Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for TCHC stock. Download TCHC report.
Research Report
Get the full report for FREE
Date:Aug 12, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download TCHC report
  
Example preview: Research report for 21st Century Hldg Co (TCHC) Research report for 21st Century Hldg Co (TCHC) Research report for 21st Century Hldg Co (TCHC) Research report for 21st Century Hldg Co (TCHC)
   

Historical Prices for 21st Century Hldg Co (TCHC)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for 21st Century Holding Company (TCHC) 
$ 4.20   0.20 (+5.00%) Volume: 78.33 k 3:59 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 4.29 4.29 3.95 4.20 78,325 0.20 5.00% 4.20
11/19/09 4.07 4.0701 4.00 4.00 9,304 -0.07 -1.72% 4.00
11/18/09 4.11 4.12 4.07 4.07 3,660 -0.12 -2.86% 4.07
11/17/09 4.19 4.30 4.12 4.19 10,851 -0.11 -2.56% 4.19
11/16/09 4.25 4.30 4.08 4.30 15,691 0.25 6.17% 4.30
11/13/09 4.098 4.098 3.95 4.05 6,736 -0.1235 -2.96% 4.05
11/12/09 4.29 4.36 4.1735 4.1735 7,079 -0.1965 -4.50% 4.1735
11/11/09 4.00 4.45 3.95 4.37 37,302 0.4001 10.08% 4.37
11/10/09 3.9647 4.06 3.95 3.9699 20,572 -0.0101 -0.25% 3.9699
11/9/09 3.96 4.15 3.79 3.98 19,072 0.03 0.76% 3.98
11/6/09 4.01 4.16 3.9499 3.95 45,940 -0.13 -3.19% 3.95
11/5/09 4.20 4.39 3.8045 4.08 125,110 -0.101 -2.42% 4.08
11/4/09 4.47 4.4985 4.06 4.181 14,431 -0.229 -5.19% 4.181
11/3/09 4.47 4.47 4.00 4.41 33,460 0.16 3.76% 4.41
11/2/09 4.53 4.60 4.24 4.25 59,837 -0.34 -7.41% 4.25
10/30/09 4.56 4.64 4.31 4.59 28,650 0.0701 1.55% 4.59
10/29/09 4.18 4.65 4.18 4.5199 39,180 0.2199 5.11% 4.5199
10/28/09 4.45 4.50 4.22 4.30 22,371 -0.26 -5.70% 4.30
10/27/09 4.63 4.63 4.50 4.56 7,626 -0.02 -0.44% 4.56
10/26/09 4.68 4.68 4.4738 4.58 10,903 -0.02 -0.43% 4.58
10/23/09 4.67 4.672 4.55 4.60 9,320 -0.07 -1.50% 4.60
10/22/09 4.56 4.696 4.55 4.67 6,510 0.07 1.52% 4.67
10/21/09 4.60 4.72 4.60 4.60 5,006 -0.101 -2.15% 4.60
10/20/09 4.76 4.7999 4.6231 4.701 15,228 -0.119 -2.47% 4.701
10/19/09 4.69 4.82 4.61 4.82 14,265 0.21 4.56% 4.82
10/16/09 4.58 4.66 4.58 4.61 16,734 -0.0099 -0.21% 4.61
10/15/09 4.51 4.78 4.51 4.6199 23,612 -0.0101 -0.22% 4.6199
10/14/09 4.69 4.76 4.40 4.63 61,720 -0.06 -1.28% 4.63
10/13/09 4.52 4.9765 4.52 4.69 195,323 0.7101 17.84% 4.69
10/12/09 3.88 3.98 3.88 3.9799 11,766 0.0899 2.31% 3.9799
10/9/09 3.85 3.91 3.85 3.89 17,284 0.11 2.91% 3.89
10/8/09 3.77 3.8509 3.71 3.78 21,150 -0.05 -1.31% 3.78
10/7/09 4.00 4.00 3.62 3.83 36,367 -0.11 -2.79% 3.83
10/6/09 3.95 4.09 3.88 3.94 13,137 -0.01 -0.25% 3.94
10/5/09 3.91 4.01 3.91 3.95 46,185 0.1301 3.41% 3.95
10/2/09 3.82 3.89 3.75 3.8199 25,898 -0.0901 -2.30% 3.8199
10/1/09 3.96 4.02 3.91 3.91 9,516 -0.1299 -3.22% 3.91
9/30/09 3.94 4.05 3.83 4.0399 38,782 0.0898 2.27% 4.0399
9/29/09 3.92 4.00 3.92 3.9501 4,590 0.0101 0.26% 3.9501
9/28/09 3.8329 4.00 3.81 3.94 6,557 0.13 3.41% 3.94
9/25/09 3.87 3.87 3.80 3.81 10,354 -0.108 -2.76% 3.81
9/24/09 4.00 4.00 3.80 3.918 9,444 -0.022 -0.56% 3.918
9/23/09 4.00 4.04 3.91 3.94 22,749 -0.06 -1.50% 3.94
9/22/09 4.01 4.174 3.95 4.00 34,957 0.05 1.27% 4.00
9/21/09 3.95 4.29 3.95 3.95 8,247 0.00 0.00% 3.95
9/18/09 4.255 4.255 3.91 3.95 68,108 -0.21 -5.05% 3.95
9/17/09 4.00 4.428 3.90 4.16 34,920 0.10 2.46% 4.16
9/16/09 4.27 4.62 3.89 4.06 29,438 -0.25 -5.80% 4.06
9/15/09 4.01 4.50 4.00 4.31 35,569 0.25 6.16% 4.31
9/14/09 3.77 4.16 3.75 4.06 68,378 0.1599 4.10% 4.06
9/11/09 3.81 3.92 3.7236 3.9001 40,698 0.12 3.17% 3.9001
9/10/09 3.61 3.94 3.61 3.7801 59,661 0.2201 6.18% 3.7801
9/9/09 3.59 3.59 3.54 3.56 5,170 -0.05 -1.39% 3.56
9/8/09 3.56 3.61 3.50 3.61 7,353 0.22 6.49% 3.61
9/4/09 3.51 3.58 3.33 3.39 32,807 -0.17 -4.78% 3.39
9/3/09 3.60 3.63 3.51 3.56 5,014 -0.02 -0.56% 3.56
9/2/09 3.48 3.60 3.34 3.58 16,978 0.07 1.99% 3.58
9/1/09 3.71 3.71 3.45 3.51 24,897 -0.09 -2.50% 3.51
8/31/09 3.75 3.75 3.5952 3.60 6,243 -0.09 -2.44% 3.60
8/28/09 3.71 3.7399 3.62 3.69 4,550 0.03 0.82% 3.69
8/27/09 3.50 3.69 3.49 3.66 10,158 0.15 4.27% 3.66
8/26/09 3.55 3.7199 3.50 3.51 13,406 -0.07 -1.96% 3.51
8/25/09 3.57 3.76 3.51 3.58 19,671 0.06 1.70% 3.58
8/24/09 3.81 3.81 3.52 3.52 10,726 -0.18 -4.86% 3.52

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > 21st Century Hldg Co
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.