Historical Prices for Adv Engine Tech (AENG)
| | | Historical Data for Advanced Engine Technologies Inc. (AENG) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/20/08 | 0.14 | 0.14 | 0.14 | 0.14 | 500 | -0.01 | -6.67% | | 8/18/08 | 0.15 | 0.15 | 0.15 | 0.15 | 600 | 0.02 | 15.38% | | 8/14/08 | 0.13 | 0.13 | 0.13 | 0.13 | 3,000 | – | – | | 8/13/08 | 0.13 | 0.13 | 0.13 | 0.13 | 500 | -0.01 | -7.14% | | 8/11/08 | 0.14 | 0.14 | 0.14 | 0.14 | 393 | – | – | | 8/8/08 | 0.14 | 0.14 | 0.14 | 0.14 | 100 | – | – | | 8/7/08 | 0.14 | 0.14 | 0.14 | 0.14 | 440 | 0.02 | 16.67% | | 8/5/08 | 0.12 | 0.12 | 0.12 | 0.12 | 800 | -0.01 | -7.69% | | 8/4/08 | 0.12 | 0.13 | 0.12 | 0.13 | 766 | -0.02 | -13.33% | | 8/1/08 | 0.15 | 0.15 | 0.15 | 0.15 | 13,000 | -0.01 | -6.25% | | 7/31/08 | 0.16 | 0.16 | 0.16 | 0.16 | 13,700 | – | – | | 7/30/08 | 0.16 | 0.16 | 0.16 | 0.16 | 5,892 | – | – | | 7/18/08 | 0.15 | 0.16 | 0.15 | 0.16 | 42,000 | – | – | | 7/14/08 | 0.16 | 0.16 | 0.16 | 0.16 | 5,100 | – | – | | 7/11/08 | 0.16 | 0.16 | 0.16 | 0.16 | 2,400 | – | – | | 7/8/08 | 0.20 | 0.21 | 0.16 | 0.16 | 93,100 | -0.04 | -20.00% | | 7/7/08 | 0.20 | 0.215 | 0.19 | 0.20 | 71,950 | 0.05 | 33.33% | | 7/2/08 | 0.15 | 0.15 | 0.15 | 0.15 | 9,960 | – | – | | 6/30/08 | 0.15 | 0.15 | 0.15 | 0.15 | 1,700 | 0.01 | 7.14% | | 6/25/08 | 0.14 | 0.14 | 0.14 | 0.14 | 4,885 | -0.01 | -6.67% | | 6/23/08 | 0.15 | 0.15 | 0.15 | 0.15 | 220 | 0.005 | 3.45% | | 6/20/08 | 0.00 | 0.145 | 0.145 | 0.145 | 5,300 | -0.035 | -19.44% | | 6/19/08 | 0.15 | 0.18 | 0.15 | 0.18 | 50,173 | – | – | | 6/18/08 | 0.14 | 0.18 | 0.14 | 0.18 | 5,300 | 0.06 | 50.00% | | 6/17/08 | 0.12 | 0.12 | 0.12 | 0.12 | 2,000 | -0.04 | -25.00% | | 6/16/08 | 0.16 | 0.16 | 0.16 | 0.16 | 1,500 | – | – | | 6/13/08 | 0.18 | 0.18 | 0.15 | 0.16 | 53,300 | 0.01 | 6.67% | | 6/12/08 | 0.15 | 0.15 | 0.15 | 0.15 | 30,000 | – | – | | 6/6/08 | 0.15 | 0.16 | 0.15 | 0.15 | 65,100 | 0.01 | 7.14% | | 6/5/08 | 0.15 | 0.15 | 0.14 | 0.14 | 14,300 | -0.01 | -6.67% | | 6/4/08 | 0.15 | 0.15 | 0.15 | 0.15 | 6,963 | 0.01 | 7.14% | | 5/30/08 | 0.14 | 0.14 | 0.14 | 0.14 | 500 | -0.01 | -6.67% | | 5/29/08 | 0.15 | 0.15 | 0.15 | 0.15 | 300 | 0.01 | 7.14% | | 5/28/08 | 0.14 | 0.14 | 0.14 | 0.14 | 12,600 | -0.01 | -6.67% | | 5/27/08 | 0.15 | 0.15 | 0.15 | 0.15 | 18,000 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for AENG stock.
Download AENG report.
Research Report
Get the full report for FREE
| Date: | May 12, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download AENG report |
|---|
| | |
|---|
| Example preview: |
|
|
