SSE $24.45


17/5/2013 03:17 PM  |  OTC : SSEZY  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

SSEZY historical data

Date Open High Low Close Volume
5/17/2013 24.64 24.64 24.34 24.45 375
5/16/2013 24.69 24.69 24.31 24.45 326
5/15/2013 24.52 24.52 24.23 24.40 395
5/14/2013 24.66 24.72 24.49 24.72 1092
5/13/2013 24.67 24.67 24.37 24.45 498
5/10/2013 24.35 24.43 24.21 24.42 219
5/9/2013 24.62 24.62 24.29 24.55 283
5/8/2013 24.65 24.67 24.44 24.52 377
5/7/2013 24.61 24.61 24.28 24.45 247
5/6/2013 24.65 24.65 24.45 24.61 161
5/3/2013 24.57 24.64 24.47 24.64 552
5/2/2013 24.32 24.32 24.06 24.25 312
5/1/2013 24.46 24.46 24.15 24.37 319
4/30/2013 24.16 24.44 24.13 24.34 601
4/29/2013 24.40 24.40 24.17 24.40 845
4/26/2013 23.97 24.18 23.97 24.02 124
4/25/2013 23.99 24.13 23.99 24.09 184
4/24/2013 23.86 23.86 23.64 23.81 269
4/23/2013 23.70 23.77 23.49 23.70 575
4/22/2013 23.60 23.60 23.33 23.34 686
4/19/2013 23.40 23.62 23.32 23.49 251
4/18/2013 23.48 23.52 23.40 23.48 188
4/17/2013 23.45 23.57 23.44 23.56 134
4/16/2013 23.39 23.56 23.31 23.48 260
4/15/2013 23.58 23.68 23.35 23.40 141
4/12/2013 23.67 23.74 23.62 23.73 126
4/11/2013 23.54 23.70 23.50 23.61 241
4/10/2013 23.68 23.74 23.53 23.63 172
4/9/2013 23.48 23.48 23.00 23.20 173
4/8/2013 23.65 23.65 23.15 23.28 298
4/5/2013 23.25 23.35 23.15 23.35 240
4/4/2013 23.13 23.16 22.88 23.16 118
4/3/2013 22.83 23.18 22.79 23.04 225
4/2/2013 22.96 23.04 22.66 22.84 384
4/1/2013 23.04 23.04 22.57 22.66 235
3/28/2013 22.59 22.77 22.57 22.71 994
3/27/2013 22.46 22.59 22.35 22.59 316
3/26/2013 22.70 22.88 22.55 22.82 2686
3/25/2013 22.54 22.71 22.51 22.59 980
3/22/2013 22.80 22.89 22.71 22.80 390
3/21/2013 22.60 22.73 22.60 22.68 341
3/20/2013 22.55 22.60 22.45 22.55 196
3/19/2013 22.54 22.54 22.34 22.53 149
3/18/2013 22.12 22.19 22.02 22.05 308
3/15/2013 22.47 22.47 22.11 22.12 254
3/14/2013 21.93 22.33 21.89 22.26 260
3/13/2013 21.51 22.00 21.51 21.83 307
3/12/2013 21.78 21.78 21.65 21.78 351
3/11/2013 21.86 21.86 21.70 21.82 332
3/8/2013 21.98 22.12 21.88 22.03 449
3/7/2013 22.10 22.10 21.94 21.98 364
3/6/2013 22.26 22.33 22.05 22.17 322
3/5/2013 22.10 22.32 22.07 22.23 160
3/4/2013 22.25 22.39 22.06 22.30 206
3/1/2013 22.00 22.17 21.84 21.99 235
2/28/2013 22.06 22.25 21.94 22.08 317
2/27/2013 21.73 22.13 21.67 21.99 394
2/26/2013 21.79 21.79 21.62 21.70 194
2/25/2013 21.81 22.00 21.62 21.75 181
2/22/2013 22.13 22.17 22.02 22.17 176
2/21/2013 22.08 22.08 21.78 21.91 268
2/20/2013 22.19 22.19 21.95 21.95 317
2/19/2013 22.12 22.13 21.95 22.08 246
2/15/2013 21.96 22.06 21.83 21.94 351
2/14/2013 21.84 22.01 21.84 22.00 213
2/13/2013 22.06 22.20 21.94 21.94 1253
2/12/2013 22.02 22.19 21.96 22.17 448
2/11/2013 22.21 22.35 22.04 22.09 302
2/8/2013 22.35 22.46 22.25 22.31 388
2/7/2013 22.24 22.31 22.09 22.28 378
2/6/2013 22.08 22.35 22.05 22.29 635
2/5/2013 22.36 22.48 22.25 22.35 221
2/4/2013 22.53 22.54 22.30 22.44 487
2/1/2013 22.72 22.75 22.52 22.57 414
1/31/2013 22.62 22.73 22.62 22.73 353
1/30/2013 22.51 22.55 22.42 22.54 121
1/29/2013 22.34 22.63 22.31 22.63 795
1/28/2013 22.03 22.11 21.94 22.09 254
1/25/2013 21.95 22.19 21.88 22.18 316
1/24/2013 21.89 22.08 21.86 22.06 756
1/23/2013 22.50 22.67 22.40 22.65 243
1/22/2013 22.97 23.05 22.71 23.04 301
1/18/2013 22.95 22.97 22.80 22.97 208
1/17/2013 23.10 23.18 22.96 23.07 193
1/16/2013 23.16 23.20 23.04 23.12 198
1/15/2013 23.09 23.40 23.06 23.23 221
1/14/2013 23.26 23.32 23.11 23.17 202
1/11/2013 23.54 23.60 23.35 23.52 338
1/10/2013 23.61 23.64 23.33 23.62 249
1/9/2013 23.42 23.63 23.40 23.48 254
1/8/2013 23.50 23.65 23.49 23.56 372
1/7/2013 23.71 23.83 23.52 23.76 238
1/4/2013 23.52 23.79 23.43 23.71 235
1/3/2013 23.44 23.60 23.38 23.50 270
1/2/2013 23.56 23.66 23.42 23.61 354
12/31/2012 23.26 23.65 23.04 23.26 198
12/28/2012 23.20 23.48 23.11 23.19 297
12/27/2012 23.30 23.45 23.15 23.32 291
12/26/2012 23.42 23.42 23.20 23.33 211
12/24/2012 23.73 23.73 23.29 23.37 119
Marketplace
Trading Center