Research Report
Hotstocked.com has a complete research report available for SYNM stock.
Download SYNM report.
Research Report
Get the full report for FREE
| Date: | Aug 17, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download SYNM report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Syntroleum Corp (SYNM)
|
|
| Historical Data for Syntroleum Corp. (SYNM) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/6/09 |
2.36 |
2.40 |
2.27 |
2.29 |
222,042 |
-0.12 |
-4.98% |
2.29 |
| 11/5/09 |
2.21 |
2.43 |
2.21 |
2.41 |
442,953 |
0.25 |
11.57% |
2.41 |
| 11/4/09 |
2.26 |
2.29 |
2.16 |
2.16 |
327,025 |
-0.08 |
-3.57% |
2.16 |
| 11/3/09 |
2.19 |
2.24 |
2.16 |
2.24 |
277,627 |
0.03 |
1.36% |
2.24 |
| 11/2/09 |
2.25 |
2.33 |
2.17 |
2.21 |
302,646 |
-0.02 |
-0.90% |
2.21 |
| 10/30/09 |
2.30 |
2.32 |
2.20 |
2.23 |
331,739 |
-0.09 |
-3.88% |
2.23 |
| 10/29/09 |
2.19 |
2.4199 |
2.15 |
2.32 |
420,126 |
0.18 |
8.41% |
2.32 |
| 10/28/09 |
2.30 |
2.31 |
2.13 |
2.14 |
781,246 |
-0.17 |
-7.36% |
2.14 |
| 10/27/09 |
2.37 |
2.40 |
2.30 |
2.31 |
466,994 |
-0.09 |
-3.75% |
2.31 |
| 10/26/09 |
2.52 |
2.568 |
2.40 |
2.40 |
656,353 |
-0.14 |
-5.51% |
2.40 |
| 10/23/09 |
2.65 |
2.66 |
2.54 |
2.54 |
287,833 |
-0.11 |
-4.15% |
2.54 |
| 10/22/09 |
2.59 |
2.65 |
2.53 |
2.65 |
320,609 |
0.05 |
1.92% |
2.65 |
| 10/21/09 |
2.61 |
2.74 |
2.58 |
2.60 |
345,709 |
-0.02 |
-0.76% |
2.60 |
| 10/20/09 |
2.70 |
2.74 |
2.60 |
2.62 |
247,170 |
-0.09 |
-3.32% |
2.62 |
| 10/19/09 |
2.74 |
2.80 |
2.69 |
2.71 |
293,897 |
-0.03 |
-1.09% |
2.71 |
| 10/16/09 |
2.73 |
2.76 |
2.64 |
2.74 |
505,648 |
-0.02 |
-0.72% |
2.74 |
| 10/15/09 |
2.60 |
2.76 |
2.58 |
2.76 |
790,191 |
0.09 |
3.37% |
2.76 |
| 10/14/09 |
2.72 |
2.73 |
2.63 |
2.67 |
283,046 |
-0.03 |
-1.11% |
2.67 |
| 10/13/09 |
2.57 |
2.70 |
2.55 |
2.70 |
409,036 |
0.11 |
4.25% |
2.70 |
| 10/12/09 |
2.70 |
2.73 |
2.59 |
2.59 |
294,974 |
-0.11 |
-4.07% |
2.59 |
| 10/9/09 |
2.65 |
2.70 |
2.62 |
2.70 |
289,906 |
0.04 |
1.50% |
2.70 |
| 10/8/09 |
2.68 |
2.74 |
2.63 |
2.66 |
286,108 |
-0.01 |
-0.37% |
2.66 |
| 10/7/09 |
2.67 |
2.70 |
2.61 |
2.67 |
210,298 |
-0.04 |
-1.48% |
2.67 |
| 10/6/09 |
2.64 |
2.74 |
2.62 |
2.71 |
285,274 |
0.08 |
3.04% |
2.71 |
| 10/5/09 |
2.55 |
2.65 |
2.54 |
2.63 |
357,039 |
0.09 |
3.54% |
2.63 |
| 10/2/09 |
2.54 |
2.65 |
2.45 |
2.54 |
396,530 |
-0.03 |
-1.17% |
2.54 |
| 10/1/09 |
2.66 |
2.71 |
2.55 |
2.57 |
498,127 |
-0.13 |
-4.81% |
2.57 |
| 9/30/09 |
2.83 |
2.84 |
2.66 |
2.70 |
441,609 |
-0.07 |
-2.53% |
2.70 |
| 9/29/09 |
2.75 |
2.88 |
2.74 |
2.77 |
282,258 |
0.01 |
0.36% |
2.77 |
| 9/28/09 |
2.70 |
2.83 |
2.64 |
2.76 |
350,009 |
0.06 |
2.22% |
2.76 |
| 9/25/09 |
2.76 |
2.8228 |
2.65 |
2.70 |
377,382 |
-0.06 |
-2.17% |
2.70 |
| 9/24/09 |
2.85 |
2.90 |
2.60 |
2.76 |
634,897 |
-0.11 |
-3.83% |
2.76 |
| 9/23/09 |
3.00 |
3.00 |
2.85 |
2.87 |
457,350 |
-0.07 |
-2.38% |
2.87 |
| 9/22/09 |
2.97 |
3.00 |
2.92 |
2.94 |
353,705 |
0.00 |
0.00% |
2.94 |
| 9/21/09 |
2.97 |
3.00 |
2.90 |
2.94 |
336,111 |
-0.07 |
-2.33% |
2.94 |
| 9/18/09 |
2.93 |
3.01 |
2.87 |
3.01 |
811,728 |
0.08 |
2.73% |
3.01 |
| 9/17/09 |
3.07 |
3.07 |
2.92 |
2.93 |
488,507 |
-0.11 |
-3.62% |
2.93 |
| 9/16/09 |
3.06 |
3.06 |
2.95 |
3.04 |
571,898 |
0.04 |
1.33% |
3.04 |
| 9/15/09 |
2.96 |
3.00 |
2.92 |
3.00 |
285,675 |
0.04 |
1.35% |
3.00 |
| 9/14/09 |
2.90 |
3.00 |
2.85 |
2.96 |
545,112 |
0.01 |
0.34% |
2.96 |
| 9/11/09 |
2.94 |
2.98 |
2.86 |
2.95 |
601,892 |
0.07 |
2.43% |
2.95 |
| 9/10/09 |
2.68 |
2.88 |
2.65 |
2.88 |
604,392 |
0.24 |
9.09% |
2.88 |
| 9/9/09 |
2.60 |
2.70 |
2.56 |
2.64 |
393,739 |
0.08 |
3.12% |
2.64 |
| 9/8/09 |
2.64 |
2.64 |
2.54 |
2.56 |
344,091 |
-0.02 |
-0.78% |
2.56 |
| 9/4/09 |
2.54 |
2.58 |
2.45 |
2.58 |
322,906 |
0.04 |
1.57% |
2.58 |
| 9/3/09 |
2.59 |
2.59 |
2.52 |
2.54 |
323,727 |
0.01 |
0.40% |
2.54 |
| 9/2/09 |
2.35 |
2.55 |
2.31 |
2.53 |
380,940 |
0.13 |
5.42% |
2.53 |
| 9/1/09 |
2.60 |
2.676 |
2.38 |
2.40 |
886,207 |
-0.22 |
-8.40% |
2.40 |
| 8/31/09 |
2.68 |
2.70 |
2.56 |
2.62 |
560,270 |
-0.08 |
-2.96% |
2.62 |
| 8/28/09 |
2.82 |
2.84 |
2.70 |
2.70 |
278,108 |
-0.11 |
-3.91% |
2.70 |
| 8/27/09 |
2.77 |
2.81 |
2.68 |
2.81 |
423,963 |
0.00 |
0.00% |
2.81 |
| 8/26/09 |
2.85 |
2.85 |
2.78 |
2.81 |
373,838 |
-0.03 |
-1.06% |
2.81 |
| 8/25/09 |
2.81 |
2.87 |
2.76 |
2.84 |
240,793 |
0.02 |
0.71% |
2.84 |
| 8/24/09 |
2.89 |
2.89 |
2.81 |
2.82 |
414,530 |
-0.05 |
-1.74% |
2.82 |
| 8/21/09 |
2.91 |
2.92 |
2.83 |
2.87 |
482,920 |
0.05 |
1.77% |
2.87 |
| 8/20/09 |
2.89 |
2.96 |
2.80 |
2.82 |
472,969 |
-0.06 |
-2.08% |
2.82 |
| 8/19/09 |
2.82 |
3.05 |
2.76 |
2.88 |
1,235,718 |
0.03 |
1.05% |
2.88 |
| 8/18/09 |
2.59 |
2.98 |
2.55 |
2.85 |
1,412,377 |
0.25 |
9.62% |
2.85 |
| 8/17/09 |
2.63 |
2.67 |
2.54 |
2.60 |
680,831 |
-0.20 |
-7.14% |
2.60 |
| 8/14/09 |
2.88 |
2.90 |
2.77 |
2.80 |
630,889 |
-0.07 |
-2.44% |
2.80 |
| 8/13/09 |
2.95 |
2.99 |
2.85 |
2.87 |
387,065 |
-0.07 |
-2.38% |
2.87 |
| 8/12/09 |
2.82 |
2.99 |
2.50 |
2.94 |
1,173,608 |
0.11 |
3.89% |
2.94 |
| 8/11/09 |
3.20 |
3.20 |
2.81 |
2.83 |
1,155,549 |
-0.30 |
-9.58% |
2.83 |
| 8/10/09 |
3.10 |
3.35 |
2.95 |
3.13 |
1,329,449 |
0.21 |
7.19% |
3.13 |
|
|
|
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. |
|
|
|
|
