SCIENTIFIC LEARNING $0.79

up +0.01


24/5/2013 12:24 PM  |  OTC : SCIL  |  Industries : Educational Services / Other Schools and Instruction
Type:

SCIL historical data

Date Open High Low Close Volume
10/23/2009 5.70 5.88 5.54 5.79 1719
10/22/2009 5.35 6.29 5.33 5.70 2948
10/21/2009 5.23 5.23 4.86 5.22 986
10/20/2009 5.01 5.31 5.01 5.13 1054
10/19/2009 5.08 5.12 4.85 5.06 647
10/16/2009 4.97 5.14 4.86 5.13 617
10/15/2009 5.21 5.21 4.80 4.92 1760
10/14/2009 5.66 5.70 5.09 5.23 1594
10/13/2009 4.64 5.65 4.64 5.34 10548
10/12/2009 4.74 5.27 4.55 4.76 4952
10/9/2009 5.10 6.90 5.02 5.08 43917
10/8/2009 3.29 3.46 3.29 3.40 57
10/7/2009 3.31 3.41 3.30 3.41 5
10/6/2009 3.46 3.46 3.30 3.46 184
10/5/2009 3.53 3.53 3.29 3.49 313
10/2/2009 3.49 3.56 3.33 3.51 60
10/1/2009 3.55 3.56 3.43 3.43 30
9/30/2009 3.45 3.50 3.45 3.50 44
9/29/2009 3.50 3.55 3.48 3.52 86
9/25/2009 3.59 3.74 3.50 3.51 190
9/24/2009 3.59 3.75 3.51 3.56 229
9/23/2009 3.50 3.59 3.50 3.58 50
9/22/2009 3.48 3.57 3.46 3.57 195
9/21/2009 3.30 3.50 3.30 3.49 74
9/18/2009 3.40 3.59 3.30 3.30 315
9/17/2009 3.44 3.45 3.44 3.45 4
9/16/2009 3.45 3.45 3.39 3.42 105
9/15/2009 3.45 3.45 3.38 3.38 16
9/11/2009 3.49 3.49 3.30 3.34 437
9/10/2009 3.31 3.59 3.31 3.58 214
9/9/2009 3.50 3.50 3.43 3.43 109
9/8/2009 3.37 3.58 3.37 3.49 122
9/4/2009 3.55 3.60 3.35 3.60 510
9/3/2009 3.50 3.66 3.41 3.55 387
9/2/2009 3.34 3.58 3.34 3.50 296
9/1/2009 3.09 3.37 3.09 3.34 1292
8/31/2009 3.04 3.09 3.00 3.08 58
8/28/2009 2.90 3.10 2.87 3.07 314
8/27/2009 2.87 2.90 2.75 2.90 181
8/26/2009 2.80 2.86 2.77 2.84 178
8/25/2009 2.80 2.85 2.61 2.67 145
8/24/2009 2.65 2.86 2.65 2.86 141
8/21/2009 2.50 2.75 2.46 2.51 596
8/20/2009 2.52 2.73 2.27 2.53 308
8/19/2009 2.17 2.55 2.15 2.51 527
8/18/2009 2.07 2.18 2.02 2.14 1276
8/14/2009 2.12 2.12 2.01 2.08 126
8/13/2009 2.19 2.22 1.78 2.10 465
8/12/2009 2.00 2.21 1.99 2.18 489
8/11/2009 2.18 2.20 2.01 2.20 86
8/10/2009 2.22 2.22 2.15 2.20 58
8/7/2009 2.25 2.25 2.25 2.25 0
8/6/2009 2.16 2.25 2.16 2.25 79
8/5/2009 2.24 2.29 2.20 2.20 86
8/4/2009 2.34 2.34 2.17 2.24 182
8/3/2009 2.25 2.29 2.16 2.26 160
7/31/2009 2.25 2.30 2.12 2.18 26
7/30/2009 2.37 2.37 2.25 2.30 24
7/29/2009 2.27 2.36 2.27 2.30 14
7/28/2009 2.23 2.37 2.23 2.27 46
7/27/2009 2.34 2.34 2.15 2.22 12
7/24/2009 2.28 2.29 2.11 2.21 45
7/23/2009 2.14 2.28 2.11 2.18 70
7/22/2009 2.07 2.13 2.07 2.13 112
7/21/2009 2.11 2.11 2.11 2.11 0
7/20/2009 2.07 2.11 2.07 2.11 12
7/17/2009 2.11 2.11 2.11 2.11 0
7/16/2009 2.11 2.11 2.11 2.11 1
7/15/2009 2.02 2.09 2.02 2.09 6
7/14/2009 2.01 2.07 1.98 2.07 22
7/13/2009 2.07 2.12 2.07 2.10 21
7/10/2009 2.06 2.06 2.06 2.06 3
7/9/2009 2.07 2.07 2.05 2.05 3
7/8/2009 2.08 2.11 2.02 2.03 6
7/7/2009 2.08 2.08 2.08 2.08 0
7/6/2009 2.10 2.10 2.08 2.08 9
7/2/2009 2.00 2.04 1.95 2.04 26
7/1/2009 2.02 2.10 2.01 2.09 9
6/30/2009 2.13 2.13 1.95 1.95 127
6/29/2009 2.08 2.11 2.01 2.09 25
6/26/2009 1.99 2.08 1.99 2.08 19
6/25/2009 2.05 2.08 1.97 2.08 57
6/23/2009 2.05 2.07 2.05 2.05 13
6/22/2009 2.12 2.12 2.10 2.10 2
6/19/2009 2.08 2.10 1.95 1.95 30
6/18/2009 2.12 2.12 2.12 2.12 20
6/17/2009 2.08 2.09 2.08 2.09 17
6/16/2009 2.02 2.04 2.01 2.04 13
6/15/2009 2.10 2.12 2.02 2.09 110
6/12/2009 2.10 2.14 2.10 2.14 10
6/11/2009 2.01 2.15 2.01 2.15 28
6/10/2009 1.96 2.08 1.95 2.07 100
6/9/2009 2.14 2.14 1.94 2.00 54
6/8/2009 2.06 2.15 2.01 2.04 50
6/5/2009 2.10 2.14 2.10 2.14 41
6/4/2009 2.05 2.05 1.91 2.04 130
6/3/2009 2.06 2.08 2.01 2.01 116
6/2/2009 2.03 2.13 2.01 2.10 33
6/1/2009 1.95 2.09 1.95 2.09 34
5/29/2009 2.02 2.05 2.02 2.05 13
Marketplace
Trading Center