Historical Prices for Fibernet Telecom Group, Inc (FTGX)
| | | Historical Data for Fibernet Telecom Group Inc. (FTGX) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/7/08 | 7.80 | 7.9099 | 7.00 | 7.10 | 111,500 | -0.56 | -7.31% | | 10/6/08 | 8.19 | 8.1901 | 7.19 | 7.66 | 11,551 | -0.78 | -9.24% | | 10/3/08 | 8.75 | 8.75 | 8.41 | 8.44 | 37,027 | -0.06 | -0.71% | | 10/2/08 | 9.06 | 9.92 | 8.50 | 8.50 | 7,678 | -0.31 | -3.52% | | 10/1/08 | 9.72 | 9.85 | 8.69 | 8.81 | 6,102 | -0.19 | -2.11% | | 9/30/08 | 10.23 | 10.23 | 8.70 | 9.00 | 48,991 | 0.45 | 5.26% | | 9/29/08 | 10.10 | 10.24 | 8.55 | 8.55 | 34,108 | -1.594 | -15.71% | | 9/26/08 | 10.42 | 10.42 | 10.09 | 10.144 | 11,050 | -0.396 | -3.76% | | 9/25/08 | 10.90 | 10.98 | 10.44 | 10.54 | 53,252 | -0.03 | -0.28% | | 9/24/08 | 11.60 | 11.60 | 10.35 | 10.57 | 4,650 | -0.97 | -8.41% | | 9/23/08 | 10.31 | 11.95 | 10.3001 | 11.54 | 39,195 | 0.64 | 5.87% | | 9/22/08 | 10.91 | 11.20 | 10.50 | 10.90 | 5,115 | -0.45 | -3.96% | | 9/19/08 | 11.55 | 12.20 | 10.9901 | 11.35 | 28,916 | -0.15 | -1.30% | | 9/18/08 | 10.64 | 11.50 | 10.64 | 11.50 | 43,785 | 0.40 | 3.60% | | 9/17/08 | 10.85 | 11.26 | 10.29 | 11.10 | 14,541 | 0.25 | 2.30% | | 9/16/08 | 10.5501 | 11.00 | 10.40 | 10.85 | 21,979 | -0.14 | -1.27% | | 9/15/08 | 11.00 | 11.24 | 10.88 | 10.99 | 6,691 | -0.10 | -0.90% | | 9/12/08 | 11.00 | 11.09 | 10.90 | 11.09 | 8,964 | – | – | | 9/11/08 | 10.91 | 11.09 | 10.15 | 11.09 | 7,990 | 0.293 | 2.71% | | 9/10/08 | 10.72 | 11.03 | 10.36 | 10.797 | 2,508 | -0.053 | -0.49% | | 9/9/08 | 11.00 | 11.09 | 9.98 | 10.85 | 4,464 | -0.30 | -2.69% | | 9/8/08 | 10.18 | 11.40 | 10.17 | 11.15 | 9,197 | 0.15 | 1.36% | | 9/5/08 | 11.13 | 11.40 | 10.70 | 11.00 | 22,359 | -0.21 | -1.87% | | 9/4/08 | 11.09 | 11.21 | 10.67 | 11.21 | 11,047 | -0.07 | -0.62% | | 9/3/08 | 11.41 | 11.42 | 10.62 | 11.28 | 20,195 | – | – | | 9/2/08 | 11.26 | 11.57 | 11.0601 | 11.28 | 18,511 | 0.12 | 1.08% | | 8/29/08 | 11.10 | 11.16 | 10.97 | 11.16 | 12,470 | 0.11 | 1.00% | | 8/28/08 | 10.31 | 11.20 | 10.30 | 11.05 | 46,712 | 0.57 | 5.44% | | 8/27/08 | 10.05 | 10.52 | 9.74 | 10.48 | 33,433 | 0.24 | 2.34% | | 8/26/08 | 10.30 | 10.30 | 9.81 | 10.24 | 30,478 | 0.046 | 0.45% | | 8/25/08 | 10.25 | 10.54 | 9.79 | 10.194 | 15,408 | -0.096 | -0.93% | | 8/22/08 | 9.88 | 10.55 | 9.75 | 10.29 | 36,751 | 0.43 | 4.36% | | 8/21/08 | 9.19 | 10.00 | 9.06 | 9.86 | 11,257 | 0.44 | 4.67% | | 8/20/08 | 9.25 | 9.49 | 9.25 | 9.42 | 10,114 | 0.03 | 0.32% | | 8/19/08 | 8.83 | 9.39 | 8.76 | 9.39 | 8,620 | 0.05 | 0.54% | | 8/18/08 | 9.49 | 9.50 | 9.33 | 9.34 | 3,700 | -0.11 | -1.16% | | 8/15/08 | 9.16 | 9.60 | 8.94 | 9.45 | 8,516 | 0.29 | 3.17% | | 8/14/08 | 9.17 | 9.18 | 9.08 | 9.16 | 1,000 | 0.08 | 0.88% | | 8/13/08 | 8.61 | 9.33 | 8.61 | 9.08 | 9,057 | 0.33 | 3.77% | | 8/12/08 | 8.94 | 8.99 | 8.68 | 8.75 | 8,466 | -0.25 | -2.78% | | 8/11/08 | 9.17 | 9.18 | 8.94 | 9.00 | 7,269 | 0.13 | 1.47% | | 8/8/08 | 8.87 | 9.04 | 8.75 | 8.87 | 16,089 | -0.17 | -1.88% | | 8/7/08 | 9.21 | 9.33 | 8.99 | 9.04 | 5,138 | -0.17 | -1.85% | | 8/6/08 | 9.18 | 9.27 | 9.06 | 9.21 | 5,649 | 0.14 | 1.54% | | 8/5/08 | 7.97 | 9.08 | 7.97 | 9.07 | 21,049 | 0.23 | 2.60% | | 8/4/08 | 8.80 | 8.95 | 8.62 | 8.84 | 5,006 | -0.10 | -1.12% | | 8/1/08 | 8.60 | 9.20 | 8.60 | 8.94 | 2,400 | -0.35 | -3.77% | | 7/31/08 | 9.16 | 9.39 | 9.16 | 9.29 | 3,840 | 0.10 | 1.09% | | 7/30/08 | 8.91 | 9.20 | 8.91 | 9.19 | 8,180 | 0.45 | 5.15% | | 7/29/08 | 8.70 | 8.80 | 8.20 | 8.74 | 19,149 | 0.08 | 0.92% | | 7/28/08 | 9.15 | 9.24 | 8.66 | 8.66 | 10,368 | -0.65 | -6.98% | | 7/25/08 | 9.14 | 9.4899 | 9.14 | 9.31 | 9,183 | 0.30 | 3.33% | | 7/24/08 | 9.15 | 9.18 | 9.01 | 9.01 | 2,400 | -0.41 | -4.35% | | 7/23/08 | 9.30 | 9.43 | 9.21 | 9.42 | 2,400 | -0.07 | -0.74% | | 7/22/08 | 9.20 | 9.49 | 9.17 | 9.49 | 1,700 | 0.21 | 2.26% | | 7/21/08 | 9.05 | 9.28 | 9.00 | 9.28 | 1,700 | 0.11 | 1.20% | | 7/18/08 | 9.25 | 9.57 | 8.83 | 9.17 | 4,318 | -0.02 | -0.22% | | 7/17/08 | 8.82 | 9.41 | 8.78 | 9.19 | 11,930 | 0.19 | 2.11% | | 7/16/08 | 8.11 | 9.12 | 8.04 | 9.00 | 58,148 | 0.20 | 2.27% | | 7/15/08 | 8.21 | 8.80 | 8.10 | 8.80 | 7,314 | 0.46 | 5.52% | | 7/14/08 | 9.34 | 9.23 | 7.76 | 8.34 | 55,465 | -0.93 | -10.03% | | 7/11/08 | 9.34 | 9.50 | 9.2501 | 9.27 | 4,300 | -0.23 | -2.42% | | 7/10/08 | 9.34 | 9.50 | 8.69 | 9.50 | 15,100 | 0.34 | 3.71% | | 7/9/08 | 9.48 | 9.59 | 9.16 | 9.16 | 1,932 | -0.42 | -4.38% | | | | 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 FTGX stock.
Download FTGX report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download FTGX report |
| | |
| Example preview: |
|
|