home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Fresh Fish 4
/
FreshFish_May-June1994.bin
/
new
/
amigalibdisks
/
d990
/
stocks
/
ibm
< prev
next >
Wrap
Text File
|
1994-04-04
|
34KB
|
795 lines
INTERNATIONAL BUSINESS MACHS
COM
Cusip: 45920010 Exchange: N Ticker: IBM
International Business Machines
Date Volume High/Ask Low/Bid Close/Avg
--------- ---------- ---------- ---------- ----------
01/31/91 1730500 127 1/8 126 1/4 126 3/4
02/01/91 1928300 127 5/8 125 5/8 126 7/8
02/04/91 1553100 127 5/8 125 5/8 127 3/8
02/05/91 2177100 128 1/2 127 128 1/2
02/06/91 2419600 130 128 129 7/8
02/07/91 2532000 131 128 3/8 128 1/2
02/08/91 1751700 129 7/8 128 1/4 129 1/2
02/11/91 1865200 132 1/2 129 5/8 132 3/8
02/12/91 2372400 133 7/8 131 1/2 132 3/4
02/13/91 1923800 135 132 1/4 134 5/8
02/14/91 2611900 136 1/4 133 7/8 135
02/15/91 2738900 137 3/4 135 3/8 137 3/8
02/19/91 2287300 139 3/4 137 139 1/2 137 1/4
02/20/91 1854200 138 3/4 137 7/8 137 7/8 138 1/4
02/21/91 1565500 138 1/4 135 1/2 135 1/2 138
02/22/91 2384100 137 132 5/8 133 1/4 135 5/8
02/25/91 1895100 135 1/8 132 1/8 133 5/8 134 1/4
02/26/91 2227100 133 129 3/4 129 3/4 132 3/4
02/27/91 2044900 130 7/8 128 1/8 130 7/8 130
02/28/91 2179100 131 1/2 127 1/2 128 3/4 131 1/4
03/01/91 1858200 131 1/2 128 1/8 131 128 1/4
03/04/91 1192200 132 1/2 129 7/8 130 5/8 131 1/4
03/05/91 2563900 135 129 7/8 133 1/2 130 5/8
03/06/91 2035500 134 7/8 132 5/8 132 7/8 134 3/8
03/07/91 1192600 133 3/4 131 5/8 132 1/2 132 3/4
03/08/91 1484000 133 5/8 131 131 1/4 133 1/8
03/11/91 1804500 130 1/2 128 3/4 129 1/8 130
03/12/91 2157800 129 1/4 126 1/2 127 128 7/8
03/13/91 1494500 129 5/8 126 3/4 128 5/8 127
03/14/91 1944900 130 3/4 126 1/2 128 1/8 129 1/4
03/15/91 2882400 127 3/4 126 1/4 126 5/8 127 3/4
03/18/91 1491300 128 1/8 126 1/4 127 7/8 126 3/8
03/19/91 6345500 119 115 115 1/8 118 1/2
03/20/91 4011000 115 3/8 113 1/2 114 1/8 115
03/21/91 3232800 115 111 111 7/8 114 3/4
03/22/91 2863200 112 5/8 111 1/4 111 5/8 112
03/25/91 1600400 113 5/8 111 3/4 113 1/2 111 7/8
03/26/91 1376800 114 5/8 113 3/8 113 7/8 113 1/2
03/27/91 1704700 114 5/8 112 1/2 112 7/8 114 3/8
03/28/91 1618800 114 3/8 112 7/8 113 7/8 114
04/01/91 1423000 114 1/4 111 7/8 112 1/4 113 7/8
04/02/91 2268300 113 1/2 111 1/8 113 1/4 112 1/2
04/03/91 1840900 114 1/4 113 113 1/8 113 3/8
04/04/91 1938300 114 3/4 112 1/8 113 1/2 113 5/8
04/05/91 1524300 114 1/2 112 1/2 112 5/8 114 1/8
04/08/91 976700 113 1/2 112 113 112 3/8
04/09/91 1365200 113 3/8 111 111 1/4 112 3/4
04/10/91 1924700 111 5/8 110 111 1/4 111 3/8
04/11/91 2214700 111 7/8 110 1/8 110 5/8 111 1/8
04/12/91 3555500 111 108 1/8 108 1/2 111
04/15/91 3035400 108 3/8 105 5/8 106 7/8 108 1/4
04/16/91 2086700 109 1/4 106 3/4 109 1/4 107
04/17/91 2089000 110 3/4 109 1/4 109 7/8 109 5/8
04/18/91 1463800 110 3/4 109 3/8 109 3/4 110
04/19/91 2109300 110 1/4 109 109 1/2 109 1/4
04/22/91 1570400 109 3/8 108 1/8 108 1/2 108 3/4
04/23/91 932100 109 1/8 107 7/8 108 3/8 109
04/24/91 1442100 108 7/8 108 108 1/4 108 3/8
04/25/91 1121400 109 1/8 107 5/8 108 108 3/8
04/26/91 1023500 108 1/4 107 1/4 107 3/8 108
04/29/91 1854500 107 7/8 104 5/8 104 7/8 107 3/4
04/30/91 3288200 105 1/2 102 1/8 103 105 1/2
05/01/91 1952500 104 1/2 102 1/8 104 102 1/2
05/02/91 1522400 106 103 3/4 105 7/8 103 3/4
05/03/91 3223200 106 1/2 102 103 5/8 105 1/2
05/06/91 1088700 103 5/8 102 3/8 103 3/8 102 3/8
05/07/91 1286100 103 1/2 101 7/8 101 7/8 103 3/8
05/08/91 1384000 104 101 3/4 103 3/4 102 1/8
5/09/91 1543500 105 7/8 104 1/8 105 7/8 104 1/4
5/10/91 1364400 106 103 103 3/8 105 5/8
5/13/91 1284600 106 103 1/4 105 7/8 103 5/8
5/14/91 1966600 106 1/4 104 5/8 106 105 1/2
5/15/91 2676500 105 1/8 101 1/4 102 3/4 105
5/16/91 1363600 104 1/4 103 104 1/8 103 3/4
05/17/91 2113100 104 5/8 103 1/2 103 3/4 103 5/8
05/20/91 790700 104 1/4 103 1/8 103 1/4 104 1/8
5/21/91 1693200 104 1/4 100 1/2 101 1/2 103 5/8
5/22/91 2242100 104 5/8 102 104 5/8 102 1/4
5/23/91 1381300 104 5/8 103 3/4 104 5/8 104 1/2
05/24/91 955100 105 1/8 104 1/2 105 104 5/8
5/28/91 1441700 105 3/8 103 5/8 105 1/8 105 1/4
5/29/91 1652200 104 5/8 103 3/4 104 1/8 104 5/8
5/30/91 1429100 105 1/8 103 5/8 104 3/8 103 5/8
5/31/91 1765000 106 1/2 103 3/4 106 1/8 104 3/8
6/03/91 1321800 107 3/8 105 3/4 106 3/8 106
6/04/91 1220600 106 104 5/8 105 105 5/8
6/05/91 1487200 105 1/2 103 1/8 103 1/4 105 3/8
6/06/91 1354200 103 5/8 102 103 103 1/8
6/07/91 1760400 103 101 3/8 102 102 7/8
6/10/91 985300 103 3/8 102 1/8 102 3/8 102 3/8
6/11/91 1137000 103 1/2 102 1/8 102 1/4 102 3/4
6/12/91 1879700 102 100 5/8 101 1/2 101 7/8
6/13/91 1896100 101 3/8 100 1/8 100 5/8 101 3/8
6/14/91 2362000 101 5/8 99 7/8 100 3/8 101 3/8
6/17/91 1627400 100 99 1/2 99 1/2 99 5/8
6/18/91 1736400 101 99 3/4 100 7/8 99 3/4
6/19/91 2082800 101 1/4 100 101 100 1/4
6/20/91 4086000 99 1/4 97 1/8 99 1/8 98 3/4
6/21/91 3142400 100 99 1/8 99 5/8 99 1/4
6/24/91 2345600 99 5/8 98 1/4 98 3/8 99 1/8
06/25/91 1715300 99 5/8 98 1/4 99 3/8 98 5/8
6/26/91 1701000 99 7/8 98 1/8 98 5/8 99 1/8
6/27/91 1723100 98 3/4 97 3/8 97 5/8 98 3/4
06/28/91 1771600 97 3/4 96 5/8 97 1/8 97 1/4
07/01/91 1344600 98 5/8 97 3/8 98 3/8 97 5/8
07/02/91 1209600 99 3/8 98 1/8 99 1/8 98 1/4
07/03/91 967100 98 7/8 98 1/8 98 1/8 98 3/4
7/05/91 785000 99 1/4 97 7/8 98 5/8 98 1/8
7/08/91 1390500 100 1/2 97 3/4 100 1/2 98
7/09/91 1261700 100 7/8 99 1/4 99 1/2 100 3/8
7/10/91 1302500 100 3/8 98 1/2 98 3/4 99 7/8
7/11/91 1187300 99 98 98 1/4 98 7/8
07/12/91 1405400 99 3/4 98 1/4 99 3/8 99
07/15/91 852800 99 7/8 99 1/4 99 1/4 99 1/2
7/16/91 2200800 99 1/2 96 96 5/8 99 1/2
7/17/91 1547200 96 7/8 96 1/8 96 1/4 96 1/4
7/18/91 2359200 98 1/4 95 5/8 98 1/4 96 5/8
7/19/91 2572900 100 7/8 98 1/2 100 1/2 100
7/22/91 1855800 102 1/8 100 5/8 102 101
7/23/91 1313200 103 100 5/8 100 5/8 102 3/4
7/24/91 1081600 101 3/8 100 100 3/4 100 3/4
7/25/91 844500 101 5/8 100 1/2 100 1/2 101 1/4
7/26/91 640200 101 100 1/8 100 1/2 100 5/8
07/29/91 831100 101 3/8 100 3/8 101 3/8 100 1/2
07/30/91 1080100 102 100 3/8 101 5/8 101 3/4
7/31/91 872100 102 1/8 101 1/8 101 1/4 101 7/8
8/01/91 903000 101 3/4 100 3/4 101 1/4 101
08/02/91 892200 101 5/8 100 1/4 100 3/8 101 1/2
8/05/91 1246200 101 1/4 100 3/8 101 100 3/8
8/06/91 1400900 100 3/4 99 5/8 100 3/8 100 1/4
8/07/91 1160300 100 1/2 99 99 100 3/8
8/08/91 1059200 99 3/4 99 99 1/4 99 1/8
8/09/91 840500 99 5/8 98 3/4 98 7/8 99 1/4
8/12/91 783500 99 1/2 98 5/8 98 5/8 98 7/8
8/13/91 1272700 99 7/8 98 3/8 99 99
8/14/91 1121500 99 3/8 98 3/8 98 1/2 99 3/8
8/15/91 803300 99 98 1/8 98 3/8 98 1/2
08/16/91 1680900 98 5/8 96 1/2 96 1/2 98 3/8
08/19/91 3020300 95 5/8 92 95 93 1/4
8/20/91 1630700 96 1/4 95 1/8 95 3/4 96 1/4
8/21/91 2828100 96 3/8 94 95 5/8 96 1/8
8/22/91 2165500 96 3/8 94 1/8 94 3/8 95 5/8
8/23/91 1704100 96 1/8 94 3/8 94 7/8 94 3/8
8/26/91 895300 95 5/8 94 3/4 95 1/8 95 1/8
8/27/91 1258600 95 5/8 94 5/8 95 1/4 95 1/4
8/28/91 1616700 95 1/4 94 1/4 94 1/2 95 1/8
8/29/91 2244300 95 7/8 94 95 1/2 94 3/4
8/30/91 1342100 97 1/8 95 3/4 96 7/8 95 3/4
9/03/91 1658400 98 7/8 97 5/8 98 97 3/4
9/04/91 1601400 99 1/4 97 5/8 98 5/8 98 3/8
9/05/91 994500 99 1/8 97 5/8 98 1/4 98 5/8
9/06/91 1306100 99 1/2 97 3/4 99 3/8 98 1/4
9/09/91 1182900 101 1/8 99 1/2 101 99 1/2
9/10/91 1697600 101 1/4 99 1/4 99 5/8 101 1/4
9/11/91 1587900 101 3/8 99 5/8 101 3/8 100
9/12/91 2239100 104 102 1/4 104 102 3/8
9/13/91 1890500 103 5/8 101 1/2 102 7/8 103 5/8
9/16/91 1841100 104 3/8 102 7/8 103 5/8 102 7/8
9/17/91 1394300 104 7/8 103 1/4 104 7/8 103 3/8
9/18/91 1414600 105 1/2 104 1/2 105 3/8 104 1/2
09/19/91 1743800 106 3/8 104 3/4 104 7/8 105 3/8
9/20/91 1884800 105 1/8 104 104 1/4 104 7/8
9/23/91 782600 104 5/8 104 1/8 104 5/8 104 1/4
9/24/91 1499200 105 7/8 104 1/8 105 7/8 104 7/8
9/25/91 802300 105 3/4 104 3/4 105 105 5/8
9/26/91 946700 105 3/4 104 1/4 104 7/8 104 1/2
9/27/91 1597300 105 3/8 102 102 1/4 104 5/8
9/30/91 1234100 104 1/4 101 1/4 103 5/8 102 3/8
9/31/91 702300 103 3/4 102 1/2 102 5/8 103 5/8
10/02/91 1044700 102 1/2 100 3/4 101 1/8 102 1/2
10/03/91 1295000 101 99 99 100 7/8
10/04/91 1320200 99 5/8 98 1/8 98 1/4 99 1/8
10/07/91 1277600 99 3/8 98 1/4 98 7/8 98 3/8
10/08/91 1438800 99 3/8 97 5/8 98 99 1/8
10/10/91 1417200 99 7/8 97 99 3/4 97 5/8
10/11/91 893600 100 1/2 99 1/2 99 7/8 100
10