StockSelector.com
  Research, Select, & Monitor Wednesday, November 22, 2017 7:44:43 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
PROSIEBEN MEDIA$7.75$.01.06%

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

Your Target?


From 8/29/2017 to 11/21/2017 
Date Open High Low Close Volume
11/21/2017 7.780 7.810 7.710 7.745 191,700
11/20/2017 7.660 7.790 7.580 7.740 244,800
11/17/2017 7.430 7.430 7.380 7.390 48,800
11/16/2017 7.333 7.370 7.310 7.340 179,600
11/15/2017 7.230 7.330 7.230 7.280 214,700
11/14/2017 7.180 7.320 7.170 7.265 75,800
11/13/2017 7.203 7.310 7.170 7.310 328,800
11/10/2017 7.210 7.250 7.170 7.230 66,600
11/9/2017 7.470 7.520 7.300 7.450 153,300
11/8/2017 8.170 8.300 7.950 8.110 105,500
11/7/2017 8.050 8.080 7.990 8.040 149,200
11/6/2017 8.040 8.110 8.040 8.110 96,800
11/3/2017 8.350 8.380 8.300 8.350 62,100
11/2/2017 8.400 8.400 8.270 8.360 92,900
11/1/2017 8.430 8.450 8.400 8.440 51,900
10/31/2017 8.765 8.800 8.680 8.751 99,300
10/30/2017 8.680 8.700 8.640 8.680 125,100
10/27/2017 8.440 8.500 8.435 8.500 52,600
10/26/2017 8.620 8.640 8.560 8.565 60,100
10/25/2017 8.640 8.660 8.600 8.650 49,300
10/24/2017 8.680 8.710 8.660 8.675 45,500
10/23/2017 8.660 8.700 8.630 8.640 103,600
10/20/2017 8.800 8.850 8.790 8.840 27,600
10/19/2017 8.860 8.930 8.860 8.915 262,100
10/18/2017 8.940 8.960 8.890 8.920 62,800
10/17/2017 8.650 8.758 8.650 8.745 65,200
10/16/2017 8.720 8.740 8.700 8.720 126,100
10/13/2017 8.920 8.920 8.830 8.860 33,400
10/12/2017 8.820 8.850 8.800 8.800 250,300
10/11/2017 8.730 8.770 8.700 8.761 77,000
10/10/2017 8.720 8.770 8.680 8.735 33,300
10/9/2017 8.730 8.750 8.690 8.710 200,800
10/6/2017 8.780 8.780 8.720 8.730 360,100
10/5/2017 8.460 8.510 8.450 8.480 435,300
10/4/2017 8.600 8.602 8.550 8.590 631,600
10/3/2017 8.482 8.490 8.450 8.470 97,300
10/2/2017 8.390 8.480 8.390 8.459 644,800
9/29/2017 8.420 8.500 8.420 8.500 71,300
9/28/2017 8.280 8.300 8.260 8.260 133,500
9/27/2017 8.280 8.330 8.260 8.300 92,900
9/26/2017 8.330 8.380 8.320 8.330 75,800
9/25/2017 8.470 8.488 8.420 8.460 104,200
9/22/2017 8.490 8.535 8.470 8.490 48,000
9/21/2017 8.410 8.500 8.410 8.500 136,900
9/20/2017 8.530 8.550 8.430 8.480 83,300
9/19/2017 8.420 8.490 8.420 8.440 81,400
9/18/2017 8.305 8.330 8.270 8.280 295,400
9/15/2017 8.300 8.360 8.300 8.320 82,100
9/14/2017 8.190 8.290 8.190 8.290 129,500
9/13/2017 8.330 8.360 8.230 8.240 115,600
9/12/2017 8.250 8.340 8.240 8.320 192,800
9/11/2017 8.300 8.330 8.260 8.269 151,600
9/8/2017 8.280 8.300 8.250 8.280 711,500
9/7/2017 8.410 8.410 8.330 8.360 1,020,300
9/6/2017 8.350 8.410 8.320 8.360 444,500
9/5/2017 8.310 8.339 8.200 8.230 363,500
9/1/2017 8.300 8.300 8.180 8.180 901,500
8/31/2017 8.070 8.360 8.070 8.350 767,000
8/30/2017 8.220 8.230 8.180 8.200 331,700
8/29/2017 8.452 8.460 8.300 8.363 391,500


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 - 2017 StockSelector.com. All rights reserved.