Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.860	5.000	4.533	4.607	20,577	-0.10(-2.12%)
Jan 30, 2012	4.953	4.987	4.480	4.707	16,363	-0.17(-3.42%)
Jan 27, 2012	4.990	4.990	4.833	4.873	6,610	-0.01(-0.10%)
Jan 26, 2012	5.033	5.033	4.847	4.878	24,855	+0.05(+1.07%)
Jan 25, 2012	4.442	4.827	4.442	4.827	17,292	+0.37(+8.38%)
Jan 24, 2012	4.387	4.480	4.267	4.453	22,035	+0.12(+2.77%)
Jan 23, 2012	4.500	4.500	4.167	4.333	30,772	-0.16(-3.56%)
Jan 20, 2012	4.507	4.647	4.493	4.493	12,814	-0.09(-1.89%)
Jan 19, 2012	4.927	4.927	4.420	4.580	80,512	-0.35(-7.04%)
Jan 18, 2012	5.467	5.627	4.667	4.927	130,527	-0.64(-11.50%)
Jan 17, 2012	5.593	5.633	5.473	5.567	30,571	-0.09(-1.53%)
Jan 13, 2012	5.760	5.767	5.467	5.653	20,308	-0.09(-1.55%)
Jan 12, 2012	5.867	5.893	5.413	5.742	41,491	-0.16(-2.68%)
Jan 11, 2012	5.467	5.967	5.427	5.900	85,441	+0.51(+9.39%)
Jan 10, 2012	5.033	5.653	5.033	5.393	68,143	+0.42(+8.45%)
Jan 09, 2012	4.933	5.033	4.841	4.973	32,431	+0.13(+2.61%)
Jan 06, 2012	4.613	4.853	4.600	4.847	26,041	+0.25(+5.36%)
Jan 05, 2012	4.647	4.647	4.587	4.600	14,511	-0.05(-1.15%)
Jan 04, 2012	4.587	4.667	4.573	4.653	21,556	+0.41(+9.58%)
Dec 30, 2011	4.533	4.627	4.247	4.247	29,068	-0.38(-8.21%)
Dec 29, 2011	4.620	4.707	4.467	4.627	68,329	+0.23(+5.15%)
Dec 28, 2011	4.540	4.540	4.253	4.400	22,503	-0.21(-4.49%)
Dec 27, 2011	4.227	4.620	4.200	4.607	59,953	+0.47(+11.45%)
Dec 23, 2011	4.087	4.240	4.040	4.133	7,500	-0.04(-0.96%)
Dec 21, 2011	4.307	4.333	4.173	4.173	14,829	-0.10(-2.34%)
Dec 20, 2011	4.220	4.300	4.128	4.273	35,110	+0.17(+4.23%)
Dec 19, 2011	4.160	4.293	3.893	4.100	24,727	-0.07(-1.60%)
Dec 16, 2011	4.133	4.173	3.942	4.167	38,505	+0.09(+2.12%)
Dec 15, 2011	3.767	4.267	3.767	4.080	87,582	+0.38(+10.27%)
Dec 14, 2011	3.413	3.767	3.167	3.700	76,233	+0.37(+11.00%)
Dec 13, 2011	3.253	3.813	3.167	3.333	90,498	+0.17(+5.26%)
Dec 12, 2011	3.167	3.167	3.067	3.167	25,657	+0.15(+5.09%)
Dec 09, 2011	3.053	3.133	2.976	3.013	9,255	+0.12(+4.15%)
Dec 08, 2011	2.920	3.060	2.800	2.893	16,593	+0.09(+3.33%)
Dec 07, 2011	2.847	2.973	2.767	2.800	6,090	-0.06(-2.10%)
Dec 06, 2011	2.587	2.860	2.587	2.860	13,648	+0.12(+4.38%)
Dec 05, 2011	2.653	2.767	2.653	2.740	8,967	+0.13(+5.11%)
Dec 02, 2011	2.607	2.607	2.553	2.607	4,569	-0.05(-2.00%)
Dec 01, 2011	2.527	2.667	2.527	2.660	5,179	+0.14(+5.56%)
Nov 30, 2011	2.667	2.667	2.473	2.520	18,654	-0.10(-3.95%)
Nov 29, 2011	2.633	2.633	2.567	2.624	12,150	-0.01(-0.37%)
Nov 28, 2011	2.600	2.633	2.520	2.633	12,937	+0.07(+2.60%)
Nov 23, 2011	2.633	2.567	2.567	2.567	3,300	-0.07(-2.78%)
Nov 22, 2011	2.640	2.640	2.607	2.640	5,850	+0.00(+0.00%)
Nov 21, 2011	2.600	2.653	2.553	2.640	12,819	+0.07(+2.59%)
Nov 18, 2011	2.667	2.667	2.520	2.573	1,860	-0.09(-3.50%)
Nov 17, 2011	2.647	2.667	2.647	2.667	1,875	+0.18(+7.24%)
Nov 16, 2011	2.600	2.633	2.480	2.487	1,905	+0.02(+0.81%)
Nov 15, 2011	2.573	2.767	2.400	2.467	7,440	+0.03(+1.37%)
Nov 14, 2011	3.000	3.000	2.367	2.433	11,973	-0.09(-3.44%)
Nov 11, 2011	2.547	2.547	2.520	2.520	2,596	-0.04(-1.57%)
Nov 10, 2011	2.620	2.620	2.507	2.560	3,055	-0.04(-1.53%)
Nov 09, 2011	2.576	3.000	2.500	2.600	29,274	+0.04(+1.56%)
Nov 08, 2011	2.387	2.633	2.340	2.560	20,169	+0.17(+7.26%)
Nov 07, 2011	2.387	2.387	2.387	2.387	750	+0.00(+0.00%)
Nov 04, 2011	2.400	2.420	2.240	2.387	5,037	-0.02(-0.83%)
Nov 03, 2011	2.193	2.413	2.193	2.407	14,010	+0.17(+7.76%)
Nov 02, 2011	2.307	2.327	2.187	2.233	6,451	-0.10(-4.29%)
Oct 31, 2011	2.333	2.333	2.333	2.333	1,050	+0.01(+0.29%)
Oct 28, 2011	2.327	2.327	2.180	2.327	3,150	+0.06(+2.84%)
Oct 27, 2011	2.240	2.333	2.233	2.262	940	+0.08(+3.77%)
Oct 26, 2011	2.180	2.180	2.180	2.180	300	-0.02(-0.91%)
Oct 25, 2011	2.220	2.220	2.200	2.200	1,587	-0.01(-0.30%)
Oct 24, 2011	2.207	2.207	2.207	2.207	300	-0.03(-1.19%)
Oct 21, 2011	2.233	2.233	2.233	2.233	150	+0.03(+1.51%)
Oct 20, 2011	2.233	2.233	2.193	2.200	2,100	+0.01(+0.30%)
Oct 19, 2011	2.227	2.227	2.193	2.193	1,770	-0.14(-6.00%)
Oct 17, 2011	2.233	2.333	2.333	2.333	15,900	+0.07(+3.24%)
Oct 14, 2011	2.173	2.260	2.173	2.260	7,035	+0.07(+3.35%)
Oct 13, 2011	2.180	2.273	2.173	2.187	2,250	+0.01(+0.31%)
Oct 12, 2011	2.180	2.187	2.180	2.180	2,188	-0.04(-1.83%)
Oct 11, 2011	2.260	2.260	2.220	2.221	2,638	+0.01(+0.63%)
Oct 10, 2011	2.180	2.260	2.120	2.207	5,754	-0.02(-0.90%)
Oct 07, 2011	2.122	2.227	2.122	2.227	630	+0.09(+4.38%)
Oct 06, 2011	2.133	2.133	2.033	2.133	4,131	-0.01(-0.66%)
Oct 05, 2011	2.085	2.148	2.085	2.148	1,800	+0.05(+2.27%)
Oct 04, 2011	2.067	2.120	2.000	2.100	23,430	-0.01(-0.63%)
Oct 03, 2011	2.187	2.347	1.993	2.113	22,497	-0.07(-3.05%)
Sep 30, 2011	2.176	2.180	2.176	2.180	900	+0.10(+4.79%)
Sep 29, 2011	2.033	2.080	2.027	2.080	990	+0.05(+2.63%)
Sep 28, 2011	2.080	2.080	2.027	2.027	3,235	-0.04(-1.94%)
Sep 27, 2011	2.193	2.193	2.067	2.067	2,025	-0.01(-0.64%)
Sep 26, 2011	2.100	2.280	2.067	2.080	2,100	+0.01(+0.32%)
Sep 23, 2011	2.027	2.080	1.993	2.073	2,100	+0.06(+3.07%)
Sep 22, 2011	2.100	2.133	2.000	2.012	9,910	-0.14(-6.49%)
Sep 21, 2011	2.247	2.253	2.133	2.151	39,882	-0.08(-3.67%)
Sep 20, 2011	2.267	2.300	2.233	2.233	3,768	-0.05(-1.99%)
Sep 19, 2011	2.240	2.279	2.220	2.279	1,482	-0.09(-3.72%)
Sep 16, 2011	2.247	2.367	2.247	2.367	3,669	+0.07(+3.20%)
Sep 15, 2011	2.213	2.300	2.187	2.293	8,700	+0.06(+2.69%)
Sep 14, 2011	2.180	2.233	2.173	2.233	3,672	+0.00(+0.00%)
Sep 13, 2011	2.233	2.260	2.180	2.233	1,647	-0.01(-0.30%)
Sep 12, 2011	2.240	2.347	2.240	2.240	3,697	+0.00(+0.00%)
Sep 09, 2011	2.347	2.367	2.167	2.240	5,025	+0.01(+0.60%)
Sep 07, 2011	2.227	2.227	2.227	2.227	0	+0.00(+0.00%)
Sep 06, 2011	2.333	2.333	2.227	2.227	1,584	-0.15(-6.18%)
Sep 02, 2011	2.347	2.387	2.267	2.373	2,850	+0.03(+1.42%)
Sep 01, 2011	2.340	2.393	2.340	2.340	2,553	+0.01(+0.29%)
Aug 31, 2011	2.380	2.380	2.273	2.333	13,149	-0.05(-1.96%)
Aug 30, 2011	2.420	2.425	2.380	2.380	3,045	+0.11(+4.69%)
Aug 29, 2011	2.253	2.439	2.253	2.273	29,145	+0.01(+0.29%)
Aug 26, 2011	2.207	2.293	2.207	2.267	6,628	+0.06(+2.72%)
Aug 25, 2011	2.413	2.413	2.147	2.207	5,325	-0.18(-7.54%)
Aug 24, 2011	2.300	2.440	2.287	2.387	4,066	+0.11(+4.68%)
Aug 23, 2011	2.333	2.333	2.280	2.280	6,907	+0.08(+3.64%)
Aug 22, 2011	2.480	2.480	2.167	2.200	15,249	-0.30(-12.00%)
Aug 19, 2011	2.300	2.587	2.300	2.500	14,245	+0.23(+10.29%)
Aug 18, 2011	2.327	2.327	2.167	2.267	20,899	-0.10(-4.23%)
Aug 17, 2011	2.400	2.600	2.333	2.367	55,144	+0.03(+1.43%)
Aug 16, 2011	2.187	2.367	2.107	2.333	45,513	+0.20(+9.38%)
Aug 15, 2011	2.033	2.233	2.033	2.133	59,175	+0.07(+3.23%)
Aug 12, 2011	2.000	2.067	2.000	2.067	786	+0.07(+3.33%)
Aug 11, 2011	1.999	2.093	1.900	2.000	33,106	+0.01(+0.33%)
Aug 10, 2011	1.613	2.033	1.613	1.993	9,613	+0.31(+18.65%)
Aug 09, 2011	1.667	1.720	1.513	1.680	15,270	-0.05(-2.63%)
Aug 08, 2011	1.780	1.967	1.725	1.725	18,708	-0.09(-4.85%)
Aug 05, 2011	2.000	2.000	1.813	1.813	34,398	-0.19(-9.33%)
Aug 04, 2011	2.087	2.087	1.893	2.000	14,370	-0.08(-3.85%)
Aug 03, 2011	2.000	2.100	1.974	2.080	10,650	+0.08(+4.00%)
Aug 02, 2011	1.927	2.090	1.913	2.000	3,750	+0.09(+4.89%)
Aug 01, 2011	1.973	2.027	1.907	1.907	12,795	-0.10(-4.98%)
Jul 29, 2011	1.967	2.100	1.953	2.007	28,275	-0.03(-1.31%)
Jul 28, 2011	1.980	2.067	1.900	2.033	10,575	+0.04(+2.01%)
Jul 27, 2011	2.073	2.073	1.993	1.993	9,982	-0.01(-0.33%)
Jul 26, 2011	1.987	2.100	1.900	2.000	18,708	+0.01(+0.67%)
Jul 25, 2011	1.973	1.987	1.967	1.987	11,874	-0.00(-0.20%)
Jul 22, 2011	1.993	2.000	1.967	1.991	6,768	-0.01(-0.47%)
Jul 21, 2011	1.967	2.000	1.967	2.000	1,050	+0.01(+0.67%)
Jul 20, 2011	2.027	2.027	1.926	1.987	6,195	-0.03(-1.55%)
Jul 19, 2011	1.993	2.060	1.987	2.018	2,806	+0.04(+1.92%)
Jul 18, 2011	2.047	2.047	1.980	1.980	2,700	-0.08(-3.88%)
Jul 15, 2011	2.020	2.093	2.020	2.060	600	+0.04(+1.98%)
Jul 14, 2011	2.053	2.067	2.020	2.020	1,531	+0.02(+1.00%)
Jul 12, 2011	1.947	2.000	2.000	2.000	5,100	+0.03(+1.35%)
Jul 11, 2011	1.973	1.973	1.973	1.973	150	-0.09(-4.21%)
Jul 08, 2011	2.100	2.100	2.033	2.060	1,200	-0.04(-1.73%)
Jul 07, 2011	2.007	2.133	2.007	2.096	15,300	+0.09(+4.47%)
Jul 06, 2011	1.987	2.053	1.893	2.007	20,010	+0.06(+3.08%)
Jul 05, 2011	1.947	1.947	1.947	1.947	495	-0.04(-1.98%)
Jul 01, 2011	1.833	1.986	1.833	1.986	4,441	+0.06(+3.08%)
Jun 30, 2011	1.940	1.953	1.867	1.927	20,301	-0.01(-0.34%)
Jun 29, 2011	1.913	1.933	1.913	1.933	6,150	+0.02(+1.05%)
Jun 28, 2011	1.972	1.972	1.880	1.913	2,460	-0.07(-3.69%)
Jun 27, 2011	1.977	1.987	1.960	1.987	982	+0.03(+1.71%)
Jun 24, 2011	1.967	1.967	1.953	1.953	3,207	-0.01(-0.68%)
Jun 23, 2011	1.953	2.093	1.953	1.967	5,433	-0.03(-1.66%)
Jun 22, 2011	2.007	2.113	1.953	2.000	1,650	-0.01(-0.34%)
Jun 21, 2011	1.960	2.133	1.960	2.007	9,627	+0.01(+0.33%)
Jun 20, 2011	2.000	2.120	1.893	2.000	7,432	-0.13(-6.25%)
Jun 17, 2011	2.107	2.133	1.903	2.133	7,317	+0.01(+0.63%)
Jun 16, 2011	2.107	2.120	2.007	2.120	2,985	+0.01(+0.32%)
Jun 15, 2011	2.000	2.133	2.000	2.113	29,302	+0.11(+5.67%)
Jun 14, 2011	1.953	2.073	1.947	2.000	14,385	+0.05(+2.74%)
Jun 13, 2011	2.067	2.067	1.947	1.947	22,533	-0.07(-3.31%)
Jun 10, 2011	1.960	2.020	1.933	2.013	3,000	+0.08(+4.14%)
Jun 09, 2011	1.887	2.027	1.887	1.933	7,050	+0.04(+2.11%)
Jun 08, 2011	1.907	2.060	1.893	1.893	6,750	+0.01(+0.35%)
Jun 07, 2011	1.887	2.060	1.887	1.887	23,559	+0.01(+0.71%)
Jun 06, 2011	1.933	1.933	1.873	1.873	450	-0.04(-2.09%)
Jun 03, 2011	1.913	1.921	1.913	1.913	2,352	+0.15(+8.30%)
May 24, 2011	1.693	1.767	1.693	1.767	2,625	-0.01(-0.75%)
May 23, 2011	1.707	1.793	1.707	1.780	1,872	+0.07(+3.89%)
May 20, 2011	1.627	1.747	1.600	1.713	12,234	+0.08(+4.90%)
May 19, 2011	1.840	1.840	1.527	1.633	17,850	-0.13(-7.20%)
May 18, 2011	1.640	1.840	1.640	1.760	8,352	+0.16(+10.00%)
May 17, 2011	1.833	1.833	1.580	1.600	10,237	-0.16(-9.09%)
May 16, 2011	1.880	1.880	1.760	1.760	7,200	-0.12(-6.38%)
May 13, 2011	1.813	1.914	1.800	1.880	3,096	+0.07(+3.68%)
May 12, 2011	1.940	1.940	1.800	1.813	28,021	-0.13(-6.53%)
May 11, 2011	1.700	1.940	1.700	1.940	45,540	+0.33(+20.75%)
May 10, 2011	1.583	1.660	1.583	1.607	4,536	+0.03(+2.12%)
May 09, 2011	1.587	1.600	1.573	1.573	1,941	-0.03(-1.67%)
May 05, 2011	1.573	1.600	1.600	1.600	4,650	+0.03(+1.70%)
May 04, 2011	1.633	1.633	1.573	1.573	1,149	-0.07(-4.07%)
May 03, 2011	1.707	1.707	1.640	1.640	4,629	-0.09(-5.02%)
May 02, 2011	1.653	1.727	1.500	1.727	26,337	+0.05(+3.19%)
Apr 29, 2011	1.560	1.687	1.553	1.673	4,822	+0.07(+4.58%)
Apr 28, 2011	1.567	1.600	1.553	1.600	1,650	-0.05(-3.22%)
Apr 27, 2011	1.580	1.653	1.580	1.653	11,085	+0.06(+3.76%)
Apr 26, 2011	1.580	1.593	1.580	1.593	600	+0.03(+1.70%)
Apr 25, 2011	1.533	1.633	1.533	1.567	14,250	-0.03(-2.08%)
Apr 20, 2011	1.600	1.600	1.600	1.600	0	+0.00(+0.00%)
Apr 19, 2011	1.507	1.635	1.507	1.600	2,400	+0.06(+3.90%)
Apr 18, 2011	1.567	1.567	1.540	1.540	33,363	-0.03(-1.70%)
Apr 15, 2011	1.540	1.587	1.540	1.567	6,525	+0.02(+1.29%)
Apr 14, 2011	1.533	1.573	1.520	1.547	11,925	-0.01(-0.43%)
Apr 13, 2011	1.560	1.600	1.533	1.553	5,400	-0.04(-2.51%)
Apr 12, 2011	1.547	1.707	1.547	1.593	35,487	-0.07(-4.40%)
Apr 11, 2011	1.640	1.667	1.633	1.667	1,419	+0.03(+2.04%)
Apr 08, 2011	1.627	1.633	1.627	1.633	450	+0.00(+0.00%)
Apr 07, 2011	1.667	1.667	1.633	1.633	300	+0.00(+0.00%)
Apr 06, 2011	1.680	1.680	1.574	1.633	7,348	-0.05(-2.78%)
Apr 05, 2011	1.727	1.727	1.680	1.680	6,300	-0.06(-3.45%)
Apr 04, 2011	1.800	1.800	1.727	1.740	2,286	-0.06(-3.33%)
Apr 01, 2011	1.807	1.840	1.800	1.800	13,050	+0.00(+0.00%)
Mar 30, 2011	1.800	1.800	1.800	1.800	0	+0.08(+4.65%)
Mar 29, 2011	1.740	1.783	1.720	1.720	3,900	-0.05(-3.00%)
Mar 28, 2011	1.760	1.800	1.720	1.773	2,935	-0.02(-1.12%)
Mar 25, 2011	1.733	1.840	1.727	1.793	19,872	+0.07(+4.26%)
Mar 24, 2011	1.753	1.813	1.720	1.720	3,300	-0.01(-0.77%)
Mar 23, 2011	1.733	1.733	1.733	1.733	450	-0.03(-1.89%)
Mar 22, 2011	1.800	1.840	1.680	1.767	12,898	-0.03(-1.85%)
Mar 21, 2011	1.700	1.800	1.700	1.800	12,514	+0.09(+5.06%)
Mar 18, 2011	1.808	1.808	1.713	1.713	2,698	+0.01(+0.78%)
Mar 17, 2011	1.707	1.780	1.700	1.700	2,809	-0.08(-4.49%)
Mar 16, 2011	1.700	1.893	1.700	1.780	1,815	+0.07(+3.83%)
Mar 15, 2011	1.700	1.714	1.700	1.714	2,853	-0.01(-0.71%)
Mar 14, 2011	1.727	1.727	1.727	1.727	150	+0.01(+0.38%)
Mar 11, 2011	1.800	1.867	1.720	1.720	2,130	-0.09(-4.79%)
Mar 10, 2011	1.713	1.807	1.713	1.807	300	+0.09(+5.44%)
Mar 09, 2011	1.753	1.753	1.707	1.713	2,550	-0.07(-3.75%)
Mar 08, 2011	1.693	1.820	1.673	1.780	18,640	+0.10(+6.12%)
Mar 07, 2011	1.727	1.727	1.673	1.677	17,803	-0.06(-3.23%)
Mar 04, 2011	1.713	1.733	1.713	1.733	1,822	+0.04(+2.36%)
Mar 03, 2011	1.700	1.700	1.693	1.693	2,784	-0.01(-0.39%)
Mar 02, 2011	1.700	1.700	1.620	1.700	4,500	-0.05(-2.67%)
Mar 01, 2011	1.747	1.760	1.747	1.747	3,886	-0.02(-1.13%)
Feb 28, 2011	1.793	1.793	1.740	1.767	8,595	-0.05(-2.57%)
Feb 24, 2011	1.773	1.813	1.813	1.813	4,950	+0.02(+1.12%)
Feb 23, 2011	1.753	1.800	1.740	1.793	9,298	-0.03(-1.39%)
Feb 22, 2011	1.807	1.867	1.773	1.819	13,069	-0.01(-0.44%)
Feb 18, 2011	1.833	1.833	1.827	1.827	1,740	+0.00(+0.00%)
Feb 17, 2011	1.833	1.833	1.807	1.827	28,611	+0.02(+1.11%)
Feb 16, 2011	1.807	1.833	1.807	1.807	7,650	+0.00(+0.00%)
Feb 15, 2011	1.807	1.807	1.807	1.807	1,053	+0.00(+0.00%)
Feb 14, 2011	1.800	1.837	1.800	1.807	12,510	+0.01(+0.37%)
Feb 11, 2011	1.820	1.860	1.780	1.800	8,295	-0.04(-2.17%)
Feb 10, 2011	1.847	1.847	1.838	1.840	7,297	-0.03(-1.43%)
Feb 08, 2011	1.853	1.867	1.867	1.867	1,950	+0.03(+1.45%)
Feb 07, 2011	1.847	1.847	1.813	1.840	4,692	-0.02(-0.90%)
Feb 04, 2011	1.887	1.887	1.847	1.857	3,528	-0.02(-1.24%)
Feb 03, 2011	1.927	1.927	1.873	1.880	642	+0.01(+0.71%)
Feb 02, 2011	1.947	1.947	1.867	1.867	435	-0.01(-0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Asure Software (NQ: ASUR )

Historical Prices

Popular Pages