| ANSWERS Add to My Watchlist | (NSDQ: ANSW) |
| Answers | 7.46 | -0.79 (-9.58%) | 40,677 |
| Historical Data for ANSW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.29 | 8.30 | 7.45 | 40,677 | 7.46 | -0.79 -9.58% |
| 02/08/10 | 8.29 | 8.69 | 8.07 | 27,271 | 8.25 | -0.29 -3.40% |
| 02/05/10 | 7.70 | 8.88 | 7.70 | 73,970 | 8.54 | +0.66 +8.32% |
| 02/04/10 | 7.90 | 8.09 | 7.77 | 15,387 | 7.88 | -0.13 -1.57% |
| 02/03/10 | 8.17 | 8.17 | 7.75 | 7,520 | 8.01 | -0.19 -2.32% |
| 02/02/10 | 7.90 | 8.30 | 7.90 | 16,521 | 8.20 | +0.25 +3.14% |
| 02/01/10 | 7.91 | 8.10 | 7.82 | 11,807 | 7.95 | -0.11 -1.36% |
| 01/29/10 | 8.15 | 8.20 | 7.84 | 20,395 | 8.06 | +0.12 +1.51% |
| 01/28/10 | 7.68 | 8.00 | 7.68 | 14,556 | 7.94 | +0.18 +2.32% |
| 01/27/10 | 7.59 | 8.01 | 7.59 | 17,581 | 7.76 | +0.17 +2.24% |
| 01/26/10 | 7.40 | 7.62 | 7.36 | 10,076 | 7.59 | +0.08 +1.07% |
| 01/25/10 | 7.62 | 7.62 | 7.34 | 22,827 | 7.51 | -0.11 -1.44% |
| 01/22/10 | 7.74 | 7.74 | 7.40 | 51,884 | 7.62 | +0.02 +0.21% |
| 01/21/10 | 7.65 | 7.65 | 7.55 | 10,033 | 7.60 | +0.03 +0.45% |
| 01/20/10 | 7.52 | 7.66 | 7.50 | 35,660 | 7.57 | -0.09 -1.17% |
| 01/19/10 | 7.57 | 7.75 | 7.52 | 19,003 | 7.66 | -0.26 -3.28% |
| 01/18/10 | 7.92 | 7.92 | 7.92 | 0 | 7.92 | 0.00 0.00% |
| 01/15/10 | 8.00 | 8.00 | 7.72 | 6,219 | 7.92 | -0.09 -1.12% |
| 01/14/10 | 7.95 | 8.49 | 7.95 | 26,850 | 8.01 | +0.06 +0.75% |
| 01/13/10 | 8.00 | 8.13 | 7.91 | 10,198 | 7.95 | -0.09 -1.14% |
| 01/12/10 | 8.29 | 8.29 | 7.90 | 5,986 | 8.04 | -0.25 -2.99% |
| 01/11/10 | 8.80 | 8.80 | 8.11 | 31,085 | 8.29 | -0.49 -5.58% |
| 01/08/10 | 8.76 | 8.94 | 8.71 | 2,086 | 8.78 | +0.29 +3.37% |
| 01/07/10 | 9.00 | 9.00 | 8.49 | 43,898 | 8.49 | -0.46 -5.09% |
| 01/06/10 | 8.95 | 8.95 | 8.80 | 10,882 | 8.95 | +0.14 +1.59% |
| 01/05/10 | 8.75 | 8.94 | 8.57 | 10,788 | 8.81 | +0.03 +0.34% |
| 01/04/10 | 8.33 | 8.95 | 8.33 | 8,204 | 8.78 | +0.03 +0.34% |
| 01/01/10 | 8.75 | 8.75 | 8.75 | 0 | 8.75 | 0.00 0.00% |
| 12/31/09 | 8.90 | 9.10 | 8.65 | 26,449 | 8.75 | +0.16 +1.86% |
| 12/30/09 | 8.01 | 8.89 | 7.99 | 28,506 | 8.59 | +0.53 +6.58% |
| 12/29/09 | 8.15 | 8.24 | 7.97 | 21,817 | 8.06 | -0.09 -1.10% |
| 12/28/09 | 7.91 | 8.20 | 7.79 | 19,273 | 8.15 | +0.26 +3.30% |
| 12/25/09 | 7.75 | 7.91 | 7.75 | 8,708 | 7.89 | 0.00 0.00% |
| 12/24/09 | 7.75 | 7.91 | 7.75 | 8,708 | 7.89 | +0.22 +2.87% |
| 12/23/09 | 7.52 | 7.89 | 7.52 | 9,472 | 7.67 | +0.05 +0.66% |
| 12/22/09 | 7.72 | 7.78 | 7.51 | 7,505 | 7.62 | -0.08 -1.04% |
| 12/21/09 | 7.49 | 7.71 | 7.49 | 19,979 | 7.70 | +0.24 +3.22% |
| 12/18/09 | 7.53 | 7.80 | 7.33 | 26,146 | 7.46 | +0.06 +0.81% |
| 12/17/09 | 7.50 | 7.75 | 7.18 | 56,108 | 7.40 | -0.46 -5.85% |
| 12/16/09 | 7.86 | 7.86 | 7.86 | 0 | 7.86 | 0.00 0.00% |
| 12/15/09 | 7.81 | 7.97 | 7.76 | 5,642 | 7.86 | -0.10 -1.26% |
| 12/14/09 | 7.99 | 8.05 | 7.81 | 2,400 | 7.96 | +0.10 +1.27% |
| 12/11/09 | 7.81 | 7.97 | 7.80 | 11,800 | 7.86 | -0.12 -1.50% |
| 12/10/09 | 8.01 | 8.07 | 7.94 | 9,200 | 7.98 | -0.10 -1.24% |
| 12/09/09 | 8.01 | 8.11 | 8.00 | 18,660 | 8.08 | +0.18 +2.28% |
| 12/08/09 | 8.07 | 8.11 | 7.90 | 3,711 | 7.90 | -0.15 -1.86% |
| 12/07/09 | 8.05 | 8.40 | 8.05 | 30,179 | 8.05 | +0.09 +1.13% |
| 12/04/09 | 7.97 | 8.19 | 7.80 | 39,880 | 7.96 | +0.03 +0.37% |
| 12/03/09 | 8.00 | 8.05 | 7.93 | 13,630 | 7.93 | -0.14 -1.72% |
| 12/02/09 | 7.75 | 8.15 | 7.75 | 16,208 | 8.07 | +0.30 +3.91% |
| \/ Download Data To Spreadsheet | ||||||
