| ALDILA Add to My Watchlist | (OTCPK: ALDA) |
| Aldila | 4.00 | - (+0.00%) | 11,875 |
| Historical Data for ALDA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.96 | 4.00 | 3.96 | 11,875 | 4.00 | 0.00 0.00% |
| 02/08/10 | 4.05 | 4.05 | 3.96 | 26,353 | 4.00 | -0.01 -0.25% |
| 02/05/10 | 4.01 | 4.06 | 3.90 | 69,959 | 4.01 | -0.05 -1.23% |
| 02/04/10 | 4.04 | 4.06 | 3.98 | 11,001 | 4.06 | -0.00 -0.00% |
| 02/03/10 | 3.99 | 4.12 | 3.97 | 12,606 | 4.06 | +0.06 +1.50% |
| 02/02/10 | 4.12 | 4.12 | 4.00 | 8,876 | 4.00 | -0.18 -4.31% |
| 02/01/10 | 3.99 | 4.21 | 3.99 | 40,520 | 4.18 | +0.20 +5.03% |
| 01/29/10 | 4.20 | 4.20 | 3.86 | 6,472 | 3.98 | -0.21 -5.01% |
| 01/28/10 | 3.91 | 4.19 | 3.91 | 12,958 | 4.19 | +0.22 +5.54% |
| 01/27/10 | 3.98 | 4.05 | 3.92 | 5,300 | 3.97 | -0.03 -0.75% |
| 01/26/10 | 4.03 | 4.14 | 3.88 | 16,695 | 4.00 | -0.01 -0.25% |
| 01/25/10 | 3.90 | 4.10 | 3.89 | 19,670 | 4.01 | +0.10 +2.56% |
| 01/22/10 | 3.74 | 3.97 | 3.71 | 46,721 | 3.91 | +0.17 +4.55% |
| 01/21/10 | 3.70 | 3.79 | 3.70 | 62,103 | 3.74 | +0.03 +0.81% |
| 01/20/10 | 3.93 | 3.93 | 3.60 | 430,663 | 3.71 | -0.22 -5.60% |
| 01/19/10 | 4.08 | 4.09 | 3.93 | 32,090 | 3.93 | -0.05 -1.26% |
| 01/18/10 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | 0.00 0.00% |
| 01/15/10 | 3.95 | 4.03 | 3.90 | 2,327 | 3.98 | +0.03 +0.76% |
| 01/14/10 | 3.90 | 3.95 | 3.90 | 3,450 | 3.95 | +0.07 +1.80% |
| 01/13/10 | 3.80 | 4.00 | 3.76 | 18,503 | 3.88 | +0.13 +3.47% |
| 01/12/10 | 3.74 | 3.82 | 3.73 | 9,860 | 3.75 | -0.01 -0.27% |
| 01/11/10 | 3.80 | 3.89 | 3.73 | 4,831 | 3.76 | +0.06 +1.62% |
| 01/08/10 | 3.62 | 3.74 | 3.62 | 6,665 | 3.70 | +0.17 +4.82% |
| 01/07/10 | 3.61 | 3.62 | 3.52 | 7,461 | 3.53 | +0.02 +0.57% |
| 01/06/10 | 3.68 | 3.68 | 3.51 | 1,373 | 3.51 | -0.16 -4.36% |
| 01/05/10 | 3.57 | 3.74 | 3.57 | 1,904 | 3.67 | +0.11 +3.09% |
| 01/04/10 | 3.52 | 3.61 | 3.51 | 4,600 | 3.56 | +0.09 +2.59% |
| 01/01/10 | 3.47 | 3.47 | 3.47 | 0 | 3.47 | 0.00 0.00% |
| 12/31/09 | 3.48 | 3.74 | 3.47 | 3,264 | 3.47 | -0.11 -3.07% |
| 12/30/09 | 3.49 | 3.58 | 3.49 | 1,537 | 3.58 | +0.09 +2.58% |
| 12/29/09 | 3.85 | 3.85 | 3.48 | 33,553 | 3.49 | -0.12 -3.32% |
| 12/28/09 | 3.71 | 3.77 | 3.54 | 31,121 | 3.61 | -0.10 -2.70% |
| 12/25/09 | 3.88 | 3.96 | 3.70 | 15,198 | 3.71 | 0.00 0.00% |
| 12/24/09 | 3.88 | 3.96 | 3.70 | 15,198 | 3.71 | -0.19 -4.87% |
| 12/23/09 | 3.98 | 3.98 | 3.77 | 10,485 | 3.90 | -0.12 -2.99% |
| 12/22/09 | 4.02 | 4.04 | 3.96 | 6,259 | 4.02 | -0.05 -1.33% |
| 12/21/09 | 4.20 | 4.29 | 4.05 | 8,539 | 4.07 | -0.22 -5.03% |
| 12/18/09 | 4.00 | 4.29 | 3.99 | 9,614 | 4.29 | +0.18 +4.38% |
| 12/17/09 | 3.98 | 4.15 | 3.97 | 16,939 | 4.11 | +0.11 +2.75% |
| 12/16/09 | 3.99 | 4.05 | 3.95 | 4,693 | 4.00 | 0.00 0.00% |
| 12/15/09 | 4.19 | 4.19 | 3.92 | 9,294 | 4.00 | +0.09 +2.30% |
| 12/14/09 | 3.92 | 4.00 | 3.85 | 11,100 | 3.91 | +0.05 +1.40% |
| 12/11/09 | 3.78 | 3.89 | 3.77 | 9,406 | 3.86 | +0.07 +1.75% |
| 12/10/09 | 3.78 | 3.85 | 3.77 | 3,215 | 3.79 | -0.01 -0.26% |
| 12/09/09 | 3.84 | 3.85 | 3.80 | 1,300 | 3.80 | -0.07 -1.81% |
| 12/08/09 | 3.76 | 3.89 | 3.76 | 27,836 | 3.87 | +0.08 +2.11% |
| 12/07/09 | 3.81 | 3.81 | 3.77 | 1,249 | 3.79 | 0.00 0.00% |
| 12/04/09 | 3.78 | 3.80 | 3.76 | 2,656 | 3.79 | +0.06 +1.61% |
| 12/03/09 | 3.74 | 3.76 | 3.68 | 1,450 | 3.73 | -0.07 -1.84% |
| 12/02/09 | 3.74 | 3.80 | 3.69 | 12,900 | 3.80 | +0.11 +3.11% |
| \/ Download Data To Spreadsheet | ||||||
