Research Report
Hotstocked.com has a complete research report available for CELL stock.
Download CELL report.
Research Report
Get the full report for FREE
| Date: | Aug 12, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download CELL report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Brightpoint, Inc (CELL)
|
|
| Historical Data for Brightpoint Inc. (CELL) |
|
|
|
|
After Hours:
$ 7.3906
|
-0.0194
(-0.26%)
|
Volume: 1.23 k
|
4:48 PM EST Nov 20, 2009
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
7.54 |
7.72 |
7.31 |
7.41 |
351,780 |
-0.21 |
-2.76% |
7.41 |
| 11/19/09 |
7.83 |
7.91 |
7.51 |
7.62 |
614,975 |
-0.25 |
-3.18% |
7.62 |
| 11/18/09 |
7.89 |
7.95 |
7.78 |
7.87 |
394,255 |
0.02 |
0.25% |
7.87 |
| 11/17/09 |
7.87 |
7.96 |
7.75 |
7.85 |
485,360 |
-0.02 |
-0.25% |
7.85 |
| 11/16/09 |
7.68 |
7.92 |
7.64 |
7.87 |
451,411 |
0.24 |
3.15% |
7.87 |
| 11/13/09 |
7.68 |
7.78 |
7.465 |
7.63 |
645,364 |
-0.08 |
-1.04% |
7.63 |
| 11/12/09 |
7.50 |
7.95 |
7.50 |
7.71 |
561,501 |
-0.30 |
-3.75% |
7.71 |
| 11/11/09 |
7.83 |
8.05 |
7.65 |
8.01 |
729,870 |
0.28 |
3.62% |
8.01 |
| 11/10/09 |
7.81 |
7.95 |
7.51 |
7.73 |
557,327 |
-0.06 |
-0.77% |
7.73 |
| 11/9/09 |
7.71 |
7.90 |
7.596 |
7.79 |
655,028 |
0.15 |
1.96% |
7.79 |
| 11/6/09 |
8.00 |
8.03 |
7.44 |
7.64 |
1,592,485 |
-0.51 |
-6.26% |
7.64 |
| 11/5/09 |
7.54 |
8.46 |
7.42 |
8.15 |
2,250,585 |
0.81 |
11.04% |
8.15 |
| 11/4/09 |
7.31 |
7.50 |
7.12 |
7.34 |
767,246 |
0.10 |
1.38% |
7.34 |
| 11/3/09 |
7.05 |
7.33 |
7.01 |
7.24 |
936,598 |
0.08 |
1.12% |
7.24 |
| 11/2/09 |
7.40 |
7.535 |
7.08 |
7.16 |
828,993 |
-0.21 |
-2.85% |
7.16 |
| 10/30/09 |
7.80 |
7.88 |
7.34 |
7.37 |
1,005,659 |
-0.48 |
-6.11% |
7.37 |
| 10/29/09 |
7.72 |
7.92 |
7.67 |
7.85 |
951,375 |
0.26 |
3.43% |
7.85 |
| 10/28/09 |
7.98 |
8.05 |
7.57 |
7.59 |
694,623 |
-0.49 |
-6.06% |
7.59 |
| 10/27/09 |
8.23 |
8.33 |
8.07 |
8.08 |
764,338 |
-0.16 |
-1.94% |
8.08 |
| 10/26/09 |
7.95 |
8.31 |
7.95 |
8.24 |
1,203,503 |
0.34 |
4.30% |
8.24 |
| 10/23/09 |
8.35 |
8.35 |
7.87 |
7.90 |
744,256 |
-0.39 |
-4.70% |
7.90 |
| 10/22/09 |
8.29 |
8.43 |
8.04 |
8.29 |
543,005 |
0.03 |
0.36% |
8.29 |
| 10/21/09 |
8.22 |
8.56 |
8.12 |
8.26 |
675,490 |
0.01 |
0.12% |
8.26 |
| 10/20/09 |
8.44 |
8.44 |
8.22 |
8.25 |
377,625 |
-0.13 |
-1.55% |
8.25 |
| 10/19/09 |
8.54 |
8.6499 |
8.305 |
8.38 |
467,983 |
-0.10 |
-1.18% |
8.38 |
| 10/16/09 |
8.63 |
8.74 |
8.36 |
8.48 |
364,158 |
-0.21 |
-2.42% |
8.48 |
| 10/15/09 |
8.69 |
8.74 |
8.52 |
8.69 |
330,848 |
-0.03 |
-0.34% |
8.69 |
| 10/14/09 |
9.00 |
9.00 |
8.54 |
8.72 |
748,327 |
-0.15 |
-1.69% |
8.72 |
| 10/13/09 |
8.80 |
8.99 |
8.65 |
8.87 |
695,085 |
0.10 |
1.14% |
8.87 |
| 10/12/09 |
8.85 |
8.89 |
8.66 |
8.77 |
417,535 |
-0.12 |
-1.35% |
8.77 |
| 10/9/09 |
8.71 |
9.03 |
8.71 |
8.89 |
952,348 |
0.22 |
2.54% |
8.89 |
| 10/8/09 |
8.59 |
8.725 |
8.55 |
8.67 |
878,218 |
0.20 |
2.36% |
8.67 |
| 10/7/09 |
8.37 |
8.55 |
8.37 |
8.47 |
376,873 |
0.02 |
0.24% |
8.47 |
| 10/6/09 |
8.23 |
8.505 |
8.23 |
8.45 |
560,916 |
0.32 |
3.94% |
8.45 |
| 10/5/09 |
8.03 |
8.90 |
8.02 |
8.13 |
726,336 |
0.17 |
2.14% |
8.13 |
| 10/2/09 |
8.16 |
8.17 |
7.75 |
7.96 |
879,325 |
-0.28 |
-3.40% |
7.96 |
| 10/1/09 |
8.69 |
8.78 |
8.21 |
8.24 |
605,475 |
-0.51 |
-5.83% |
8.24 |
| 9/30/09 |
9.04 |
9.10 |
8.64 |
8.75 |
459,503 |
-0.24 |
-2.67% |
8.75 |
| 9/29/09 |
8.93 |
9.19 |
8.93 |
8.99 |
1,179,227 |
0.04 |
0.45% |
8.99 |
| 9/28/09 |
8.56 |
8.96 |
8.39 |
8.95 |
568,383 |
0.47 |
5.54% |
8.95 |
| 9/25/09 |
8.51 |
8.66 |
8.40 |
8.48 |
366,214 |
-0.11 |
-1.28% |
8.48 |
| 9/24/09 |
8.83 |
8.90 |
8.50 |
8.59 |
671,041 |
-0.21 |
-2.39% |
8.59 |
| 9/23/09 |
9.04 |
9.12 |
8.79 |
8.80 |
579,941 |
-0.18 |
-2.00% |
8.80 |
| 9/22/09 |
8.99 |
9.10 |
8.90 |
8.98 |
445,962 |
0.09 |
1.01% |
8.98 |
| 9/21/09 |
9.12 |
9.21 |
8.85 |
8.89 |
757,136 |
-0.27 |
-2.95% |
8.89 |
| 9/18/09 |
8.99 |
9.29 |
8.85 |
9.16 |
2,946,900 |
0.21 |
2.35% |
9.16 |
| 9/17/09 |
9.01 |
9.05 |
8.79 |
8.95 |
996,044 |
-0.06 |
-0.67% |
8.95 |
| 9/16/09 |
8.97 |
9.0105 |
8.75 |
9.01 |
917,002 |
0.03 |
0.33% |
9.01 |
| 9/15/09 |
8.64 |
9.05 |
8.5901 |
8.98 |
701,091 |
0.33 |
3.82% |
8.98 |
| 9/14/09 |
8.53 |
8.67 |
8.34 |
8.65 |
1,048,374 |
0.01 |
0.12% |
8.65 |
| 9/11/09 |
8.48 |
8.98 |
8.30 |
8.64 |
1,604,232 |
0.14 |
1.65% |
8.64 |
| 9/10/09 |
8.08 |
8.51 |
7.76 |
8.50 |
1,305,694 |
0.39 |
4.81% |
8.50 |
| 9/9/09 |
7.87 |
8.16 |
7.76 |
8.11 |
782,303 |
0.20 |
2.53% |
8.11 |
| 9/8/09 |
7.80 |
7.91 |
7.67 |
7.91 |
549,070 |
0.17 |
2.20% |
7.91 |
| 9/4/09 |
7.32 |
7.80 |
7.32 |
7.74 |
752,307 |
0.42 |
5.74% |
7.74 |
| 9/3/09 |
7.28 |
7.36 |
7.21 |
7.32 |
619,816 |
0.12 |
1.67% |
7.32 |
| 9/2/09 |
7.14 |
7.33 |
7.11 |
7.20 |
810,720 |
0.05 |
0.70% |
7.20 |
| 9/1/09 |
7.27 |
7.44 |
7.09 |
7.15 |
805,412 |
-0.19 |
-2.59% |
7.15 |
| 8/31/09 |
7.41 |
7.47 |
7.26 |
7.34 |
665,157 |
-0.17 |
-2.26% |
7.34 |
| 8/28/09 |
7.58 |
7.70 |
7.40 |
7.51 |
383,817 |
0.03 |
0.40% |
7.51 |
| 8/27/09 |
7.65 |
7.67 |
7.39 |
7.48 |
634,403 |
-0.23 |
-2.98% |
7.48 |
| 8/26/09 |
7.75 |
7.81 |
7.65 |
7.71 |
483,673 |
-0.03 |
-0.39% |
7.71 |
| 8/25/09 |
7.75 |
7.87 |
7.58 |
7.74 |
565,640 |
0.07 |
0.91% |
7.74 |
| 8/24/09 |
7.68 |
7.80 |
7.5001 |
7.67 |
701,891 |
-0.01 |
-0.13% |
7.67 |
|
|
|
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. |
|
|
|
|
