Here is the 360 day history on PTEK.
I like to buy into strength on a stock but it looks to me
like maybe the factors have already been factored in on this
stock. I think I will pass.
I wish all of you the very very best of luck and remember I
am usually wrong:-)
dawg
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
5/19/1999 16.313 16.000 16.750 15.438 7,642,600
5/18/1999 15.188 15.125 15.688 14.750 1,818,100
5/17/1999 15.000 15.438 16.125 14.500 3,173,700
5/14/1999 14.938 12.938 16.000 12.563 3,864,100
5/13/1999 14.688 14.875 15.375 14.500 760,100
5/12/1999 14.875 15.313 15.938 14.438 1,235,300
5/11/1999 15.688 13.563 15.813 13.250 28,875
5/10/1999 13.438 13.500 13.875 13.250 511,300
5/07/1999 13.250 13.500 14.000 13.063 805,700
5/06/1999 13.625 14.188 14.188 13.500 513,500
5/05/1999 14.188 14.500 14.563 13.000 1,073,000
5/04/1999 14.625 15.125 15.250 14.000 852,700
5/03/1999 15.125 15.313 15.813 15.063 1,481,900
4/30/1999 14.875 14.063 15.250 14.063 1,554,000
4/29/1999 14.000 14.250 14.375 13.500 818,600
4/28/1999 13.938 14.313 14.500 13.500 779,600
4/27/1999 14.250 15.000 15.375 14.125 1,498,800
4/26/1999 14.875 15.313 15.625 14.625 1,139,000
4/23/1999 14.813 14.688 15.063 14.063 857,100
4/22/1999 14.438 14.750 15.125 14.125 1,357,700
4/21/1999 14.313 14.250 15.188 14.000 1,121,500
4/20/1999 14.500 13.750 14.750 12.625 1,799,800
4/19/1999 13.938 16.375 16.750 13.188 2,586,300
4/16/1999 16.188 16.500 16.500 15.625 1,855,700
4/15/1999 15.875 16.250 16.750 14.438 4,061,400
4/14/1999 14.938 18.000 18.438 14.813 3,937,800
4/13/1999 17.250 17.125 18.625 15.688 10,696,200
4/12/1999 15.500 12.438 15.625 12.250 6,709,700
4/09/1999 12.875 13.375 13.500 12.500 1,943,300
4/08/1999 13.250 13.563 13.813 12.688 2,407,300
4/07/1999 13.000 13.625 14.063 12.938 2,232,600
4/06/1999 13.250 12.563 13.813 12.063 4,590,400
4/05/1999 11.813 12.750 13.000 11.625 2,013,200
4/01/1999 12.500 11.375 13.063 11.125 3,958,200
3/31/1999 11.375 10.625 11.375 10.563 1,619,000
3/30/1999 10.438 11.000 11.250 10.375 1,156,600
3/29/1999 10.938 9.875 11.000 9.750 2,189,100
3/26/1999 9.625 9.625 9.875 9.563 583,800
3/25/1999 9.688 9.813 10.000 9.563 348,100
3/24/1999 9.813 10.125 10.313 9.688 603,900
3/23/1999 10.250 9.500 10.438 8.625 1,415,300
3/22/1999 9.625 9.875 10.000 9.375 585,100
3/19/1999 9.875 9.875 10.313 9.750 619,900
3/18/1999 9.750 8.969 10.250 8.625 1,274,700
3/17/1999 9.250 9.500 9.625 8.750 996,200
3/16/1999 9.500 9.875 10.063 9.250 843,700
3/15/1999 9.938 10.063 10.188 9.875 444,400
3/12/1999 10.125 10.125 10.313 9.813 464,500
3/11/1999 10.125 10.313 10.500 10.000 586,800
3/10/1999 10.125 10.000 10.438 9.938 991,600
3/09/1999 9.969 9.750 10.000 9.750 533,900
3/08/1999 9.750 9.688 10.125 9.625 650,000
3/05/1999 9.625 10.125 10.375 9.500 1,079,800
3/04/1999 9.938 9.875 10.000 9.688 715,100
3/03/1999 9.875 10.250 10.250 9.625 589,500
3/02/1999 9.938 10.063 10.500 9.750 1,552,800
3/01/1999 10.000 9.125 10.063 9.000 1,203,700
2/26/1999 9.125 9.250 9.313 9.000 448,400
2/25/1999 9.188 9.500 9.500 8.875 730,500
2/24/1999 9.375 8.969 9.875 8.875 1,008,200
2/23/1999 9.000 9.031 9.250 8.438 1,019,300
2/22/1999 9.063 8.875 9.688 8.750 1,508,800
2/19/1999 8.688 7.250 9.000 7.000 2,167,400
2/18/1999 7.063 7.188 7.250 6.313 3,369,100
2/17/1999 8.000 7.563 8.313 7.313 1,706,700
2/16/1999 7.625 8.125 8.625 7.188 1,360,900
2/12/1999 8.031 8.813 8.938 7.938 1,214,100
2/11/1999 8.938 9.125 9.250 8.750 1,186,700
2/10/1999 8.750 9.500 9.688 8.375 1,432,700
2/09/1999 9.500 9.938 10.000 9.438 884,600
2/08/1999 10.000 10.500 10.813 10.000 633,900
2/05/1999 10.438 9.875 10.438 9.813 545,800
2/04/1999 9.969 10.375 10.688 9.813 1,203,000
2/03/1999 10.313 10.750 11.438 10.000 1,505,200
2/02/1999 10.875 9.875 11.063 9.375 2,561,800
2/01/1999 10.313 11.875 12.000 10.313 1,913,500
1/29/1999 11.750 13.000 13.000 11.625 4,201,900
1/28/1999 12.375 11.313 12.500 11.250 3,753,100
1/27/1999 11.063 10.938 11.250 10.625 1,629,500
1/26/1999 10.625 11.188 11.250 10.500 1,263,900
1/25/1999 10.875 11.188 11.500 10.750 1,413,900
1/22/1999 11.000 10.750 11.563 10.438 2,030,700
1/21/1999 11.000 11.375 11.625 10.500 1,918,600
1/20/1999 11.688 12.125 12.625 11.500 6,037,300
1/19/1999 11.375 10.000 11.625 9.625 4,793,400
1/15/1999 9.625 11.188 11.375 9.125 6,443,900
1/14/1999 10.813 10.875 11.438 9.875 7,000,000
1/13/1999 9.875 7.000 10.438 6.875 8,804,600
1/12/1999 8.125 7.125 8.188 6.875 2,043,100
1/11/1999 7.000 7.875 7.938 7.000 1,056,700
1/08/1999 7.250 7.625 8.250 7.250 1,209,200
1/07/1999 7.375 6.563 7.625 6.500 888,500
1/06/1999 6.750 6.313 6.875 6.125 1,282,700
1/05/1999 6.000 6.500 6.625 6.000 947,400
1/04/1999 6.563 7.625 7.875 6.500 1,236,200
12/31/1998 7.375 7.938 8.000 7.250 820,900
12/30/1998 7.750 7.125 8.250 7.063 1,426,800
12/29/1998 6.875 7.125 7.125 6.250 1,212,300
12/28/1998 6.688 6.188 7.063 6.125 1,177,900
12/24/1998 6.000 5.500 6.250 5.375 1,182,500
12/23/1998 5.563 5.000 5.688 5.000 1,272,700
12/22/1998 4.875 4.625 5.000 4.625 1,092,200
12/21/1998 4.750 4.813 5.000 4.688 1,203,400
12/18/1998 4.813 4.750 4.938 4.625 579,600
12/17/1998 4.813 4.625 4.875 4.500 356,900
12/16/1998 4.750 5.000 5.000 4.625 389,900
12/15/1998 4.938 5.000 5.250 4.875 586,600
12/14/1998 5.063 5.250 5.313 5.063 350,000
12/11/1998 5.375 5.313 5.625 5.250 373,800
12/10/1998 5.250 5.188 5.375 5.188 319,400
12/09/1998 5.250 5.313 5.438 5.188 426,800
12/08/1998 5.063 5.125 5.313 5.063 304,800
12/07/1998 5.125 4.625 5.250 4.563 503,900
12/04/1998 4.563 4.500 4.750 4.500 193,200
12/03/1998 4.500 4.563 4.750 4.500 240,700
12/02/1998 4.563 4.875 4.875 4.500 538,600
12/01/1998 4.813 4.813 5.000 4.750 377,500
11/30/1998 4.938 4.750 5.063 4.750 446,200
11/27/1998 4.969 5.188 5.250 4.750 268,400
11/25/1998 4.969 5.125 5.125 4.875 519,800
11/24/1998 5.000 5.250 5.500 4.938 1,171,100
11/23/1998 5.250 5.500 5.563 5.188 505,100
11/20/1998 5.313 5.375 5.500 5.250 390,900
11/19/1998 5.344 5.563 5.563 5.250 291,600
11/18/1998 5.375 5.500 5.688 5.188 293,500
11/17/1998 5.563 5.750 5.750 5.313 324,100
11/16/1998 5.563 5.469 5.875 5.313 541,600
11/13/1998 5.250 5.000 5.281 5.000 723,600
11/12/1998 5.188 5.125 5.250 4.875 446,200
11/11/1998 5.125 5.313 5.500 5.063 298,200
11/10/1998 5.313 5.625 5.625 5.188 471,900
11/09/1998 5.500 5.563 5.625 5.250 204,100
11/06/1998 5.563 5.563 5.688 5.500 574,600
11/05/1998 5.563 5.688 5.813 5.531 549,700
11/04/1998 5.688 5.375 5.750 5.250 590,700
11/03/1998 5.031 5.375 5.375 4.875 517,000
11/02/1998 5.250 5.469 5.875 5.094 456,600
10/30/1998 5.500 6.125 6.125 5.188 923,100
10/29/1998 6.125 6.438 6.500 6.000 287,100
10/28/1998 6.250 6.094 6.625 5.875 346,600
10/27/1998 6.031 6.125 6.188 5.875 398,300
10/26/1998 6.063 6.125 6.125 5.875 475,300
10/23/1998 6.000 6.000 6.250 5.875 279,200
10/22/1998 5.875 5.250 6.125 5.250 691,800
10/21/1998 5.375 5.250 5.500 5.125 432,800
10/20/1998 5.188 5.438 5.500 4.875 654,600
10/19/1998 5.438 5.125 5.438 5.125 543,000
10/16/1998 5.313 4.500 5.500 4.375 1,269,900
10/15/1998 4.250 3.250 4.375 3.188 1,171,000
10/14/1998 3.063 3.375 3.375 2.969 544,700
10/13/1998 3.250 3.500 3.563 3.125 295,400
10/12/1998 3.563 3.375 3.875 3.375 566,200
10/09/1998 3.188 3.500 3.625 3.125 589,600
10/08/1998 3.125 3.313 3.313 2.500 884,900
10/07/1998 3.313 3.875 3.875 3.250 934,300
10/06/1998 3.750 4.250 4.500 3.750 970,200
10/05/1998 4.250 4.313 4.500 4.250 615,000
10/02/1998 4.500 4.250 4.750 4.250 601,500
10/01/1998 4.250 4.563 4.688 4.250 498,900
9/30/1998 4.813 4.375 4.813 4.063 362,100
9/29/1998 4.281 4.563 4.688 4.125 808,600
9/28/1998 4.563 4.563 4.938 4.500 312,200
9/25/1998 4.563 4.750 4.813 4.500 556,700
9/24/1998 5.000 5.125 5.250 4.813 555,500
9/23/1998 5.188 5.250 5.563 5.188 719,000
9/22/1998 5.406 5.500 5.500 5.188 600,900
9/21/1998 5.375 5.000 5.438 5.000 642,800
9/18/1998 5.469 5.688 5.688 5.375 665,900
9/17/1998 5.563 5.188 5.625 5.125 662,300 |
