StockSelector.com
  Research, Select, & Monitor Saturday, July 20, 2019 2:00:27 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
PURE WORLD INC    

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

Your Target?


From 4/25/2005 to 7/22/2005 
Date Open High Low Close Volume
7/22/2005 4.260 4.260 4.260 4.260 400
7/21/2005 4.270 4.299 4.260 4.260 4,000
7/20/2005 4.270 4.300 4.270 4.300 2,500
7/18/2005 4.300 4.300 4.276 4.280 1,400
7/15/2005 4.280 4.290 4.270 4.270 4,900
7/14/2005 4.260 4.290 4.260 4.278 3,800
7/13/2005 4.260 4.290 4.260 4.280 1,900
7/12/2005 4.260 4.270 4.260 4.270 10,300
7/11/2005 4.270 4.290 4.270 4.270 25,000
7/8/2005 4.270 4.300 4.270 4.300 4,700
7/7/2005 4.300 4.300 4.260 4.270 13,800
7/6/2005 4.260 4.280 4.260 4.280 8,600
7/5/2005 4.260 4.260 4.260 4.260 16,900
7/1/2005 4.250 4.270 4.250 4.260 14,700
6/30/2005 4.260 4.270 4.260 4.260 12,300
6/29/2005 4.260 4.261 4.260 4.261 43,300
6/28/2005 4.260 4.262 4.260 4.262 1,700
6/27/2005 4.260 4.270 4.260 4.270 27,100
6/24/2005 4.260 4.260 4.260 4.260 4,300
6/23/2005 4.260 4.270 4.260 4.260 23,400
6/22/2005 4.260 4.260 4.260 4.260 28,800
6/21/2005 4.260 4.270 4.260 4.260 6,200
6/20/2005 4.250 4.280 4.250 4.260 6,200
6/17/2005 4.250 4.280 4.250 4.280 13,900
6/16/2005 4.250 4.260 4.250 4.250 3,400
6/15/2005 4.240 4.270 4.240 4.250 12,800
6/14/2005 4.240 4.260 4.240 4.240 9,500
6/13/2005 4.250 4.300 4.240 4.250 48,300
6/10/2005 4.240 4.260 4.240 4.250 55,300
6/9/2005 4.240 4.252 4.240 4.240 83,700
6/8/2005 4.240 4.260 4.240 4.250 180,800
6/7/2005 4.240 4.260 4.240 4.240 364,100
6/6/2005 4.150 4.250 4.150 4.240 2,639,900
6/3/2005 2.030 2.080 2.010 2.030 4,200
6/2/2005 2.100 2.100 1.997 2.030 8,200
6/1/2005 2.300 2.300 1.900 1.990 42,500
5/31/2005 1.850 1.980 1.840 1.980 5,700
5/26/2005 1.790 1.850 1.790 1.850 8,700
5/25/2005 1.810 1.830 1.750 1.770 14,000
5/24/2005 1.901 1.901 1.790 1.790 14,800
5/23/2005 1.900 1.900 1.872 1.872 9,800
5/20/2005 1.840 1.900 1.830 1.900 23,100
5/19/2005 1.851 1.900 1.851 1.900 700
5/18/2005 1.790 1.900 1.790 1.900 3,700
5/17/2005 1.800 1.810 1.800 1.810 1,200
5/16/2005 1.850 1.900 1.840 1.880 12,400
5/13/2005 1.800 1.900 1.780 1.850 25,600
5/11/2005 1.970 1.970 1.850 1.900 4,100
5/10/2005 1.920 1.960 1.890 1.960 2,700
5/9/2005 1.960 1.970 1.920 1.970 15,200
5/6/2005 1.940 1.950 1.910 1.950 9,500
5/5/2005 1.880 1.880 1.770 1.860 10,400
5/4/2005 1.850 1.900 1.850 1.880 8,600
5/3/2005 1.810 1.960 1.810 1.870 19,500
5/2/2005 1.940 1.940 1.780 1.800 20,200
4/29/2005 2.040 2.040 1.840 1.940 33,200
4/28/2005 2.130 2.130 1.910 2.001 86,300
4/27/2005 2.180 2.300 2.010 2.080 83,400
4/26/2005 1.600 2.800 1.600 2.160 719,500
4/25/2005 1.630 1.650 1.600 1.600 3,100


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.