home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
CD Shareware Masterblend
/
cdsharewaremasterblend.iso
/
finance
/
pc-stock
/
s&p40fin.stk
< prev
next >
Wrap
Text File
|
1985-10-20
|
5KB
|
89 lines
02/12/84 ________ 17.44 17.14 17.30 -0.42
02/19/84 ________ 17.49 17.19 17.19 -.11
02/26/84 ________ 17.0 16.71 17.0 -.19
03/04/84 ________ 17.24 17.04 17.21 .21
03/11/84 ________ 17.07 16.82 16.82 -.39
03/18/84 ________ 17.04 16.88 17.04 .22
03/25/84 ________ 17.32 16.92 17.18 .14
04/01/84 ________ 17.67 17.25 17.43 .25
04/08/84 ________ 17.33 16.94 16.94 -.49
04/15/84 ________ 17.16 16.97 17.02 .08
04/22/84 ________ 17.16 17.02 17.05 .03
04/29/84 ________ 16.89 16.75 16.89 -.16
05/06/84 ________ 17.22 16.85 16.96 .07
05/13/84 ________ 17.08 16.10 16.60 -.36
05/20/84 ________ 16.53 16.07 16.07 -.53
05/27/84 ________ 15.92 15.2 15.3 -.77
06/03/84 ________ 15.15 14.84 15.15 -.15
06/17/84 ________ 14.99 14.71 14.71 -.56
06/24/84 ________ 15.41 15.0 15.39 +.68
07/01/84 ________ 15.32 14.95 15.08 -.31
07/08/84 ________ 15.14 14.92 14.92 -.16
07/15/84 ________ 15.03 14.65 14.69 -.23
07/22/84 ________ 14.76 14.20 14.20 -.49
07/29/84 ________ 14.77 14.09 14.77 +.57
08/05/84 ________ 16.37 14.74 16.37 1.60
08/12/84 ________ 16.75 16.26 16.75 +.38
08/19/84 ________ 16.77 16.38 16.61 -.14
08/26/84 ________ 17.16 16.75 17.16 +.55
09/02/84 ________ 17.11 16.97 16.97 -.19
09/09/84 ________ 16.86 16.65 16.82 -.15
09/16/84 ________ 17.94 16.88 17.94 +1.12
09/23/84 ________ 18.05 17.75 17.75 -.19
09/30/84 ________ 17.70 17.51 17.56 -.19
10/07/84 ________ 17.36 16.90 16.99 -.57
10/14/84 ________ 17.69 16.88 17.69 +.70
10/21/84 ________ 18.39 17.86 18.33 +.64
10/28/84 ________ 18.23 17.61 17.61 -.72
11/04/84 ________ 18.17 17.67 18.17 +.56
11/12/84 ________ 18.61 18.30 18.30 +.13
11/19/84 ________ 18.25 17.79 17.79 -.51
11/25/84 ________ 18.24 17.54 18.24 +.45
12/02/84 ________ 18.20 17.83 17.83 -.41
12/09/84 ________ 17.85 17.68 17.68 -.15
12/16/84 ________ 18.10 17.85 18.10 +.43
12/24/84 ________ 18.88 18.22 18.51 +.40
12/30/84 ________ 18.69 18.64 18.69 +.18
01/06/85 ________ 18.80 18.37 18.37 -.32
01/13/85 ________ 19.00 18.37 18.97 +.60
01/20/85 ________ 19.53 19.23 19.53 +.56
01/27/85 ________ 20.38 19.93 20.38 +.85
02/03/85 ________ 20.67 20.32 20.46 +.08
02/10/85 ________ 21.37 20.89 21.34 +.88
02/18/85 ________ 21.50 21.07 21.42 +.08
02/26/85 ________ 21.42 20.69 20.69 -.73
03/03/85 ________ 21.21 20.66 21.21 +.52
03/10/85 ________ 21.21 20.64 20.64 -.57
03/17/85 ________ 20.70 20.27 20.27 -.37
03/24/85 ________ 20.67 20.22 20.60 +.33
03/31/85 ________ 20.61 20.44 20.60 0
04/07/85 ________ 20.71 20.43 20.43 -.17
04/14/85 ________ 20.86 20.36 20.86 +.43
04/21/85 ________ 21.04 20.91 21.03 +.17
04/28/85 ________ 22.0 21.1 21.79 +.76
05/05/85 ________ 21.59 20.99 21.59 0.20
05/12/85 ________ 22.68 21.60 22.68 +1.09
05/19/85 ________ 23.19 22.66 23.19 +.51
05/26/85 ________ 23.48 22.75 22.79 -.4
06/02/85 ________ 22.93 22.68 22.93 +.14
06/09/85 ________ 23.36 23.06 23.27 +.34
06/16/85 ________ 23.19 22.54 22.81 -.46
06/23/85 ________ 23.13 22.77 23.13 +.32
06/30/85 ________ 23.30 22.98 23.30 +.17
07/07/85 ________ 23.58 23.39 23.58 +.28
07/14/85 ________ 23.69 23.43 23.65 +.07
07/21/85 ________ 23.83 23.43 23.43 -.22
07/28/85 ________ 23.27 22.42 22.47 -.96
08/04/85 ________ 22.71 22.05 22.62 +.15
08/11/85 ________ 22.44 21.97 22.20 -.42
08/18/85 ________ 22.14 21.98 21.98 -.22
08/25/85 ________ 22.08 21.75 21.75 -.23
09/01/85 ________ 21.92 21.78 21.78 +.03
09/08/85 ________ 21.70 21.57 21.70 -.08
09/15/85 ________ 21.70 20.95 20.95 -.75
09/22/85 ________ 20.95 20.69 20.88 -.07
09/29/85 ________ 21.12 20.45 20.45 -.43
10/13/85 ________ 21.27 10.69 21.27 +.48
10/20/85 ________ 22.0 21.69 21.93 +.66
10/06/85 ________ 20.90 20.55 20.79 +.34