StockSelector.com
  Research, Select, & Monitor Saturday, July 20, 2019 8:14:39 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
INTEGR ALARM SV    

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

Your Target?


From 1/4/2007 to 3/30/2007 
Date Open High Low Close Volume
3/30/2007 3.880 3.880 3.690 3.840 50,200
3/29/2007 3.650 3.960 3.650 3.900 124,400
3/28/2007 3.700 3.700 3.550 3.660 39,900
3/27/2007 3.700 3.700 3.680 3.680 35,800
3/26/2007 3.689 3.720 3.680 3.700 55,900
3/23/2007 3.700 3.710 3.470 3.650 17,400
3/22/2007 3.750 3.770 3.720 3.730 51,500
3/21/2007 3.760 3.760 3.670 3.750 17,700
3/20/2007 3.790 3.810 3.760 3.760 33,100
3/19/2007 3.820 3.850 3.780 3.820 76,100
3/16/2007 3.780 3.850 3.770 3.850 34,200
3/15/2007 3.760 3.830 3.760 3.790 41,500
3/14/2007 3.790 3.830 3.750 3.790 55,900
3/13/2007 3.870 3.910 3.840 3.840 18,500
3/12/2007 3.910 3.950 3.890 3.890 9,900
3/9/2007 3.910 3.930 3.900 3.910 20,700
3/8/2007 3.900 3.910 3.870 3.901 24,900
3/7/2007 3.860 3.910 3.850 3.910 17,600
3/6/2007 3.850 3.900 3.830 3.900 26,400
3/5/2007 3.960 3.960 3.820 3.870 27,300
3/2/2007 3.920 3.940 3.870 3.940 50,600
3/1/2007 3.850 3.940 3.850 3.890 17,800
2/28/2007 3.810 3.960 3.750 3.870 47,300
2/27/2007 3.830 3.900 3.800 3.840 27,800
2/26/2007 3.750 3.890 3.750 3.880 19,000
2/23/2007 3.800 3.830 3.750 3.760 7,000
2/22/2007 3.740 3.820 3.710 3.820 62,700
2/21/2007 3.625 3.750 3.625 3.740 45,600
2/20/2007 3.610 3.650 3.600 3.650 5,600
2/16/2007 3.610 3.640 3.610 3.630 9,600
2/15/2007 3.600 3.600 3.550 3.600 23,700
2/14/2007 3.600 3.640 3.560 3.600 37,100
2/13/2007 3.550 3.600 3.550 3.570 157,500
2/12/2007 3.540 3.570 3.540 3.570 19,000
2/9/2007 3.540 3.560 3.530 3.560 62,800
2/8/2007 3.540 3.550 3.520 3.550 29,900
2/7/2007 3.550 3.550 3.510 3.550 15,600
2/6/2007 3.500 3.540 3.500 3.540 29,300
2/5/2007 3.550 3.570 3.520 3.550 59,100
2/2/2007 3.490 3.520 3.490 3.520 72,400
2/1/2007 3.500 3.500 3.480 3.490 52,100
1/31/2007 3.530 3.530 3.480 3.500 143,300
1/30/2007 3.500 3.530 3.480 3.530 578,500
1/29/2007 3.510 3.530 3.500 3.520 137,100
1/26/2007 3.500 3.530 3.500 3.520 84,400
1/25/2007 3.500 3.530 3.500 3.500 161,700
1/24/2007 3.530 3.530 3.490 3.500 176,900
1/23/2007 3.470 3.530 3.470 3.530 80,500
1/22/2007 3.500 3.510 3.470 3.500 176,900
1/19/2007 3.470 3.500 3.470 3.500 47,400
1/18/2007 3.450 3.520 3.450 3.510 113,200
1/17/2007 3.462 3.550 3.440 3.480 220,300
1/16/2007 3.450 3.500 3.400 3.500 101,500
1/12/2007 3.400 3.440 3.290 3.440 84,700
1/11/2007 3.390 3.430 3.380 3.430 238,800
1/10/2007 3.390 3.420 3.310 3.380 129,100
1/9/2007 3.240 3.430 3.230 3.430 196,800
1/8/2007 3.250 3.290 3.230 3.250 359,500
1/5/2007 3.260 3.290 3.220 3.240 82,100
1/4/2007 3.340 3.370 3.250 3.280 24,600


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 - 2019 StockSelector.com. All rights reserved.