Research Report

Hotstocked.com has a complete research report available for ANLY stock. Download ANLY report.

Research Report

Get the full report for FREE

Date:	Aug 12, 2009
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download ANLY report

Example preview:

Historical Prices for Analysts Intl Cp (ANLY)

Company

Historical Data for Analysts International Corp. (ANLY)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/6/09	0.85	0.90	0.83	0.88	46,430	0.08	10.00%	0.88
11/5/09	0.8202	0.85	0.77	0.80	55,026	-0.10	-11.11%	0.80
11/4/09	0.83	0.92	0.82	0.90	12,088	0.07	8.43%	0.90
11/3/09	0.86	0.86	0.8212	0.83	20,200	-0.01	-1.19%	0.83
11/2/09	0.82	0.86	0.82	0.84	9,153	0.03	3.70%	0.84
10/30/09	0.84	0.89	0.81	0.81	42,554	-0.03	-3.57%	0.81
10/29/09	0.86	0.9686	0.82	0.84	22,783	-0.041	-4.65%	0.84
10/28/09	0.94	1.0099	0.824	0.881	80,797	-0.089	-9.18%	0.881
10/27/09	0.99	1.04	0.95	0.97	30,927	0.0225	2.37%	0.97
10/26/09	0.95	1.01	0.92	0.9475	19,824	-0.0225	-2.32%	0.9475
10/23/09	0.90	1.01	0.90	0.97	88,201	0.11	12.79%	0.97
10/22/09	0.81	0.86	0.81	0.86	5,632	0.05	6.17%	0.86
10/21/09	0.86	0.86	0.81	0.81	20,996	-0.04	-4.71%	0.81
10/20/09	0.86	0.8899	0.83	0.85	17,586	-0.03	-3.41%	0.85
10/19/09	0.94	0.96	0.8622	0.88	40,390	-0.03	-3.30%	0.88
10/16/09	1.00	1.00	0.85	0.91	88,689	-0.07	-7.14%	0.91
10/15/09	1.04	1.05	0.98	0.98	18,403	-0.02	-2.00%	0.98
10/14/09	1.00	1.051	0.9803	1.00	57,805	0.02	2.04%	1.00
10/13/09	0.90	1.05	0.8999	0.98	95,884	0.0809	9.00%	0.98
10/12/09	0.88	0.91	0.8742	0.8991	16,672	0.0291	3.34%	0.8991
10/9/09	0.88	0.91	0.85	0.87	23,168	-0.03	-3.33%	0.87
10/8/09	0.8777	0.9497	0.8777	0.90	42,720	0.07	8.43%	0.90
10/7/09	0.80	0.853	0.80	0.83	29,455	0.00	0.00%	0.83
10/6/09	0.75	0.87	0.75	0.83	82,121	0.034	4.27%	0.83
10/5/09	0.77	0.796	0.73	0.796	54,225	0.026	3.38%	0.796
10/2/09	0.75	0.7899	0.74	0.77	33,663	0.0227	3.04%	0.77
10/1/09	0.75	0.7599	0.7107	0.7473	7,270	0.0273	3.79%	0.7473
9/30/09	0.72	0.75	0.72	0.72	22,184	-0.02	-2.70%	0.72
9/29/09	0.73	0.7499	0.709	0.74	21,354	0.012	1.65%	0.74
9/28/09	0.71	0.7896	0.71	0.728	9,581	-0.0019	-0.26%	0.728
9/25/09	0.7496	0.75	0.68	0.7299	52,719	0.0298	4.26%	0.7299
9/24/09	0.7896	0.7896	0.6602	0.7001	30,885	-0.0799	-10.24%	0.7001
9/23/09	0.7598	0.78	0.74	0.78	100,119	0.04	5.41%	0.78
9/22/09	0.80	0.80	0.6805	0.74	32,337	0.07	10.45%	0.74
9/21/09	0.64	0.7398	0.64	0.67	29,426	0.00	0.00%	0.67
9/18/09	0.73	0.76	0.67	0.67	58,931	-0.064	-8.72%	0.67
9/17/09	0.75	0.78	0.734	0.734	3,494	0.0129	1.79%	0.734
9/16/09	0.74	0.76	0.72	0.7211	21,114	0.0111	1.56%	0.7211
9/15/09	0.7201	0.78	0.6999	0.71	73,160	0.01	1.43%	0.71
9/14/09	0.72	0.7202	0.69	0.70	323,796	-0.054	-7.16%	0.70
9/11/09	0.7899	0.7899	0.72	0.754	6,128	0.024	3.29%	0.754
9/10/09	0.75	0.7506	0.72	0.73	12,492	-0.03	-3.95%	0.73
9/9/09	0.75	0.76	0.73	0.76	37,938	0.01	1.33%	0.76
9/8/09	0.7601	0.7601	0.75	0.75	2,297	0.00	0.00%	0.75
9/4/09	0.72	0.7522	0.72	0.75	29,437	0.02	2.74%	0.75
9/3/09	0.73	0.73	0.73	0.73	6,800	-0.02	-2.67%	0.73
9/2/09	0.72	0.76	0.72	0.75	25,270	0.03	4.17%	0.75
9/1/09	0.7313	0.75	0.72	0.72	10,855	-0.0299	-3.99%	0.72
8/31/09	0.78	0.78	0.72	0.7499	12,612	-0.0101	-1.33%	0.7499
8/28/09	0.78	0.78	0.7203	0.76	11,129	0.04	5.56%	0.76
8/27/09	0.72	0.73	0.72	0.72	12,249	-0.02	-2.70%	0.72
8/26/09	0.69	0.753	0.69	0.74	36,993	0.0602	8.86%	0.74
8/25/09	0.66	0.68	0.66	0.6798	25,015	-0.0102	-1.48%	0.6798
8/24/09	0.63	0.70	0.63	0.69	25,132	0.01	1.47%	0.69
8/21/09	0.6803	0.71	0.6699	0.68	200,469	0.00	0.00%	0.68
8/20/09	0.68	0.72	0.6701	0.68	57,680	0.00	0.00%	0.68
8/19/09	0.68	0.68	0.68	0.68	5,924	-0.01	-1.45%	0.68
8/18/09	0.695	0.70	0.69	0.69	23,300	-0.01	-1.43%	0.69
8/17/09	0.70	0.72	0.68	0.70	14,157	-0.01	-1.41%	0.70
8/14/09	0.72	0.72	0.66	0.71	63,732	-0.01	-1.39%	0.71
8/13/09	0.70	0.72	0.61	0.72	36,404	0.12	20.00%	0.72
8/12/09	0.72	0.72	0.60	0.60	35,352	-0.05	-7.69%	0.60
8/11/09	0.6701	0.69	0.65	0.65	26,662	-0.0126	-1.90%	0.65
8/10/09	0.72	0.72	0.6625	0.6626	13,913	-0.0873	-11.64%	0.6626

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.