EXIDE TECHNOLOGIES $0.23

up +0.01


18/6/2013 04:18 PM  |  NASDAQ : XIDE  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

XIDE historical data

Date Open High Low Close Volume
6/18/2013 0.26 0.27 0.23 0.23 61149
6/17/2013 0.23 0.26 0.21 0.22 88804
6/14/2013 0.24 0.24 0.22 0.24 36932
6/13/2013 0.23 0.25 0.22 0.23 52116
6/12/2013 0.25 0.28 0.22 0.22 103586
6/11/2013 0.20 0.30 0.18 0.22 196293
6/10/2013 0.15 0.21 0.13 0.20 239316
6/7/2013 0.25 0.27 0.20 0.20 203509
6/6/2013 0.41 0.43 0.34 0.34 61002
6/5/2013 0.48 0.49 0.40 0.40 45866
6/4/2013 0.46 0.48 0.45 0.47 21687
6/3/2013 0.48 0.49 0.46 0.46 21409
5/31/2013 0.47 0.49 0.45 0.45 43627
5/30/2013 0.48 0.49 0.45 0.47 23637
5/29/2013 0.49 0.50 0.45 0.47 24352
5/28/2013 0.50 0.53 0.46 0.48 69352
5/24/2013 0.78 0.79 0.39 0.45 271074
5/23/2013 0.84 0.84 0.76 0.78 19604
5/22/2013 0.87 0.91 0.82 0.83 16666
5/21/2013 0.90 0.90 0.84 0.86 13804
5/20/2013 0.90 0.98 0.87 0.87 23276
5/17/2013 0.83 0.91 0.80 0.90 24252
5/16/2013 0.85 0.85 0.78 0.81 13682
5/15/2013 0.91 0.91 0.83 0.84 15182
5/14/2013 0.98 0.98 0.87 0.90 21386
5/13/2013 0.93 1.03 0.89 0.96 45695
5/10/2013 0.85 1.00 0.85 0.88 37688
5/9/2013 0.67 0.85 0.67 0.83 35023
5/8/2013 0.66 0.74 0.66 0.67 20107
5/7/2013 0.67 0.70 0.64 0.67 18462
5/6/2013 0.75 0.77 0.64 0.68 18677
5/3/2013 0.79 0.83 0.74 0.75 12414
5/2/2013 0.78 0.80 0.69 0.79 65491
5/1/2013 0.87 0.87 0.79 0.79 14351
4/30/2013 0.82 0.90 0.77 0.85 36913
4/29/2013 0.82 0.88 0.81 0.82 29037
4/26/2013 0.99 1.01 0.83 0.84 70754
4/25/2013 1.07 1.08 0.98 1.02 102068
4/24/2013 1.47 1.47 1.33 1.34 9056
4/23/2013 1.47 1.50 1.45 1.47 9413
4/22/2013 1.33 1.46 1.27 1.45 11520
4/19/2013 1.26 1.35 1.25 1.31 6870
4/18/2013 1.31 1.36 1.25 1.27 17839
4/17/2013 1.42 1.43 1.35 1.38 10520
4/16/2013 1.45 1.49 1.43 1.43 7927
4/15/2013 1.50 1.53 1.42 1.43 13162
4/12/2013 1.45 1.55 1.42 1.50 13486
4/11/2013 1.44 1.46 1.42 1.44 9778
4/10/2013 1.46 1.49 1.42 1.45 10966
4/9/2013 1.48 1.52 1.42 1.47 30049
4/8/2013 1.52 1.59 1.43 1.46 45725
4/5/2013 1.77 1.84 1.52 1.57 170628
4/4/2013 2.61 2.61 1.16 1.37 226347
4/3/2013 2.63 2.63 2.55 2.61 4992
4/2/2013 2.65 2.66 2.59 2.61 4391
4/1/2013 2.69 2.69 2.51 2.63 8604
3/28/2013 2.78 2.78 2.68 2.70 4592
3/27/2013 2.75 2.78 2.73 2.76 1547
3/26/2013 2.85 2.85 2.72 2.77 3210
3/25/2013 2.89 2.89 2.79 2.82 4073
3/22/2013 2.85 2.91 2.84 2.87 2943
3/21/2013 2.84 2.88 2.82 2.83 3715
3/20/2013 2.76 2.88 2.73 2.88 3374
3/19/2013 2.76 2.80 2.70 2.73 3112
3/18/2013 2.73 2.79 2.67 2.76 2238
3/15/2013 2.80 2.83 2.77 2.78 4614
3/14/2013 2.75 2.84 2.71 2.81 3103
3/13/2013 2.71 2.74 2.66 2.73 2941
3/12/2013 2.80 2.80 2.71 2.72 2292
3/11/2013 2.82 2.86 2.74 2.79 2994
3/8/2013 2.79 2.86 2.78 2.82 4053
3/7/2013 2.66 2.82 2.65 2.76 5137
3/6/2013 2.69 2.70 2.64 2.65 2783
3/5/2013 2.61 2.70 2.61 2.69 3845
3/4/2013 2.62 2.65 2.60 2.60 4039
3/1/2013 2.65 2.67 2.60 2.64 2496
2/28/2013 2.70 2.77 2.66 2.68 5933
2/27/2013 2.62 2.73 2.61 2.70 5624
2/26/2013 2.61 2.76 2.60 2.63 3469
2/25/2013 2.71 2.71 2.59 2.59 6631
2/22/2013 2.69 2.72 2.64 2.68 3004
2/21/2013 2.70 2.74 2.63 2.66 3936
2/20/2013 2.76 2.87 2.66 2.70 12569
2/19/2013 2.70 2.80 2.69 2.75 11178
2/15/2013 2.78 2.78 2.67 2.68 7383
2/14/2013 2.76 2.79 2.73 2.75 5033
2/13/2013 2.79 2.83 2.75 2.77 5385
2/12/2013 2.83 2.89 2.77 2.78 4343
2/11/2013 2.84 2.85 2.75 2.82 8169
2/8/2013 2.87 3.00 2.84 2.85 8971
2/7/2013 3.05 3.13 2.77 2.84 18435
2/6/2013 3.26 3.29 3.17 3.21 10876
2/5/2013 3.20 3.28 3.15 3.26 7859
2/4/2013 3.41 3.43 3.17 3.19 10711
2/1/2013 3.47 3.47 3.41 3.44 3684
1/31/2013 3.42 3.49 3.41 3.44 2691
1/30/2013 3.48 3.54 3.41 3.44 2590
1/29/2013 3.47 3.49 3.42 3.48 1830
1/28/2013 3.52 3.56 3.45 3.48 2770
1/25/2013 3.52 3.59 3.45 3.52 3186
Marketplace
Trading Center