StockSelector.com
  Research, Select, & Monitor Saturday, June 23, 2018 12:12:52 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
MSC.Software Corp.    

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

Your Target?


From 12/8/2004 to 3/10/2005 
Date Open High Low Close Volume
3/10/2005 11.560 11.560 11.050 11.400 376,000
3/9/2005 11.400 11.680 11.400 11.560 114,200
3/7/2005 11.940 12.250 11.400 11.740 263,600
3/4/2005 11.980 11.990 11.870 11.990 273,900
3/3/2005 11.920 11.960 11.780 11.960 108,900
3/1/2005 11.970 12.000 11.710 11.730 106,000
2/28/2005 11.940 12.000 11.840 11.970 140,800
2/25/2005 11.790 12.000 11.730 11.980 207,600
2/24/2005 11.910 11.950 11.570 11.800 244,100
2/23/2005 11.790 11.960 11.720 11.900 294,100
2/22/2005 12.000 12.180 11.640 11.790 270,700
2/18/2005 11.790 12.090 11.750 12.000 444,800
2/17/2005 11.670 11.980 11.670 11.790 502,900
2/16/2005 11.000 11.760 10.790 11.660 1,418,100
2/15/2005 10.470 11.180 10.470 11.000 1,087,400
2/14/2005 10.500 10.520 10.170 10.470 386,000
2/11/2005 9.960 10.750 9.960 10.520 723,900
2/10/2005 9.760 10.100 9.750 9.890 830,200
2/9/2005 9.670 9.800 9.160 9.800 1,457,900
2/8/2005 9.990 10.000 9.760 9.890 70,100
2/7/2005 9.960 10.000 9.800 9.990 101,800
2/4/2005 10.090 10.100 9.980 10.000 375,100
2/3/2005 10.020 10.200 9.990 10.090 240,100
2/2/2005 10.210 10.240 10.000 10.120 334,300
2/1/2005 10.250 10.350 10.160 10.210 112,800
1/31/2005 9.900 10.370 9.900 10.310 172,000
1/28/2005 10.450 10.580 10.350 10.530 78,500
1/27/2005 10.150 10.490 10.150 10.440 100,700
1/26/2005 10.250 10.440 10.050 10.440 50,600
1/25/2005 10.500 10.560 10.140 10.230 220,400
1/24/2005 10.200 10.320 9.990 10.100 311,200
1/21/2005 10.290 10.350 10.160 10.190 65,300
1/20/2005 10.400 10.420 10.200 10.260 78,100
1/19/2005 10.420 10.480 10.330 10.400 108,800
1/18/2005 10.160 10.460 10.050 10.450 101,600
1/14/2005 10.250 10.300 10.120 10.200 99,200
1/13/2005 10.200 10.300 10.150 10.210 58,600
1/12/2005 10.150 10.210 10.100 10.200 100,000
1/11/2005 10.170 10.230 10.050 10.160 69,700
1/10/2005 10.100 10.330 10.000 10.220 53,900
1/7/2005 10.170 10.240 9.960 10.160 368,500
1/6/2005 10.130 10.280 10.080 10.160 66,600
1/5/2005 10.130 10.260 9.750 10.180 152,300
1/4/2005 10.320 10.360 10.160 10.200 131,800
1/3/2005 10.470 10.500 10.090 10.270 127,600
12/31/2004 10.390 10.530 10.390 10.470 52,100
12/30/2004 10.450 10.470 10.360 10.400 55,000
12/29/2004 10.580 10.580 10.400 10.420 58,300
12/28/2004 10.380 10.500 10.380 10.500 93,400
12/27/2004 10.380 10.400 10.340 10.350 76,300
12/23/2004 10.350 10.380 10.250 10.350 44,000
12/21/2004 9.960 10.370 9.960 10.240 123,500
12/20/2004 10.240 10.300 9.940 10.060 126,700
12/16/2004 10.230 10.350 10.180 10.300 117,500
12/15/2004 10.200 10.250 10.180 10.220 101,400
12/14/2004 10.430 10.430 10.160 10.270 204,900
12/13/2004 10.250 10.290 10.180 10.280 220,200
12/10/2004 10.190 10.280 10.160 10.210 69,800
12/9/2004 10.150 10.210 10.120 10.180 190,000
12/8/2004 10.100 10.230 10.000 10.150 428,500


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.