StockSelector.com
  Research, Select, & Monitor Wednesday, October 18, 2017 6:03:49 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Advanced Fibre Communications    

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

Your Target?


From 8/31/2004 to 11/29/2004 
Date Open High Low Close Volume
11/29/2004 16.180 16.260 16.060 16.200 822,400
11/26/2004 16.220 16.300 16.200 16.230 524,300
11/24/2004 16.070 16.270 15.970 16.200 1,432,100
11/23/2004 16.050 16.100 15.880 16.070 367,400
11/22/2004 15.965 16.140 15.920 16.070 970,500
11/19/2004 16.100 16.150 15.940 15.960 1,665,400
11/18/2004 16.055 16.160 16.010 16.140 464,900
11/17/2004 16.000 16.110 16.000 16.090 584,200
11/16/2004 15.640 16.040 15.620 15.970 591,900
11/15/2004 15.970 16.180 15.930 16.010 539,700
11/12/2004 15.880 15.980 15.880 15.980 539,400
11/10/2004 15.760 15.770 15.650 15.720 737,900
11/9/2004 15.800 15.850 15.680 15.760 822,700
11/8/2004 15.910 15.940 15.800 15.860 1,179,400
11/5/2004 15.900 16.000 15.840 15.940 1,521,400
11/4/2004 15.830 15.980 15.830 15.950 1,329,500
11/3/2004 15.900 15.980 15.710 15.830 1,483,800
11/2/2004 15.890 15.890 15.710 15.770 686,500
11/1/2004 15.670 15.810 15.610 15.760 446,100
10/29/2004 15.690 15.740 15.610 15.620 873,500
10/28/2004 15.850 15.880 15.630 15.720 790,600
10/27/2004 15.740 15.890 15.650 15.890 1,429,800
10/25/2004 15.425 15.650 15.190 15.540 1,916,900
10/22/2004 15.560 15.670 15.380 15.440 1,017,600
10/21/2004 15.670 15.670 15.180 15.590 3,657,400
10/20/2004 15.660 15.750 15.260 15.660 1,632,200
10/19/2004 15.925 15.940 15.650 15.750 850,000
10/18/2004 15.760 15.960 15.750 15.900 788,000
10/15/2004 15.750 15.900 15.610 15.770 1,036,500
10/14/2004 15.720 15.900 15.610 15.700 1,231,500
10/13/2004 15.850 15.930 15.670 15.750 1,375,500
10/12/2004 15.800 15.930 15.680 15.790 1,481,400
10/11/2004 15.901 16.040 15.880 15.900 1,025,000
10/8/2004 15.980 16.100 15.840 15.920 733,500
10/6/2004 16.010 16.120 15.840 16.120 1,026,900
10/5/2004 15.890 16.150 15.830 16.070 1,470,200
10/4/2004 15.990 16.010 15.800 15.890 1,181,500
10/1/2004 15.930 16.000 15.850 16.000 1,288,900
9/30/2004 15.440 15.930 15.440 15.900 2,087,700
9/29/2004 15.260 15.480 15.260 15.430 907,600
9/28/2004 15.350 15.500 15.190 15.360 837,500
9/27/2004 15.290 15.450 15.100 15.370 866,700
9/24/2004 15.620 15.650 15.288 15.400 1,380,400
9/23/2004 15.340 15.680 15.330 15.610 2,574,400
9/22/2004 15.150 15.350 15.080 15.270 1,394,300
9/21/2004 14.930 15.530 14.900 15.410 5,100,000
9/20/2004 14.860 15.000 14.680 14.830 2,960,700
9/17/2004 14.850 15.000 14.680 14.930 2,805,800
9/16/2004 15.210 15.280 14.760 14.820 3,297,200
9/15/2004 15.180 15.280 15.040 15.230 2,586,700
9/14/2004 15.880 16.050 14.800 15.220 12,893,000
9/13/2004 16.250 16.280 15.900 15.960 4,444,500
9/10/2004 16.220 16.330 16.050 16.250 1,721,500
9/9/2004 15.900 16.230 15.900 16.220 5,740,600
9/8/2004 16.360 16.550 15.880 15.900 25,533,500
9/7/2004 17.380 17.680 16.870 17.200 1,281,800
9/3/2004 17.590 17.590 17.160 17.410 968,100
9/2/2004 17.400 17.690 17.230 17.600 694,300
9/1/2004 17.220 17.560 17.110 17.520 1,314,800
8/31/2004 16.850 17.270 16.660 17.170 1,033,400


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 - 2017 StockSelector.com. All rights reserved.