FinData: Historical Data for AMEX, MEA

Wednesday, 22 May 2013

Metalico Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
20/05/13	1.750	1.750	1.700	1.740	280,900
17/05/13	1.780	1.780	1.700	1.750	437,600
16/05/13	1.660	1.820	1.660	1.780	1,143,300
15/05/13	1.620	1.660	1.600	1.660	335,000
14/05/13	1.570	1.650	1.540	1.630	273,400
13/05/13	1.550	1.640	1.530	1.570	155,500
10/05/13	1.580	1.600	1.540	1.550	171,200
09/05/13	1.790	1.790	1.560	1.580	254,600
08/05/13	1.650	1.690	1.600	1.690	164,800
07/05/13	1.660	1.690	1.620	1.670	171,400
06/05/13	1.570	1.700	1.570	1.660	255,700
03/05/13	1.730	1.740	1.530	1.570	270,600
02/05/13	1.430	1.640	1.430	1.620	330,200
01/05/13	1.490	1.490	1.420	1.430	320,400
30/04/13	1.490	1.530	1.480	1.490	216,800
29/04/13	1.500	1.510	1.480	1.500	151,000
26/04/13	1.520	1.540	1.490	1.510	108,700
25/04/13	1.560	1.580	1.520	1.540	190,700
24/04/13	1.570	1.570	1.540	1.560	57,200
23/04/13	1.540	1.580	1.480	1.560	110,000
22/04/13	1.490	1.540	1.440	1.530	147,800
19/04/13	1.460	1.480	1.440	1.470	165,500
18/04/13	1.460	1.490	1.420	1.460	316,100
17/04/13	1.400	1.490	1.400	1.430	343,700
16/04/13	1.480	1.540	1.420	1.420	360,100
15/04/13	1.580	1.580	1.450	1.450	302,400
12/04/13	1.650	1.670	1.550	1.560	356,000
11/04/13	1.480	1.700	1.480	1.680	927,700
10/04/13	1.380	1.450	1.360	1.430	298,100
09/04/13	1.420	1.420	1.350	1.360	310,800
08/04/13	1.400	1.450	1.360	1.370	240,100
05/04/13	1.410	1.440	1.400	1.420	197,200
04/04/13	1.440	1.490	1.410	1.420	158,400
03/04/13	1.480	1.500	1.440	1.460	443,500
02/04/13	1.610	1.610	1.490	1.490	301,400
01/04/13	1.610	1.630	1.530	1.590	242,400
28/03/13	1.710	1.710	1.610	1.620	348,200
27/03/13	1.740	1.770	1.690	1.700	161,200
26/03/13	1.830	1.850	1.700	1.770	219,200
25/03/13	1.790	1.850	1.770	1.830	304,400
22/03/13	1.790	1.830	1.760	1.820	140,200
21/03/13	1.780	1.820	1.780	1.790	92,200

Global Indices

No news available...

Currencies