Historical Prices for Xfone, Inc (XFN)
| | | Historical Data for Xfone Inc. (XFN) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 2.20 | 2.20 | 2.10 | 2.10 | 2,085 | -0.13 | -5.83% | | 10/9/08 | 2.1799 | 2.23 | 2.10 | 2.23 | 3,600 | – | – | | 10/8/08 | 2.3001 | 2.35 | 2.15 | 2.23 | 2,100 | -0.07 | -3.04% | | 10/7/08 | 2.35 | 2.35 | 2.30 | 2.30 | 607 | -0.10 | -4.17% | | 10/6/08 | 2.60 | 2.6001 | 2.35 | 2.40 | 20,192 | -0.30 | -11.11% | | 10/3/08 | 2.65 | 2.70 | 2.60 | 2.70 | 2,045 | 0.10 | 3.85% | | 10/2/08 | 0.00 | 0.00 | 0.00 | 2.60 | 200 | – | – | | 10/1/08 | 2.80 | 2.80 | 2.60 | 2.60 | 700 | -0.20 | -7.14% | | 9/30/08 | 2.80 | 2.80 | 2.65 | 2.80 | 2,000 | 0.0501 | 1.82% | | 9/29/08 | 2.70 | 2.7499 | 2.60 | 2.7499 | 8,400 | -0.0501 | -1.79% | | 9/26/08 | 2.70 | 2.80 | 2.70 | 2.80 | 4,500 | 0.08 | 2.94% | | 9/25/08 | 2.75 | 3.00 | 2.72 | 2.72 | 6,550 | -0.1199 | -4.22% | | 9/24/08 | 2.74 | 2.8399 | 2.70 | 2.8399 | 7,400 | – | – | | 9/23/08 | 2.75 | 2.8399 | 2.70 | 2.8399 | 6,200 | -0.0101 | -0.35% | | 9/22/08 | 2.85 | 3.0499 | 2.75 | 2.85 | 20,650 | -0.09 | -3.06% | | 9/19/08 | 2.71 | 2.94 | 2.71 | 2.94 | 1,900 | 0.20 | 7.30% | | 9/18/08 | 2.75 | 2.75 | 2.70 | 2.74 | 40,296 | -0.06 | -2.14% | | 9/17/08 | 2.77 | 2.80 | 2.70 | 2.80 | 25,188 | -0.03 | -1.06% | | 9/16/08 | 2.85 | 2.85 | 2.7001 | 2.83 | 22,900 | -0.1699 | -5.66% | | 9/15/08 | 2.90 | 3.00 | 2.80 | 2.9999 | 1,920 | -0.0001 | -0.00% | | 9/12/08 | 2.88 | 3.00 | 2.88 | 3.00 | 53,500 | 0.12 | 4.17% | | 9/10/08 | 2.82 | 2.88 | 2.80 | 2.88 | 1,500 | 0.0001 | 0.00% | | 9/9/08 | 2.82 | 2.8799 | 2.80 | 2.8799 | 13,200 | -0.0001 | -0.00% | | 9/8/08 | 2.81 | 2.90 | 2.81 | 2.88 | 5,007 | 0.02 | 0.70% | | 9/5/08 | 2.80 | 2.86 | 2.80 | 2.86 | 10,700 | -0.0399 | -1.38% | | 9/4/08 | 2.80 | 2.8999 | 2.79 | 2.8999 | 35,100 | -0.0001 | -0.00% | | 9/3/08 | 2.80 | 2.92 | 2.79 | 2.90 | 60,400 | 0.1001 | 3.58% | | 9/2/08 | 2.79 | 2.7999 | 2.60 | 2.7999 | 53,700 | – | – | | 8/29/08 | 2.70 | 2.7999 | 2.70 | 2.7999 | 3,900 | 0.02 | 0.72% | | 8/28/08 | 2.70 | 2.7799 | 2.70 | 2.7799 | 11,009 | 0.0299 | 1.09% | | 8/27/08 | 2.70 | 2.75 | 2.70 | 2.75 | 7,955 | -0.0499 | -1.78% | | 8/26/08 | 2.70 | 2.7999 | 2.70 | 2.7999 | 9,715 | 0.05 | 1.82% | | 8/25/08 | 2.71 | 2.75 | 2.70 | 2.7499 | 5,550 | -0.03 | -1.08% | | 8/22/08 | 2.70 | 2.7799 | 2.70 | 2.7799 | 5,100 | 0.0499 | 1.83% | | 8/21/08 | 2.61 | 2.73 | 2.61 | 2.73 | 3,659 | 0.08 | 3.02% | | 8/20/08 | 2.65 | 2.70 | 2.65 | 2.65 | 120,650 | -0.05 | -1.85% | | 8/19/08 | 2.75 | 2.75 | 2.65 | 2.70 | 21,000 | -0.0299 | -1.10% | | 8/18/08 | 2.70 | 2.75 | 2.60 | 2.7299 | 35,000 | 0.0554 | 2.07% | | 8/15/08 | 2.70 | 2.70 | 2.55 | 2.6745 | 7,800 | -0.0254 | -0.94% | | 8/14/08 | 2.65 | 2.6999 | 2.6101 | 2.6999 | 3,700 | – | – | | 8/13/08 | 2.60 | 2.6999 | 2.60 | 2.6999 | 3,600 | 0.03 | 1.12% | | 8/12/08 | 2.61 | 2.6999 | 2.60 | 2.6699 | 6,000 | -0.08 | -2.91% | | 8/11/08 | 2.65 | 2.7499 | 2.60 | 2.7499 | 400 | 0.0099 | 0.36% | | 8/7/08 | 2.75 | 2.75 | 2.63 | 2.74 | 3,300 | -0.06 | -2.14% | | 8/6/08 | 2.62 | 2.85 | 2.60 | 2.80 | 9,608 | 0.13 | 4.87% | | 8/5/08 | 2.71 | 2.78 | 2.67 | 2.67 | 13,134 | -0.05 | -1.84% | | 8/4/08 | 2.74 | 2.74 | 2.72 | 2.72 | 600 | -0.03 | -1.09% | | 8/1/08 | 2.75 | 2.75 | 2.70 | 2.75 | 2,000 | -0.05 | -1.79% | | 7/31/08 | 2.69 | 2.80 | 2.6001 | 2.80 | 7,000 | – | – | | 7/30/08 | 2.75 | 2.80 | 2.6499 | 2.80 | 5,238 | 0.1301 | 4.87% | | 7/29/08 | 2.80 | 2.80 | 2.65 | 2.6699 | 2,400 | -0.04 | -1.48% | | 7/28/08 | 2.85 | 2.86 | 2.7099 | 2.7099 | 10,952 | -0.1902 | -6.56% | | 7/25/08 | 2.90 | 2.95 | 2.85 | 2.9001 | 16,052 | -0.0011 | -0.04% | | 7/24/08 | 2.90 | 2.92 | 2.90 | 2.9012 | 9,500 | -0.0887 | -2.97% | | 7/23/08 | 2.86 | 3.00 | 2.86 | 2.9899 | 9,752 | 0.0399 | 1.35% | | 7/22/08 | 2.84 | 2.95 | 2.84 | 2.95 | 21,993 | -0.0399 | -1.33% | | 7/21/08 | 2.95 | 3.00 | 2.9001 | 2.9899 | 4,365 | 0.0199 | 0.67% | | 7/18/08 | 2.95 | 3.00 | 2.95 | 2.97 | 1,412 | 0.10 | 3.48% | | 7/17/08 | 2.8868 | 2.8868 | 2.87 | 2.87 | 4,600 | -0.01 | -0.35% | | 7/16/08 | 2.92 | 2.93 | 2.87 | 2.88 | 23,900 | -0.02 | -0.69% | | 7/15/08 | 2.91 | 2.93 | 2.89 | 2.90 | 15,307 | -0.02 | -0.68% | | 7/14/08 | 2.93 | 2.94 | 2.92 | 2.92 | 1,000 | 0.0199 | 0.69% | | | | 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 XFN stock.
Download XFN report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download XFN report |
| | |
| Example preview: |
|
|