Research Report
Hotstocked.com has a complete research report available for TRAD stock.
Download TRAD report.
| Date: | Mar 9, 2010 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download TRAD report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Tradestation Group, Inc (TRAD)
Markets |
Quote |
Depth/LII |
Options |
Charts |
News |
Company |
Financials |
Insiders |
Filings |
Analyst |
Earnings |
Historical |
|
|
|
|
| Historical Data for TradeStation Group Inc (TRAD) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 3/17/10 |
7.05 |
7.05 |
6.91 |
6.95 |
231,568 |
-0.07 |
-1.00% |
6.95 |
| 3/16/10 |
6.99 |
7.11 |
6.96 |
7.02 |
251,599 |
0.03 |
0.43% |
7.02 |
| 3/15/10 |
7.07 |
7.11 |
6.98 |
6.99 |
423,251 |
-0.08 |
-1.13% |
6.99 |
| 3/12/10 |
7.08 |
7.08 |
6.99 |
7.07 |
348,397 |
-0.03 |
-0.42% |
7.07 |
| 3/11/10 |
7.07 |
7.12 |
7.01 |
7.10 |
283,031 |
-0.01 |
-0.14% |
7.10 |
| 3/10/10 |
7.00 |
7.21 |
7.00 |
7.11 |
296,040 |
-0.04 |
-0.56% |
7.11 |
| 3/9/10 |
7.18 |
7.21 |
6.93 |
7.15 |
351,010 |
-0.08 |
-1.11% |
7.15 |
| 3/8/10 |
7.21 |
7.32 |
7.05 |
7.23 |
176,728 |
0.00 |
0.00% |
7.23 |
| 3/5/10 |
7.03 |
7.27 |
7.00 |
7.23 |
387,006 |
0.20 |
2.84% |
7.23 |
| 3/4/10 |
6.91 |
7.03 |
6.90 |
7.03 |
178,366 |
0.11 |
1.59% |
7.03 |
| 3/3/10 |
6.87 |
7.02 |
6.85 |
6.92 |
264,371 |
0.04 |
0.58% |
6.92 |
| 3/2/10 |
6.88 |
6.93 |
6.83 |
6.88 |
287,405 |
-0.01 |
-0.15% |
6.88 |
| 3/1/10 |
6.90 |
6.97 |
6.78 |
6.89 |
264,472 |
-0.01 |
-0.14% |
6.89 |
| 2/26/10 |
6.84 |
6.92 |
6.77 |
6.90 |
288,141 |
0.04 |
0.58% |
6.90 |
| 2/25/10 |
6.87 |
6.93 |
6.80 |
6.86 |
279,983 |
-0.06 |
-0.87% |
6.86 |
| 2/24/10 |
6.99 |
7.035 |
6.90 |
6.92 |
227,917 |
-0.07 |
-1.00% |
6.92 |
| 2/23/10 |
6.92 |
7.04 |
6.89 |
6.99 |
583,845 |
0.04 |
0.58% |
6.99 |
| 2/22/10 |
7.02 |
7.03 |
6.8899 |
6.95 |
332,903 |
-0.08 |
-1.14% |
6.95 |
| 2/19/10 |
6.55 |
7.05 |
6.55 |
7.03 |
898,255 |
0.50 |
7.66% |
7.03 |
| 2/18/10 |
6.50 |
6.56 |
6.45 |
6.53 |
277,570 |
0.00 |
0.00% |
6.53 |
| 2/17/10 |
6.44 |
6.56 |
6.39 |
6.53 |
998,189 |
0.12 |
1.87% |
6.53 |
| 2/16/10 |
6.49 |
6.525 |
6.37 |
6.41 |
623,210 |
-0.05 |
-0.77% |
6.41 |
| 2/12/10 |
6.48 |
6.56 |
6.41 |
6.46 |
1,051,900 |
-0.04 |
-0.62% |
6.46 |
| 2/11/10 |
7.15 |
7.15 |
6.48 |
6.50 |
2,839,082 |
-0.69 |
-9.60% |
6.50 |
| 2/10/10 |
6.98 |
7.24 |
6.98 |
7.19 |
237,951 |
0.16 |
2.28% |
7.19 |
| 2/9/10 |
6.94 |
7.05 |
6.88 |
7.03 |
262,265 |
0.14 |
2.03% |
7.03 |
| 2/8/10 |
6.98 |
7.09 |
6.87 |
6.89 |
214,208 |
-0.09 |
-1.29% |
6.89 |
| 2/5/10 |
6.92 |
7.00 |
6.79 |
6.98 |
306,110 |
0.06 |
0.87% |
6.98 |
| 2/4/10 |
7.03 |
7.08 |
6.90 |
6.92 |
407,107 |
-0.18 |
-2.54% |
6.92 |
| 2/3/10 |
7.10 |
7.24 |
7.0401 |
7.10 |
158,600 |
0.00 |
0.00% |
7.10 |
| 2/2/10 |
7.11 |
7.33 |
7.10 |
7.10 |
240,890 |
-0.01 |
-0.14% |
7.10 |
| 2/1/10 |
7.08 |
7.17 |
7.05 |
7.11 |
206,766 |
0.04 |
0.57% |
7.11 |
| 1/29/10 |
7.13 |
7.19 |
7.00 |
7.07 |
551,651 |
-0.05 |
-0.70% |
7.07 |
| 1/28/10 |
7.23 |
7.41 |
7.03 |
7.12 |
357,952 |
-0.08 |
-1.11% |
7.12 |
| 1/27/10 |
7.09 |
7.23 |
7.09 |
7.20 |
420,656 |
0.06 |
0.84% |
7.20 |
| 1/26/10 |
7.25 |
7.31 |
7.12 |
7.14 |
307,905 |
-0.11 |
-1.52% |
7.14 |
| 1/25/10 |
7.00 |
7.45 |
7.00 |
7.25 |
258,178 |
-0.10 |
-1.36% |
7.25 |
| 1/22/10 |
7.45 |
7.57 |
7.31 |
7.35 |
226,541 |
-0.13 |
-1.74% |
7.35 |
| 1/21/10 |
7.74 |
7.7799 |
7.48 |
7.48 |
362,534 |
-0.22 |
-2.86% |
7.48 |
| 1/20/10 |
7.97 |
7.97 |
7.65 |
7.70 |
365,374 |
-0.33 |
-4.11% |
7.70 |
| 1/19/10 |
7.95 |
8.10 |
7.72 |
8.03 |
521,319 |
0.07 |
0.88% |
8.03 |
| 1/15/10 |
8.06 |
8.06 |
7.88 |
7.96 |
375,625 |
-0.06 |
-0.75% |
7.96 |
| 1/14/10 |
8.07 |
8.09 |
7.95 |
8.02 |
436,093 |
-0.05 |
-0.62% |
8.02 |
| 1/13/10 |
7.98 |
8.09 |
7.91 |
8.07 |
355,538 |
0.11 |
1.38% |
8.07 |
| 1/12/10 |
8.00 |
8.08 |
7.89 |
7.96 |
350,045 |
-0.11 |
-1.36% |
7.96 |
| 1/11/10 |
8.05 |
8.13 |
7.97 |
8.07 |
594,027 |
0.08 |
1.00% |
8.07 |
| 1/8/10 |
7.93 |
8.02 |
7.80 |
7.99 |
373,258 |
0.06 |
0.76% |
7.99 |
| 1/7/10 |
7.90 |
7.95 |
7.76 |
7.93 |
249,015 |
-0.03 |
-0.38% |
7.93 |
| 1/6/10 |
7.77 |
7.97 |
7.67 |
7.96 |
412,451 |
0.15 |
1.92% |
7.96 |
| 1/5/10 |
7.86 |
7.92 |
7.75 |
7.81 |
472,981 |
-0.20 |
-2.50% |
7.81 |
| 1/4/10 |
8.01 |
8.10 |
7.93 |
8.01 |
383,154 |
0.12 |
1.52% |
8.01 |
| 12/31/09 |
8.04 |
8.04 |
7.87 |
7.89 |
177,032 |
-0.13 |
-1.62% |
7.89 |
| 12/30/09 |
7.96 |
8.02 |
7.75 |
8.02 |
237,718 |
0.05 |
0.63% |
8.02 |
| 12/29/09 |
8.02 |
8.02 |
7.87 |
7.97 |
133,791 |
-0.05 |
-0.62% |
7.97 |
| 12/28/09 |
8.05 |
8.08 |
7.95 |
8.02 |
161,884 |
-0.02 |
-0.25% |
8.02 |
| 12/24/09 |
7.99 |
8.07 |
7.93 |
8.04 |
101,262 |
0.07 |
0.88% |
8.04 |
| 12/23/09 |
7.92 |
7.99 |
7.81 |
7.97 |
302,452 |
0.09 |
1.14% |
7.97 |
| 12/22/09 |
7.60 |
7.91 |
7.55 |
7.88 |
383,796 |
0.31 |
4.10% |
7.88 |
| 12/21/09 |
7.31 |
7.60 |
7.24 |
7.57 |
322,394 |
0.28 |
3.84% |
7.57 |
| 12/18/09 |
7.24 |
7.29 |
7.14 |
7.29 |
534,129 |
0.14 |
1.96% |
7.29 |
|
|
|
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. |
|
|
|
|
