home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
RBBS in a Box Volume 1 #2
/
RBBS_vol1_no2.iso
/
add2
/
stktrx3c.zip
/
SOURCEHQ.SAM
< prev
next >
Wrap
Text File
|
1988-08-28
|
13KB
|
262 lines
STC HISTORICAL QUOTES
WHENEVER INPUT IS REQUESTED YOU MAY ENTER HELP FOR ADDITIONAL
INFORMATION OR STOP TO TERMINATE THE PROGRAM
ENTER A DATA REQUEST, OR HELP, OR STOP.
H D SSFT 071988 073188
SCIENTIFIC INTERCOMP
DATE HIGH LOW CLOSE VOLUME
7/19/88 2.750 2.750 2.750 2000
7/20/88 3.500 2.750 2.750 0
7/21/88 3.000 3.000 3.000 5600
7/22/88 2.750 2.750 2.750 1200
7/25/88 3.000 2.750 2.750 1500
7/26/88 2.875 2.688 2.688 9900
7/27/88 3.000 3.000 3.000 1500
7/28/88 2.750 2.125 2.250 183000
7/29/88 3.000 2.250 2.250 0
ENTER A DATA REQUEST, OR HELP, OR STOP.
HIS D IBM 072088 082688
INTERNATIONAL BUSINESS MACHINE
DATE HIGH LOW CLOSE VOLUME
7/20/88 124.750 123.375 124.000 1214200
7/21/88 123.625 121.500 121.750 1193200
7/22/88 121.625 120.000 120.125 1818700
7/25/88 122.375 120.250 122.375 1132600
7/26/88 123.375 122.375 122.625 1308000
7/27/88 123.125 120.750 121.125 1292600
7/28/88 123.875 121.250 123.750 1211900
7/29/88 126.250 124.250 125.750 1833800
8/ 1/88 126.500 125.375 126.250 1086100
8/ 2/88 126.875 124.625 125.750 1338400
8/ 3/88 126.500 125.500 125.750 1921400
8/ 4/88 125.500 124.000 124.250 1111800
8/ 5/88 124.250 123.500 123.875 721000
8/ 8/88 124.375 123.125 123.125 647000
8/ 9/88 123.625 121.625 121.625 1626500
8/10/88 121.625 118.875 118.875 2036500
8/11/88 119.625 117.375 119.000 1903000
8/12/88 118.750 117.875 118.000 935500
8/15/88 117.875 115.000 115.125 1664000
8/16/88 116.750 114.625 115.750 2204000
8/17/88 116.375 113.750 114.625 1467700
8/18/88 115.500 114.125 114.625 908400
8/19/88 115.000 112.500 112.750 1319900
8/22/88 113.125 110.750 110.750 1119800
8/23/88 111.750 110.375 110.875 1193700
8/24/88 112.875 111.250 112.750 1318200
8/25/88 112.125 110.750 111.625 1230300
8/26/88 112.750 111.500 112.250 769000
ENTER A DATA REQUEST, OR HELP, OR STOP.
H D NSM 072088 082688
NATIONAL SEMI-CONDUCTOR
DATE HIGH LOW CLOSE VOLUME
7/20/88 11.250 11.000 11.125 743200
7/21/88 11.125 10.750 10.750 539800
7/22/88 11.125 10.750 10.750 896600
7/25/88 11.000 10.750 10.875 383000
7/26/88 10.875 10.625 10.750 950200
7/27/88 11.000 10.500 10.500 450900
7/28/88 10.750 10.375 10.750 886500
7/29/88 11.000 10.750 11.000 346700
8/ 1/88 11.250 11.000 11.250 262700
8/ 2/88 11.250 10.875 10.875 324300
8/ 3/88 11.000 10.875 10.875 193000
8/ 4/88 11.125 10.750 11.125 302800
8/ 5/88 11.125 11.000 11.125 99100
8/ 8/88 11.250 10.875 10.875 288400
8/ 9/88 10.875 10.375 10.500 526100
8/10/88 10.500 10.125 10.250 792800
8/11/88 10.375 10.125 10.250 309500
8/12/88 10.375 9.625 9.750 2095000
8/15/88 9.875 9.000 9.125 3386300
8/16/88 9.375 9.000 9.250 717100
8/17/88 9.375 9.000 9.375 750600
8/18/88 9.375 9.000 9.250 436500
8/19/88 9.125 8.750 8.875 739100
8/22/88 9.000 8.750 8.750 411800
8/23/88 9.125 8.750 9.000 759300
8/24/88 9.500 8.875 9.500 834900
8/25/88 9.375 9.000 9.375 346800
8/26/88 9.375 9.125 9.375 370800
ENTER A DATA REQUEST, OR HELP, OR STOP.
HISTORY DAILY FTL 072088 082688
FRUIT OF THE LOOM
DATE HIGH LOW CLOSE VOLUME
7/20/88 6.875 6.625 6.750 58400
7/21/88 7.125 6.750 7.125 225600
7/22/88 7.000 6.750 6.875 58500
7/25/88 6.875 6.750 6.750 137000
7/26/88 7.000 6.500 6.875 71800
7/27/88 7.125 6.750 6.875 197100
7/28/88 7.000 6.875 7.000 89900
7/29/88 7.000 6.750 6.875 96300
8/ 1/88 7.000 6.750 6.875 60700
8/ 2/88 7.000 6.750 6.750 63900
8/ 3/88 6.875 6.750 6.750 130800
8/ 4/88 6.875 6.750 6.750 131100
8/ 5/88 7.000 6.750 7.000 151600
8/ 8/88 7.000 6.875 6.875 100400
8/ 9/88 6.875 6.750 6.750 171600
8/10/88 6.750 6.625 6.750 153600
8/11/88 6.750 6.500 6.625 122800
8/12/88 6.750 6.375 6.625 39000
8/15/88 6.625 6.250 6.375 115700
8/16/88 6.375 6.250 6.250 60600
8/17/88 6.375 6.125 6.125 87400
8/18/88 6.375 6.125 6.375 67800
8/19/88 6.625 6.375 6.500 74700
8/22/88 6.625 6.375 6.500 116200
8/23/88 6.500 6.250 6.500 109500
8/24/88 6.750 6.375 6.500 330300
8/25/88 6.625 5.500 6.500 58100
8/26/88 6.625 6.500 6.500 34800
ENTER A DATA REQUEST, OR HELP, OR STOP.
H D WTEL 072088 082688
WALKER TELECOMMUNICATIONS
DATE HIGH LOW CLOSE VOLUME
7/20/88 1.688 1.563 1.563 5100
7/21/88 1.688 1.563 1.625 4900
7/22/88 1.688 1.563 1.688 15400
7/25/88 1.563 1.563 1.563 2600
7/26/88 1.688 1.563 1.688 7300
7/27/88 1.625 1.500 1.625 2500
7/28/88 1.625 1.625 1.625 2800
7/29/88 1.500 1.500 1.500 3800
8/ 1/88 1.625 1.500 1.625 6100
8/ 2/88 1.500 1.500 1.500 1300
8/ 3/88 1.625 1.500 1.500 1800
8/ 4/88 1.625 1.500 1.625 700
8/ 5/88 1.625 1.625 1.625 1000
8/ 8/88 1.625 1.625 1.625 3000
8/ 9/88 1.500 1.500 1.500 3400
8/10/88 1.563 1.500 1.563 4400
8/11/88 1.563 1.438 1.438 2200
8/12/88 1.500 1.500 1.500 500
8/15/88 1.500 1.500 1.500 2000
8/16/88 1.563 1.438 1.500 12400
8/17/88 1.500 1.375 1.500 15800
8/18/88 1.438 1.313 1.438 6200
8/19/88 1.500 1.313 1.500 19100
8/22/88 1.688 1.500 1.625 100100
8/23/88 1.688 1.625 1.625 22800
8/24/88 1.750 1.625 1.625 21200
8/25/88 1.500 1.500 1.500 4000
8/26/88 1.625 1.500 1.625 800
ENTER A DATA REQUEST, OR HELP, OR STOP.
H D BP 072088 082688
BRITISH PETROLEUM LTD
DATE HIGH LOW CLOSE VOLUME
7/20/88 54.500 53.250 54.500 175600
7/21/88 54.750 54.250 54.375 136500
7/22/88 54.125 53.500 53.750 96100
7/25/88 54.125 53.625 54.000 95700
7/26/88 53.750 53.125 53.375 128600
7/27/88 53.875 53.375 53.625 196400
7/28/88 54.125 53.500 53.875 199100
7/29/88 54.000 53.375 54.000 120700
8/ 1/88 54.000 53.750 53.750 18400
8/ 2/88 53.750 53.375 53.500 34200
8/ 3/88 53.750 53.125 53.375 120900
8/ 4/88 53.500 52.750 52.875 144500
8/ 5/88 52.750 52.000 52.125 121800
8/ 8/88 52.875 52.500 52.625 314100
8/ 9/88 53.625 52.625 52.750 82600
8/10/88 52.625 51.750 51.750 147500
8/11/88 53.375 52.750 53.375 141000
8/12/88 53.375 52.875 53.000 109100
8/15/88 52.750 52.375 52.375 66500
8/16/88 52.875 52.250 52.750 133300
8/17/88 52.500 52.125 52.375 406800
8/18/88 52.375 52.000 52.375 168300
8/19/88 52.875 52.625 52.750 40400
8/22/88 51.000 50.750 50.750 186900
8/23/88 51.000 50.250 50.375 132400
8/24/88 50.625 50.250 50.625 90200
8/25/88 49.750 49.375 49.500 161700
8/26/88 49.375 49.000 49.250 102500
ENTER A DATA REQUEST, OR HELP, OR STOP.
H D MHC 072088 082688
MANUFACTURERS HANOVER CORP
DATE HIGH LOW CLOSE VOLUME
7/20/88 29.500 28.625 29.375 123300
7/21/88 29.375 29.000 29.125 82800
7/22/88 29.375 28.750 28.750 92200
7/25/88 29.000 28.625 28.875 65600
7/26/88 29.125 28.750 28.875 103000
7/27/88 28.875 28.500 28.500 54900
7/28/88 28.875 28.500 28.875 95200
7/29/88 29.625 28.750 29.625 194400
8/ 1/88 30.000 29.250 29.875 112700
8/ 2/88 30.125 29.750 30.125 143800
8/ 3/88 30.250 30.000 30.125 102500
8/ 4/88 30.500 30.125 30.375 155900
8/ 5/88 30.375 30.000 30.250 95200
8/ 8/88 30.500 30.000 30.125 112800
8/ 9/88 30.250 29.375 29.500 113500
8/10/88 29.750 28.875 29.000 104600
8/11/88 29.250 28.875 29.000 132200
8/12/88 29.250 29.000 29.250 60500
8/15/88 29.250 28.375 28.500 140400
8/16/88 28.875 28.250 28.750 92500
8/17/88 28.875 28.625 28.875 64000
8/18/88 29.125 28.875 28.875 114600
8/19/88 29.000 28.750 28.875 41800
8/22/88 29.000 28.375 28.375 98200
8/23/88 28.375 28.125 28.250 127400
8/24/88 28.875 28.250 28.875 140200
8/25/88 29.000 28.625 29.000 86900
8/26/88 29.125 28.750 29.000 88800
ENTER A DATA REQUEST, OR HELP, OR STOP.
H D MIN 072088 082688
MFS INTERMEDIATE INCOME TRUST
DATE HIGH LOW CLOSE VOLUME
7/20/88 9.625 9.500 9.625 205500
7/21/88 9.625 9.375 9.500 332200
7/22/88 9.625 9.375 9.625 235200
7/25/88 9.625 9.375 9.375 146900
7/26/88 9.500 9.375 9.500 219700
7/27/88 9.625 9.375 9.500 140600
7/28/88 9.625 9.500 9.625 134600
7/29/88 9.625 9.500 9.625 141800
8/ 1/88 9.625 9.500 9.500 187200
8/ 2/88 9.750 9.500 9.625 149300
8/ 3/88 9.750 9.625 9.750 173700
8/ 4/88 9.750 9.625 9.625 219600
8/ 5/88 9.875 9.625 9.875 161100
8/ 8/88 9.750 9.500 9.750 159900
8/ 9/88 9.625 9.500 9.625 266600
8/10/88 9.625 9.500 9.625 273900
8/11/88 9.625 9.500 9.500 227200
8/12/88 9.625 9.500 9.625 200000
8/15/88 9.625 9.375 9.375 223100
8/16/88 9.625 9.375 9.500 228900
8/17/88 9.500 9.375 9.500 187400
8/18/88 10.375 9.375 9.500 223500
8/19/88 9.500 9.250 9.250 238700
8/22/88 9.375 9.000 9.000 246900
8/23/88 9.250 9.000 9.125 248200
8/24/88 9.375 9.125 9.250 327000
8/25/88 9.375 9.250 9.375 154500
8/26/88 9.500 9.250 9.500 148700
ENTER A DATA REQUEST, OR HELP, OR STOP.