SKF $24.59

up +0.17


22/5/2013 10:22 AM  |  OTC : SKFRY  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

SKFRY historical data

Date Open High Low Close Volume
5/21/2013 24.30 24.43 24.30 24.42 50
5/20/2013 24.19 24.19 24.19 24.19 0
5/17/2013 24.19 24.19 24.19 24.19 5
5/16/2013 24.10 24.24 24.05 24.05 47
5/15/2013 23.99 24.07 23.96 23.96 59
5/14/2013 24.18 24.25 24.04 24.25 15
5/13/2013 24.31 24.42 24.25 24.25 23
5/10/2013 24.34 24.34 24.19 24.32 26
5/9/2013 24.44 24.54 24.44 24.52 9
5/8/2013 24.70 24.70 24.42 24.42 11
5/7/2013 23.87 23.87 23.87 23.87 0
5/6/2013 23.82 23.87 23.67 23.87 11
5/3/2013 23.67 23.86 23.53 23.83 15
5/2/2013 23.16 23.16 23.09 23.09 9
5/1/2013 23.26 23.98 23.20 23.51 15
4/30/2013 22.86 23.90 22.86 23.20 6
4/29/2013 23.35 23.99 23.35 23.99 14
4/26/2013 23.70 23.70 23.67 23.67 7
4/25/2013 23.81 23.81 23.70 23.80 41
4/24/2013 23.47 23.47 23.39 23.39 6
4/23/2013 23.34 23.36 23.19 23.19 9
4/22/2013 22.95 22.95 22.73 22.80 68
4/19/2013 23.15 23.15 23.03 23.07 9
4/18/2013 23.19 23.40 23.19 23.40 33
4/17/2013 23.46 23.46 23.09 23.28 68
4/16/2013 24.20 24.23 24.02 24.23 11
4/15/2013 24.12 24.12 23.61 23.72 10
4/12/2013 24.38 24.38 24.29 24.29 8
4/11/2013 24.85 24.85 24.85 24.85 5
4/10/2013 24.69 24.71 24.53 24.55 76
4/9/2013 23.75 24.16 23.75 24.15 243
4/8/2013 23.66 23.88 23.63 23.84 33
4/5/2013 23.22 23.63 23.22 23.63 9
4/4/2013 23.45 23.62 23.37 23.62 42
4/3/2013 24.23 24.26 24.23 24.25 9
4/2/2013 24.55 24.59 24.47 24.59 56
4/1/2013 24.30 24.41 24.30 24.41 16
3/28/2013 24.48 24.54 24.48 24.51 28
3/27/2013 23.96 24.08 23.96 23.99 6
3/26/2013 24.19 24.29 24.12 24.15 49
3/25/2013 24.25 24.33 23.74 23.85 79
3/22/2013 24.07 24.18 24.07 24.13 10
3/21/2013 24.05 24.05 23.84 23.98 6
3/20/2013 24.56 24.73 24.56 24.59 29
3/19/2013 24.92 24.92 24.72 24.72 7
3/18/2013 24.97 25.35 24.97 25.28 52
3/15/2013 25.67 25.76 25.55 25.61 53
3/14/2013 25.35 25.63 25.35 25.63 2
3/13/2013 25.48 25.57 25.48 25.57 7
3/12/2013 25.97 26.10 25.97 26.10 20
3/11/2013 25.64 25.90 25.64 25.90 17
3/8/2013 25.80 25.80 25.66 25.66 18
3/7/2013 25.71 25.71 25.53 25.70 7
3/6/2013 25.34 25.34 25.30 25.30 9
3/5/2013 25.13 25.20 25.13 25.15 29
3/4/2013 24.62 24.84 24.62 24.84 5
3/1/2013 24.73 24.84 24.73 24.84 10
2/28/2013 24.75 24.75 24.75 24.75 3
2/27/2013 24.56 24.56 24.56 24.56 1
2/26/2013 24.26 24.26 24.26 24.26 0
2/25/2013 24.73 24.73 24.26 24.26 49
2/22/2013 25.00 25.00 25.00 25.00 1
2/21/2013 24.95 25.09 24.95 25.08 13
2/20/2013 25.86 25.86 25.81 25.81 4
2/19/2013 25.04 25.04 25.04 25.04 0
2/15/2013 25.04 25.04 24.99 25.04 7
2/14/2013 24.97 24.97 24.97 24.97 7
2/13/2013 25.03 25.10 24.98 25.10 21
2/12/2013 24.55 24.62 24.50 24.50 105
2/11/2013 24.45 24.45 24.45 24.45 3
2/8/2013 24.30 24.34 24.24 24.24 5
2/7/2013 24.13 24.13 23.86 24.05 31
2/6/2013 24.46 24.78 24.46 24.75 46
2/5/2013 24.69 24.88 24.69 24.88 4
2/4/2013 24.33 24.40 24.21 24.37 18
2/1/2013 24.96 24.99 24.96 24.98 26
1/31/2013 24.99 24.99 24.75 24.90 43
1/30/2013 26.14 26.14 25.93 26.03 52
1/29/2013 25.74 25.82 25.72 25.82 18
1/28/2013 25.50 25.58 25.39 25.58 64
1/25/2013 25.12 25.19 25.04 25.19 24
1/24/2013 24.81 24.99 24.81 24.99 8
1/23/2013 24.80 24.81 24.71 24.81 26
1/22/2013 24.65 24.85 24.65 24.85 7
1/18/2013 24.55 24.55 24.55 24.55 2
1/17/2013 24.57 24.60 24.30 24.37 269
1/16/2013 24.62 24.63 24.61 24.61 12
1/15/2013 24.47 24.53 24.31 24.42 30
1/14/2013 25.01 25.06 24.92 25.06 47
1/11/2013 25.14 25.14 25.14 25.14 4
1/10/2013 24.86 25.05 24.86 24.86 6
1/9/2013 24.94 25.05 24.93 25.05 46
1/8/2013 25.44 25.44 25.28 25.40 40
1/7/2013 25.71 25.76 25.71 25.76 8
1/4/2013 25.54 25.66 25.54 25.57 26
1/3/2013 25.88 25.91 25.78 25.91 39
1/2/2013 25.84 25.95 25.74 25.74 75
12/31/2012 25.25 25.34 24.83 25.34 27
12/28/2012 25.22 25.24 24.96 25.17 21
12/27/2012 25.36 25.36 24.95 25.13 84
Marketplace
Trading Center