SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Technology Stocks : Ascend Communications (ASND)
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Jack Colton who wrote (38332)3/8/1998 12:20:00 AM
From: Gary Korn  Read Replies (4) of 61433
 
How about some historical ASND prices (I think this goes way,
way back if one wanted to cut and paste all evening):

ASND close high low vol(H) ASND close high low vol(H)
3/06/98 35.06 35.11 32.81 70961 2/04/98 31.25 31.75 30.38 83714
3/05/98 32.44 33.87 32.44 74702 2/03/98 30.81 31.00 29.62 58641
3/04/98 34.62 35.00 33.62 42070 2/02/98 30.12 30.50 29.50 66780
3/03/98 33.87 34.44 33.44 63824 1/30/98 29.56 29.87 28.75 42192
3/02/98 35.06 37.50 35.00 52381 1/29/98 29.00 30.38 28.75 42700
2/27/98 37.44 38.25 36.50 85558 1/28/98 29.87 30.06 28.06 54100
2/26/98 36.63 37.00 36.00 45545 1/27/98 28.00 28.44 27.75 34754
2/25/98 36.25 36.63 35.75 46128 1/26/98 28.00 29.00 27.94 32368
2/24/98 35.69 36.50 35.56 47216 1/23/98 28.69 29.00 28.56 32100
2/23/98 36.75 36.87 34.94 80749 1/22/98 28.44 29.37 28.44 56093
2/20/98 35.50 36.25 34.75 96934 1/21/98 29.81 30.50 29.44 111390
2/19/98 35.00 35.25 34.13 66371 1/20/98 30.75 31.00 30.06 83686
2/18/98 34.06 34.44 33.75 37796 1/16/98 30.06 30.50 29.75 101240
2/17/98 33.81 35.44 33.50 58094 1/15/98 28.94 29.94 28.81 49705
2/13/98 34.87 35.00 34.00 81451 1/14/98 30.19 30.31 28.62 72743
2/12/98 33.81 35.00 32.25 99207 1/13/98 28.62 29.25 28.25 111160
2/11/98 33.50 33.75 33.25 23562 1/12/98 26.94 27.00 25.00 58379
2/10/98 33.44 33.87 32.75 57828 1/09/98 26.19 28.00 25.81 65403
2/09/98 32.69 33.62 32.62 41960 1/08/98 27.37 28.19 26.94 44071
2/06/98 33.25 33.56 32.62 66092 1/07/98 27.56 28.50 25.94 136330
2/05/98 33.00 33.50 32.00 134890 1/06/98 26.06 26.50 25.56 47542
1/05/98 26.50 27.50 26.25 77913 12/03/97 23.62 24.00 22.00 60618
1/02/98 25.87 25.87 24.37 34596 12/02/97 23.75 25.31 23.69 39502
12/31/97 24.50 25.38 23.50 109650 12/01/97 25.56 25.75 24.86 33686
12/30/97 24.00 24.56 23.25 71816 11/28/97 24.94 25.00 24.31 10461
12/29/97 23.62 24.75 23.37 41001 11/26/97 24.44 24.87 24.25 25420
12/26/97 24.00 24.44 23.87 15149 11/25/97 24.25 25.12 24.13 38198
12/24/97 24.19 24.69 24.13 16588 11/24/97 24.75 25.38 24.50 31607
12/23/97 24.37 25.50 24.25 31272 11/21/97 25.38 25.75 25.12 32996
12/22/97 25.62 27.75 25.06 52939 11/20/97 25.56 25.75 25.00 38449
12/19/97 27.31 27.50 23.44 84879 11/19/97 25.38 25.94 24.13 44307
12/18/97 24.25 25.75 24.00 42063 11/18/97 24.56 25.81 24.50 45025
12/17/97 24.75 26.75 24.75 42199 11/17/97 25.44 26.00 24.31 52777
12/16/97 26.87 27.69 26.50 24925 11/14/97 24.37 25.00 23.75 38767
12/15/97 27.06 27.88 26.50 34686 11/13/97 24.37 25.00 23.12 70084
12/12/97 27.14 28.75 27.00 41379 11/12/97 23.69 25.12 22.75 73237
12/11/97 28.37 29.25 25.56 80749 11/11/97 23.19 23.50 22.69 42660
12/10/97 27.31 28.00 26.50 37092 11/10/97 22.62 24.75 22.62 48534
12/09/97 28.62 29.37 28.56 40426 11/07/97 24.13 24.31 23.50 63627
12/08/97 29.69 30.38 28.25 67222 11/06/97 24.81 26.37 24.50 54550
12/05/97 28.94 32.25 28.37 301460 11/05/97 26.00 26.50 25.31 57177
12/04/97 26.87 28.25 22.69 175110 11/04/97 25.31 26.75 24.69 92786
11/03/97 26.31 28.00 26.12 75867 10/03/97 32.69 33.75 32.44 59165
10/31/97 27.00 27.75 26.00 82161 10/02/97 33.00 33.25 32.56 38282
10/30/97 26.37 28.50 26.31 63823 10/01/97 33.00 33.50 32.00 95206
10/29/97 28.44 30.87 26.94 126870 9/30/97 32.37 32.44 30.00 337660
10/28/97 29.44 30.31 26.25 110610 9/29/97 35.25 36.28 35.00 71763
10/27/97 29.37 32.81 29.00 68370 9/26/97 36.25 37.94 35.87 88656
10/24/97 33.00 34.62 32.88 46817 9/25/97 37.12 37.75 36.63 83722
10/23/97 33.87 34.81 33.00 56528 9/24/97 36.56 38.75 36.37 82615
10/22/97 34.75 35.25 34.25 34813 9/23/97 38.12 38.69 37.62 78919
10/21/97 34.94 35.31 34.31 67021 9/22/97 37.94 37.94 36.00 115370
10/20/97 34.06 35.00 33.69 61677 9/19/97 36.00 36.00 34.75 96516
10/17/97 34.94 35.69 32.81 180080 9/18/97 35.94 36.12 34.87 108620
10/16/97 33.62 34.00 32.44 108120 9/17/97 34.75 35.38 34.25 197430
10/15/97 32.44 33.37 32.00 70010 9/16/97 33.69 34.62 32.25 266500
10/14/97 33.06 34.25 32.75 56793 9/15/97 32.56 35.62 32.06 337200
10/13/97 33.75 35.00 33.62 50170 9/12/97 35.25 38.00 35.00 209409
10/10/97 33.62 34.19 33.00 89772 9/11/97 37.81 38.75 36.87 276929
10/09/97 33.12 33.81 32.50 59717 9/10/97 40.00 41.75 39.62 238540
10/08/97 33.12 33.87 32.25 73734 9/09/97 42.56 42.75 39.94 133060
10/07/97 33.37 33.50 32.25 58704 9/08/97 40.19 41.75 40.06 59333
10/06/97 32.25 33.12 32.06 44319 9/05/97 40.62 42.25 40.25 108770
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News