.85 16.85 16.85 0
5/10/2013 16.85 16.85 16.85 16.85 0
5/9/2013 16.85 16.85 16.85 16.85 0
5/8/2013 16.85 16.85 16.85 16.85 0
5/7/2013 16.85 16.85 16.85 16.85 0
5/6/2013 16.85 16.85 16.85 16.85 0
5/3/2013 16.85 16.85 16.85 16.85 0
5/2/2013 16.85 16.85 16.85 16.85 21
5/1/2013 16.86 16.86 16.86 16.86 0
4/30/2013 16.86 16.86 16.86 16.86 0
4/29/2013 16.86 16.86 16.86 16.86 0
4/26/2013 16.86 16.86 16.86 16.86 1
4/25/2013 16.60 16.60 16.60 16.60 0
4/24/2013 16.60 16.60 16.60 16.60 11
4/23/2013 16.60 16.60 16.60 16.60 0
4/22/2013 16.70 16.70 16.45 16.60 105
4/19/2013 16.70 16.70 16.70 16.70 10
4/18/2013 17.00 17.00 16.70 16.70 25
4/17/2013 17.60 17.60 17.60 17.60 0
4/16/2013 17.60 17.60 17.60 17.60 0
4/15/2013 17.60 17.60 17.60 17.60 5
4/12/2013 18.00 18.00 18.00 18.00 0
4/11/2013 18.00 18.00 18.00 18.00 0
4/10/2013 18.00 18.00 18.00 18.00 0
4/9/2013 18.00 18.00 18.00 18.00 8
4/8/2013 17.60 17.60 17.60 17.60 0
4/5/2013 17.60 18.00 17.60 17.60 13
4/4/2013 18.50 18.50 18.50 18.50 0
4/3/2013 18.50 18.50 18.50 18.50 2
4/2/2013 19.00 19.00 19.00 19.00 1
4/1/2013 18.00 19.84 18.00 19.84 4
3/28/2013 17.95 18.00 17.95 18.00 13
3/27/2013 17.00 18.59 17.00 18.59 22
3/26/2013 16.65 16.65 16.50 16.65 18
3/25/2013 16.25 16.25 16.25 16.25 0
3/22/2013 16.25 16.25 16.25 16.25 1
3/21/2013 16.50 16.50 16.50 16.50 0
3/20/2013 16.50 16.50 16.50 16.50 2
3/19/2013 16.50 16.50 16.50 16.50 2
3/18/2013 16.50 16.50 16.50 16.50 0
3/15/2013 16.50 16.50 16.50 16.50 0
3/14/2013 16.60 16.60 16.50 16.50 8
3/13/2013 17.05 17.05 16.60 16.60 9
3/12/2013 17.25 17.40 17.00 17.15 14
3/11/2013 16.10 16.10 16.10 16.10 18
3/8/2013 16.25 16.25 16.25 16.25 0
3/7/2013 16.25 16.25 16.25 16.25 0
3/6/2013 16.00 16.25 15.00 16.25 50
3/5/2013 16.50 16.50 16.50 16.50 23
3/4/2013 16.00 16.40 16.00 16.25 160
3/1/2013 16.00 16.00 16.00 16.00 25
2/28/2013 16.00 16.00 16.00 16.00 1
2/27/2013 16.09 16.25 15.75 15.75 45
2/26/2013 16.00 16.00 16.00 16.00 0
2/25/2013 16.50 16.50 16.00 16.00 30
2/22/2013 16.50 16.50 16.50 16.50 35
2/21/2013 16.50 17.36 16.45 16.50 181
2/20/2013 15.06 17.25 15.06 16.01 149
2/19/2013 14.65 14.65 14.65 14.65 0
2/15/2013 14.75 14.75 14.65 14.65 11
2/14/2013 14.90 14.90 14.90 14.90 0
2/13/2013 15.10 15.10 14.90 14.90 7
2/12/2013 14.35 14.65 14.30 14.30 18
2/11/2013 14.65 14.65 14.65 14.65 0
2/8/2013 14.65 14.65 14.65 14.65 10
2/7/2013 15.40 15.40 15.40 15.40 0
2/6/2013 15.40 15.40 15.40 15.40 5
2/5/2013 14.75 14.75 14.21 14.70 25
2/4/2013 14.80 14.80 14.80 14.80 4
2/1/2013 14.90 14.90 14.90 14.90 24
1/31/2013 15.40 15.40 15.40 15.40 0
1/30/2013 15.40 15.40 15.40 15.40 0
1/29/2013 15.40 15.40 15.40 15.40 5
1/28/2013 15.45 15.45 15.45 15.45 1
1/25/2013 15.00 15.00 15.00 15.00 14
1/24/2013 14.75 14.75 14.60 14.60 38
1/23/2013 14.60 14.60 14.60 14.60 0
1/22/2013 14.60 14.60 14.60 14.60 0
1/18/2013 14.60 14.60 14.60 14.60 1
1/17/2013 14.75 14.75 14.75 14.75 0
1/16/2013 14.75 14.75 14.75 14.75 0
1/15/2013 14.75 14.75 14.75 14.75 0
1/14/2013 14.75 14.75 14.75 14.75 0
1/11/2013 14.75 14.75 14.75 14.75 0
1/10/2013 14.75 14.75 14.75 14.75 0
1/9/2013 14.75 14.75 14.75 14.75 0
1/8/2013 14.75 14.75 14.75 14.75 0
1/7/2013 14.75 14.75 14.75 14.75 7
1/4/2013 14.11 14.11 14.11 14.11 2
1/3/2013 14.65 14.65 14.50 14.50 5
1/2/2013 14.25 14.25 14.25 14.25 0
Marketplace
Trading Center