| SKILLSOFT SP.ADR Add to My Watchlist | (NSDQ: SKIL) |
| SkillSoft PLC | 9.79 | +0.19 (+1.98%) | 75,720 |
| Historical Data for SKIL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.64 | 9.84 | 9.62 | 75,720 | 9.79 | +0.19 +1.98% |
| 02/08/10 | 9.54 | 9.67 | 9.47 | 105,644 | 9.60 | +0.02 +0.21% |
| 02/05/10 | 9.58 | 9.65 | 9.41 | 103,728 | 9.58 | -0.12 -1.19% |
| 02/04/10 | 9.73 | 9.73 | 9.45 | 616,597 | 9.70 | -0.03 -0.26% |
| 02/03/10 | 9.69 | 9.87 | 9.52 | 182,835 | 9.72 | -0.05 -0.51% |
| 02/02/10 | 9.74 | 9.81 | 9.70 | 51,367 | 9.77 | -0.02 -0.20% |
| 02/01/10 | 9.76 | 9.84 | 9.70 | 130,731 | 9.79 | +0.04 +0.41% |
| 01/29/10 | 9.83 | 9.86 | 9.73 | 54,422 | 9.75 | -0.08 -0.81% |
| 01/28/10 | 9.90 | 9.94 | 9.81 | 103,454 | 9.83 | -0.07 -0.71% |
| 01/27/10 | 9.74 | 10.08 | 9.72 | 290,141 | 9.90 | +0.08 +0.81% |
| 01/26/10 | 9.78 | 9.88 | 9.71 | 115,467 | 9.82 | +0.01 +0.10% |
| 01/25/10 | 10.04 | 10.04 | 9.80 | 98,405 | 9.81 | -0.14 -1.41% |
| 01/22/10 | 9.94 | 10.01 | 9.85 | 91,093 | 9.95 | -0.04 -0.40% |
| 01/21/10 | 9.79 | 10.04 | 9.76 | 348,422 | 9.99 | +0.16 +1.63% |
| 01/20/10 | 9.88 | 9.94 | 9.76 | 430,677 | 9.83 | -0.23 -2.29% |
| 01/19/10 | 10.11 | 10.20 | 10.01 | 383,557 | 10.06 | -0.12 -1.18% |
| 01/18/10 | 10.18 | 10.18 | 10.18 | 0 | 10.18 | 0.00 0.00% |
| 01/15/10 | 10.19 | 10.23 | 10.14 | 143,370 | 10.18 | -0.04 -0.39% |
| 01/14/10 | 10.25 | 10.25 | 10.09 | 791,353 | 10.22 | -0.03 -0.29% |
| 01/13/10 | 10.46 | 10.48 | 10.22 | 179,815 | 10.25 | -0.22 -2.10% |
| 01/12/10 | 10.41 | 10.50 | 10.40 | 95,131 | 10.47 | -0.11 -1.04% |
| 01/11/10 | 10.80 | 10.80 | 10.50 | 99,860 | 10.58 | -0.11 -1.03% |
| 01/08/10 | 10.49 | 10.78 | 10.43 | 177,563 | 10.69 | +0.22 +2.10% |
| 01/07/10 | 10.47 | 10.50 | 10.30 | 253,766 | 10.47 | -0.05 -0.48% |
| 01/06/10 | 10.60 | 10.60 | 10.47 | 138,231 | 10.52 | -0.08 -0.75% |
| 01/05/10 | 10.57 | 10.63 | 10.52 | 155,469 | 10.60 | -0.05 -0.47% |
| 01/04/10 | 10.64 | 10.81 | 10.55 | 145,866 | 10.65 | +0.17 +1.62% |
| 01/01/10 | 10.48 | 10.48 | 10.48 | 0 | 10.48 | 0.00 0.00% |
| 12/31/09 | 10.69 | 10.70 | 10.48 | 120,617 | 10.48 | -0.11 -1.04% |
| 12/30/09 | 10.72 | 10.72 | 10.59 | 160,911 | 10.59 | -0.11 -0.98% |
| 12/29/09 | 10.90 | 10.99 | 10.65 | 388,919 | 10.70 | +0.12 +1.18% |
| 12/28/09 | 10.70 | 10.82 | 10.45 | 127,558 | 10.57 | -0.13 -1.21% |
| 12/25/09 | 10.55 | 10.70 | 10.20 | 31,717 | 10.70 | 0.00 0.00% |
| 12/24/09 | 10.55 | 10.70 | 10.20 | 31,717 | 10.70 | +0.12 +1.13% |
| 12/23/09 | 10.27 | 10.59 | 10.24 | 437,607 | 10.58 | +0.37 +3.57% |
| 12/22/09 | 10.17 | 10.34 | 10.02 | 309,972 | 10.21 | +0.04 +0.44% |
| 12/21/09 | 10.01 | 10.28 | 10.00 | 196,375 | 10.17 | +0.14 +1.40% |
| 12/18/09 | 9.81 | 10.17 | 9.79 | 206,073 | 10.03 | -0.10 -0.99% |
| 12/17/09 | 10.29 | 10.29 | 10.02 | 139,979 | 10.13 | -0.14 -1.36% |
| 12/16/09 | 10.21 | 10.45 | 10.17 | 180,411 | 10.27 | +0.02 +0.20% |
| 12/15/09 | 10.06 | 10.36 | 10.00 | 245,039 | 10.25 | +0.20 +1.99% |
| 12/14/09 | 10.04 | 10.14 | 10.00 | 292,766 | 10.05 | +0.03 +0.30% |
| 12/11/09 | 10.17 | 10.17 | 9.93 | 362,788 | 10.02 | -0.05 -0.50% |
| 12/10/09 | 10.20 | 10.25 | 10.07 | 239,224 | 10.07 | -0.17 -1.66% |
| 12/09/09 | 10.28 | 10.42 | 10.20 | 88,277 | 10.24 | -0.08 -0.78% |
| 12/08/09 | 10.40 | 10.46 | 10.25 | 149,690 | 10.32 | -0.10 -0.96% |
| 12/07/09 | 10.22 | 10.58 | 10.22 | 333,420 | 10.42 | +0.06 +0.58% |
| 12/04/09 | 10.22 | 10.48 | 10.18 | 276,158 | 10.36 | +0.41 +4.12% |
| 12/03/09 | 9.87 | 10.18 | 9.84 | 566,781 | 9.95 | +0.17 +1.74% |
| 12/02/09 | 9.90 | 10.04 | 9.70 | 191,869 | 9.78 | -0.17 -1.71% |
| \/ Download Data To Spreadsheet | ||||||
