Scribd Logo
Upload

Welcome to Scribd!

  • Date Open High Low Close Adj Close

    Uploaded by

    Hendri Saputra
    1 views1 page
    This document contains daily stock market data from February 1, 2012 to March 5, 2012 including the date, open, high, low, close, volume and adjusted close prices. There were large trading volumes in late February and the stock price rose significantly over the period, with a 20 for 1 stock split occurring on February 16th.

    Original Description:

    volume fren split

    Original Title

    FREN 2012 volume

    Copyright

    © © All Rights Reserved

    Available Formats

    XLS, PDF, TXT or read online from Scribd

    Did you find this document useful?

    Is this content inappropriate?

    Report this Document
    This document contains daily stock market data from February 1, 2012 to March 5, 2012 including the date, open, high, low, close, volume and adjusted close prices. There were large trading volumes in late February and the stock price rose significantly over the period, with a 20 for 1 stock split occurring on February 16th.

    Copyright:

    © All Rights Reserved
    Download as XLS, PDF, TXT or read online from Scribd
    Flag for inappropriate content
    1 views1 page

    Date Open High Low Close Adj Close

    Uploaded by

    Hendri Saputra
    This document contains daily stock market data from February 1, 2012 to March 5, 2012 including the date, open, high, low, close, volume and adjusted close prices. There were large trading volumes in late February and the stock price rose significantly over the period, with a 20 for 1 stock split occurring on February 16th.

    Copyright:

    © All Rights Reserved
    Download as XLS, PDF, TXT or read online from Scribd
    Flag for inappropriate content
    of 1

    Date

    Open

    High

    5-Mar-12
    2-Mar-12
    1-Mar-12
    29-Feb-12
    28-Feb-12
    27-Feb-12
    24-Feb-12
    23-Feb-12
    22-Feb-12
    21-Feb-12
    20-Feb-12
    17-Feb-12
    16-Feb-12
    16-Feb-12
    15-Feb-12
    14-Feb-12
    13-Feb-12
    10-Feb-12
    9-Feb-12
    8-Feb-12
    7-Feb-12
    6-Feb-12
    3-Feb-12
    2-Feb-12
    1-Feb-12

    87
    91
    92
    90
    103
    102
    103
    108
    128
    196
    230
    225
    300

    91
    96
    98
    104
    105
    104
    113
    129
    196
    265
    270
    250
    305

    50
    1,000.00
    50
    50
    50
    50
    50
    50
    50
    50
    50

    50
    1,000.00
    50
    50
    50
    50
    50
    50
    50
    50
    50

    Low

    Close

    Volume

    86
    87
    89
    91
    82
    92
    89
    90
    101
    103
    100
    102
    101
    103
    106
    108
    128
    128
    196
    196
    169
    230
    225
    225
    300
    300
    1: 20 Stock Split
    50
    50
    1,000.00 1,000.00
    50
    50
    50
    50
    50
    50
    50
    50
    50
    50
    50
    50
    50
    50
    50
    50
    50
    50

    44,775,500
    244,028,500
    476,833,000
    334,122,500
    297,072,000
    62,607,500
    175,586,500
    219,807,000
    398,742,000
    40,596,000
    91,476,500
    5,620,500
    7,309,500

    Adj
    Close*
    87
    91
    92
    90
    103
    102
    103
    108
    128
    196
    230
    225
    300

    160,100 1,000.00
    8,000 20,000.00
    18,900 1,000.00
    4,800 1,000.00
    41,600 1,000.00
    12,300 1,000.00
    79,100 1,000.00
    28,200 1,000.00
    4,100 1,000.00
    4,500 1,000.00
    8,100 1,000.00

    You might also like