StockSelector.com
  Research, Select, & Monitor Monday, October 22, 2018 10:58:29 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Atlantic Coast Airlines Holdin    

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/7/2004 to 8/3/2004 
Date Open High Low Close Volume
8/3/2004 3.700 3.700 3.490 3.590 918,900
8/2/2004 3.660 3.740 3.530 3.690 397,900
7/30/2004 3.840 3.920 3.640 3.670 1,514,400
7/29/2004 3.810 3.850 3.640 3.760 812,800
7/28/2004 3.750 3.790 3.400 3.610 1,000,800
7/27/2004 3.850 3.960 3.650 3.710 675,100
7/26/2004 3.980 4.020 3.780 3.790 773,400
7/23/2004 3.800 4.100 3.800 3.860 600,500
7/22/2004 4.120 4.190 3.700 3.830 1,812,500
7/21/2004 3.740 4.000 3.660 3.840 985,900
7/20/2004 3.710 3.880 3.600 3.720 1,949,000
7/19/2004 3.881 3.980 3.710 3.770 1,691,500
7/16/2004 4.420 4.430 3.910 3.910 1,114,100
7/15/2004 4.450 4.540 4.370 4.450 480,500
7/14/2004 4.490 4.570 4.410 4.430 498,300
7/13/2004 4.870 4.870 4.410 4.570 874,400
7/12/2004 4.950 5.050 4.720 4.810 586,100
7/9/2004 5.270 5.270 4.780 5.000 650,200
7/8/2004 5.490 5.490 5.100 5.120 585,700
7/7/2004 5.440 5.490 5.390 5.420 658,600
7/6/2004 5.510 5.560 5.350 5.380 695,700
7/2/2004 5.760 5.760 5.450 5.450 432,400
7/1/2004 5.660 5.740 5.500 5.610 312,100
6/30/2004 5.770 5.770 5.620 5.740 801,500
6/29/2004 5.590 5.750 5.570 5.700 678,200
6/28/2004 5.640 5.680 5.540 5.590 908,300
6/25/2004 5.430 5.595 5.420 5.580 928,400
6/24/2004 5.590 5.590 5.350 5.470 699,200
6/23/2004 5.500 5.600 5.350 5.490 898,000
6/22/2004 5.470 5.690 5.350 5.460 860,500
6/21/2004 5.960 5.970 5.390 5.500 1,178,900
6/18/2004 5.910 6.000 5.660 5.810 1,059,200
6/17/2004 6.000 6.000 5.210 5.900 1,611,700
6/16/2004 6.050 6.090 5.880 6.010 584,300
6/15/2004 5.900 6.010 5.850 5.980 371,400
6/14/2004 6.050 6.050 5.770 5.840 698,900
6/10/2004 6.170 6.250 5.960 6.030 565,000
6/9/2004 6.250 6.270 6.060 6.060 681,000
6/8/2004 6.060 6.270 6.060 6.270 635,800
6/7/2004 6.170 6.220 6.100 6.200 785,600
6/4/2004 6.100 6.160 6.020 6.160 641,800
6/3/2004 6.040 6.190 5.890 5.900 1,398,000
6/2/2004 5.870 6.040 5.810 6.000 888,200
6/1/2004 5.530 5.890 5.520 5.790 661,900
5/28/2004 5.990 6.002 5.630 5.630 732,700
5/27/2004 6.040 6.040 5.700 5.860 762,400
5/26/2004 5.670 6.020 5.500 5.930 1,230,200
5/25/2004 5.300 5.530 5.260 5.530 1,463,700
5/24/2004 5.410 5.470 5.240 5.330 917,400
5/21/2004 5.460 5.500 5.300 5.360 880,900
5/20/2004 5.600 5.600 5.260 5.390 649,300
5/19/2004 5.600 5.640 5.440 5.500 899,600
5/18/2004 5.430 5.450 5.220 5.340 859,500
5/17/2004 5.480 5.490 5.210 5.340 847,800
5/14/2004 5.610 5.660 5.500 5.570 498,600
5/13/2004 5.800 5.860 5.590 5.700 1,167,400
5/12/2004 6.010 6.010 5.710 5.810 1,353,700
5/11/2004 6.000 6.030 5.880 6.000 1,333,200
5/10/2004 5.850 6.150 5.770 5.870 1,461,600
5/7/2004 6.120 6.160 5.770 5.780 763,600


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.