Home   Portfolio   Ranking   Simulation   Factor   Screener   Stock   Market   Tools   Community   Help

Stock Search   Profile   Rank   Ratios   Prices

SAMPLE PAGE, ENTER TICKER BELOW Enter Symbol International Business Machines Corp. (IBM:NYSE:4737) 1 Mo  3 Mo  6 Mo  1 Yr  2 Yr  3 Yr  Max Date Open High Low Close Volume 05/16/08 128.46 128.48 126.80 127.82 6,372,012 05/15/08 127.33 128.68 126.90 128.46 7,227,965 05/14/08 126.52 128.83 126.20 127.52 8,889,067 05/13/08 125.12 126.70 125.03 126.58 9,693,364 05/12/08 123.82 125.99 123.56 125.24 8,670,419 05/09/08 124.37 124.65 123.63 124.06 5,502,095 05/08/08 124.20 125.17 123.70 124.92 9,793,931 05/07/08 122.78 124.98 122.41 124.14 11,406,753 05/06/08 121.50 123.34 120.78 122.82 5,910,368 05/05/08 122.29 123.25 121.74 122.03 6,360,332 05/02/08 123.30 124.00 121.76 123.18 6,916,601 05/01/08 121.06 124.43 121.06 123.61 8,230,753 04/30/08 123.34 123.50 120.50 120.70 8,130,102 04/29/08 122.04 123.20 122.04 122.85 7,226,458 04/28/08 122.61 123.05 121.64 121.69 5,608,477 04/25/08 124.50 124.50 122.06 123.08 6,316,517 04/24/08 123.38 124.90 122.73 124.19 5,996,805 04/23/08 123.69 124.78 122.64 123.60 7,593,274 04/22/08 123.87 124.35 123.01 123.67 5,417,499 04/21/08 123.62 124.51 122.05 124.35 6,953,989 04/18/08 123.92 125.00 123.15 124.40 12,492,853 04/17/08 122.39 123.72 120.70 123.08 19,002,761 04/16/08 118.15 120.47 117.17 120.47 19,317,687 04/15/08 117.10 117.67 115.54 117.17 8,643,796 04/14/08 116.20 117.94 115.95 117.28 7,750,847 04/11/08 117.31 117.80 115.51 116.00 9,561,275 04/10/08 116.93 119.22 116.88 118.78 9,129,794 04/09/08 116.50 117.72 115.72 116.77 6,819,018 04/08/08 115.72 116.88 115.28 116.27 7,283,457 04/07/08 116.37 117.37 115.82 116.31 6,181,189 04/04/08 116.05 116.58 114.60 115.76 5,733,145 04/03/08 114.35 116.82 113.86 116.02 7,052,875 04/02/08 116.84 116.88 113.98 114.81 8,044,183 04/01/08 115.20 118.37 114.97 116.49 11,877,038 03/31/08 114.15 115.87 113.34 115.14 9,714,674 03/28/08 115.86 116.75 114.21 114.57 6,600,901 03/27/08 116.02 116.20 114.51 115.52 8,437,345 03/26/08 117.59 117.97 114.96 116.91 9,617,148 03/25/08 119.10 119.10 117.15 117.97 8,443,863 03/24/08 118.57 119.79 118.13 119.06 8,398,344 03/20/08 117.09 118.48 116.65 118.33 11,417,866 03/19/08 118.29 118.50 116.65 116.94 9,314,339 03/18/08 116.60 118.43 113.81 118.41 9,967,661 03/17/08 113.00 117.04 113.00 115.55 9,281,092 03/14/08 116.07 116.52 112.69 115.23 9,734,628 03/13/08 115.69 116.78 113.64 115.91 9,548,828 03/12/08 116.44 118.00 115.11 117.07 9,083,711 03/11/08 115.80 116.56 114.04 116.49 10,992,406 03/10/08 113.12 115.99 113.12 114.01 9,895,785 03/07/08 111.85 114.75 111.80 113.94 8,124,883 03/06/08 115.06 115.15 112.25 112.52 8,018,329 03/05/08 116.41 116.41 114.25 115.39 8,434,891 03/04/08 113.40 115.72 112.75 115.71 8,593,688 03/03/08 113.86 114.81 113.48 114.23 6,335,786 02/29/08 114.04 115.14 113.35 113.86 8,475,527 02/28/08 115.60 115.90 114.56 115.24 7,227,169 02/27/08 113.84 116.63 112.91 116.46 11,855,097 02/26/08 109.52 114.99 109.05 114.38 18,651,706 02/25/08 107.43 110.32 107.43 110.08 8,158,154 02/22/08 107.14 108.48 105.71 108.07 7,917,196 02/21/08 108.10 109.60 106.43 106.93 8,328,127 02/20/08 105.43 108.21 104.53 107.85 7,672,837 02/19/08 106.94 107.62 104.64 105.00 7,377,013 02/15/08 105.27 106.25 105.00 106.16 6,235,628 02/14/08 107.94 108.50 105.50 106.13 7,340,533 02/13/08 107.13 108.93 106.80 108.42 6,608,578 02/12/08 105.16 107.33 104.70 106.53 7,650,154 02/11/08 103.05 105.55 102.87 105.14 6,098,285 02/08/08 102.19 103.67 102.07 103.27 6,085,594 02/07/08 102.89 104.00 100.60 102.34 11,255,881 02/06/08 105.05 106.49 103.58 103.59 8,270,491 02/05/08 107.06 108.05 104.68 105.02 9,048,942 02/04/08 108.67 109.00 106.46 107.93 5,985,430 02/01/08 107.16 109.40 105.86 109.08 8,047,060 01/31/08 104.21 107.97 103.70 107.11 9,057,402 01/30/08 105.85 107.65 104.86 105.65 7,432,496 01/29/08 105.50 106.80 104.60 106.10 6,616,236 01/28/08 104.44 105.77 103.83 104.98 7,858,457 01/25/08 107.79 107.79 104.10 104.52 10,102,004 01/24/08 106.38 107.51 104.68 106.91 13,026,801 01/23/08 99.63 106.33 98.50 106.10 19,588,039 01/22/08 98.55 103.09 98.55 101.22 15,133,331 01/18/08 106.72 106.72 102.50 103.40 23,871,652 01/17/08 102.00 103.45 100.05 101.10 11,649,716 01/16/08 100.14 102.86 100.14 101.63 13,031,715 01/15/08 102.03 104.64 101.23 101.83 11,636,336 01/14/08 105.01 105.59 101.33 102.93 18,009,609 01/11/08 99.20 99.46 97.04 97.67 8,959,860 01/10/08 97.39 100.86 97.15 99.92 10,634,722 01/09/08 97.76 99.15 97.16 98.31 10,922,994 01/08/08 100.05 100.38 97.17 97.59 9,434,330 01/07/08 100.25 101.00 99.03 100.05 12,650,525 01/04/08 103.95 103.95 100.48 101.13 11,034,849 01/03/08 104.83 105.57 103.98 104.90 7,529,206 01/02/08 108.99 108.99 104.17 104.69 9,503,410 12/31/07 109.51 110.00 107.26 108.10 5,732,866 12/28/07 110.76 110.76 109.11 110.09 5,834,434 12/27/07 110.53 111.30 109.49 109.60 4,514,761 12/26/07 110.90 112.19 110.90 111.56 3,849,396 12/24/07 111.20 112.00 110.55 111.65 2,342,363 12/21/07 109.90 111.16 109.15 111.05 13,265,799 12/20/07 107.78 109.49 107.61 108.84 8,031,009 12/19/07 106.54 108.38 105.87 107.14 7,032,962 12/18/07 105.08 106.97 104.13 106.31 8,042,727 12/17/07 105.37 105.99 104.00 104.53 7,131,214 12/14/07 107.31 107.56 104.10 105.77 9,711,145 12/13/07 108.00 108.64 106.94 108.18 6,252,789 12/12/07 109.17 110.20 107.38 108.47 7,879,853 12/11/07 109.34 110.40 106.46 106.99 8,441,444 12/10/07 109.38 110.26 109.00 109.39 4,442,167 12/07/07 109.68 110.00 107.95 108.86 5,985,432 12/06/07 108.00 110.00 107.93 109.70 5,315,645 12/05/07 107.83 108.52 106.98 108.16 6,090,340 12/04/07 105.41 107.42 104.72 106.63 6,361,726 12/03/07 105.55 107.14 104.58 105.83 7,929,711 11/30/07 108.57 109.19 103.93 105.18 12,900,375 11/29/07 107.24 107.87 106.25 107.50 7,813,802 11/28/07 104.82 108.27 104.36 107.37 9,397,627 11/27/07 102.70 104.58 101.50 103.83 9,117,409 11/26/07 104.26 105.15 101.72 101.97 7,339,966 11/23/07 103.10 104.14 102.32 104.05 2,827,667 11/21/07 101.41 104.09 101.41 102.22 7,097,131 11/20/07 102.59 104.97 101.38 103.42 8,393,339 11/19/07 104.34 105.39 101.34 102.22 9,504,656 11/16/07 104.51 105.00 103.25 104.79 9,294,034 11/15/07 103.24 105.64 103.05 103.60 8,380,171 11/14/07 106.12 106.42 102.84 103.44 8,479,078 11/13/07 102.73 105.74 102.50 105.27 10,777,961 11/12/07 101.89 104.19 100.70 101.45 13,554,259 11/09/07 104.92 104.92 99.27 100.25 18,084,552 11/08/07 110.10 110.32 103.99 106.11 23,092,568 11/07/07 113.56 113.64 110.90 111.08 7,088,284 11/06/07 113.49 113.95 111.67 113.17 7,299,701 11/05/07 115.11 115.11 112.83 113.40 7,159,407 11/02/07 114.42 115.15 113.57 114.59 6,114,900 11/01/07 115.50 116.09 113.32 113.65 7,594,402 10/31/07 114.75 116.25 113.28 116.12 7,217,155 10/30/07 114.50 114.90 113.75 114.12 4,016,300 10/29/07 113.90 115.01 113.85 114.80 5,103,300 10/26/07 113.00 114.00 112.07 113.73 5,030,300 10/25/07 113.32 114.40 111.69 112.81 6,519,830 10/24/07 114.20 114.45 111.68 112.95 8,072,700 10/23/07 113.78 114.80 113.50 114.68 5,563,200 10/22/07 110.97 113.88 110.96 113.37 7,576,895 10/19/07 113.98 114.93 111.80 112.28 10,327,810 10/18/07 114.82 116.41 114.44 114.80 7,737,110 10/17/07 118.01 118.01 114.15 115.78 18,100,500 10/16/07 118.02 119.94 117.50 119.60 11,527,300 10/15/07 117.95 118.37 116.75 118.03 6,271,899 10/12/07 118.50 118.89 117.28 117.81 5,657,396 10/11/07 118.99 121.46 117.37 118.05 13,018,900 10/10/07 118.00 118.80 117.68 118.62 5,913,800 10/09/07 117.85 118.50 116.42 118.30 5,670,591 10/08/07 116.10 118.23 115.88 117.77 4,823,300 10/05/07 116.17 116.71 115.47 116.30 5,749,327 10/04/07 116.20 116.75 115.00 115.69 6,178,181 10/03/07 117.65 117.84 116.28 116.40 7,916,471 10/02/07 119.31 119.60 118.14 118.36 6,912,187 10/01/07 117.61 119.50 117.50 119.03 6,778,700 09/28/07 117.14 118.50 117.10 117.80 7,720,200 09/27/07 117.50 118.21 117.04 117.71 5,836,800 09/26/07 116.94 118.08 116.75 117.30 6,695,800 09/25/07 116.02 117.59 115.79 116.51 7,045,116 09/24/07 116.90 117.43 115.85 116.25 5,734,283 09/21/07 117.89 118.10 116.35 116.78 9,097,300 09/20/07 116.27 117.65 116.20 116.86 5,807,863 09/19/07 116.90 117.19 115.78 116.67 10,311,134 09/18/07 115.00 116.78 114.83 116.63 7,839,600 09/17/07 114.70 115.25 114.30 114.52 5,022,334 09/14/07 115.05 116.00 114.65 115.13 6,904,373 09/13/07 116.30 117.00 115.74 115.95 4,802,729 09/12/07 116.95 117.40 115.69 116.00 6,289,315 09/11/07 116.35 117.78 116.04 117.35 8,098,700 09/10/07 116.15 117.50 115.32 115.80 6,120,700 09/07/07 116.20 116.97 115.33 115.55 7,511,650 09/06/07 117.92 118.75 116.24 117.62 6,778,614 09/05/07 117.48 118.15 116.55 117.88 6,555,500 09/04/07 116.34 118.89 116.15 118.19 8,071,653 08/31/07 115.99 117.35 115.55 116.69 6,884,700 08/30/07 113.62 116.00 113.62 115.37 7,756,100 08/29/07 112.88 114.98 112.07 114.57 7,050,800 08/28/07 112.90 113.59 111.63 112.00 6,006,667 08/27/07 113.00 113.85 112.80 113.44 4,921,802 08/24/07 111.45 113.25 110.81 113.24 7,058,700 08/23/07 110.40 111.68 110.01 111.45 8,271,000 08/22/07 110.09 110.50 109.15 110.00 6,330,400 08/21/07 108.90 110.11 108.08 109.04 8,458,500 08/20/07 110.90 111.10 109.13 109.22 9,840,612 08/17/07 111.87 112.67 108.66 110.90 15,277,058 08/16/07 110.98 111.42 103.70 109.69 16,723,398 08/15/07 111.00 112.85 109.91 111.23 11,640,523 08/14/07 112.83 113.15 111.74 112.05 5,615,443 08/13/07 112.99 113.95 112.31 112.71 6,135,600 08/10/07 109.75 113.50 109.70 112.64 9,592,142 08/09/07 110.77 114.49 110.73 110.73 9,086,785 08/08/07 114.30 114.60 112.26 112.98 7,681,519 08/07/07 113.02 114.17 112.25 113.53 8,022,621 08/06/07 111.97 113.89 111.70 113.89 7,245,595 08/03/07 113.24 114.18 111.70 111.89 9,571,245 08/02/07 112.10 114.05 111.50 113.23 11,322,857 08/01/07 110.39 112.73 110.06 112.04 12,390,245 07/31/07 114.72 114.72 110.02 110.65 17,816,454 07/30/07 115.00 115.75 113.52 114.52 15,096,604 07/27/07 116.62 117.95 115.62 115.62 18,138,635 07/26/07 117.01 118.82 115.52 116.53 16,880,753 07/25/07 116.19 118.38 115.24 118.10 11,342,618 07/24/07 115.32 117.00 115.02 116.17 10,499,791 07/23/07 114.88 116.43 114.85 116.38 8,043,200 07/20/07 114.85 115.86 113.94 114.81 11,706,300 07/19/07 115.00 116.48 114.65 115.86 17,284,009 07/18/07 110.25 111.88 110.04 111.08 10,154,029 07/17/07 109.66 111.47 109.45 110.77 7,619,829 07/16/07 108.57 110.04 108.42 109.66 8,866,296 07/13/07 108.75 109.20 108.10 108.60 7,124,067 07/12/07 109.35 109.65 108.22 109.28 9,544,093 07/11/07 108.30 109.60 108.25 109.10 5,889,600 07/10/07 108.55 109.15 108.25 108.63 6,209,300 07/09/07 108.73 109.35 108.20 108.97 6,046,268 07/06/07 107.79 109.66 107.66 109.03 8,977,138 07/05/07 106.31 108.39 105.98 108.05 6,671,400 07/03/07 105.50 107.08 105.24 106.58 4,220,100 07/02/07 105.39 105.80 104.58 105.01 4,702,454 06/29/07 105.96 106.58 104.10 105.25 7,018,355 06/28/07 105.52 106.92 105.22 105.95 5,430,900 06/27/07 104.75 105.47 104.40 105.43 5,403,900 06/26/07 105.10 106.06 104.82 105.33 5,229,600 06/25/07 104.73 105.77 104.50 105.10 8,477,800 06/22/07 105.96 106.44 104.44 104.44 10,822,600 06/21/07 105.77 107.00 105.61 106.60 5,587,800 06/20/07 106.50 107.02 105.95 106.00 6,542,010 06/19/07 104.93 106.66 104.90 106.50 5,768,300 06/18/07 105.27 105.65 104.89 105.33 6,373,424 06/15/07 104.22 105.19 103.88 105.09 9,432,708 06/14/07 103.10 104.24 102.81 103.85 5,166,300 06/13/07 102.85 103.26 102.10 103.12 6,438,338 06/12/07 103.11 103.18 102.15 102.34 5,578,530 06/11/07 102.87 104.00 102.50 103.22 7,903,004 06/08/07 101.80 103.21 101.75 103.07 8,223,300 06/07/07 102.46 103.17 101.56 101.80 14,389,421 06/06/07 105.50 105.51 102.39 102.41 30,774,276 06/05/07 106.55 106.55 105.54 105.84 5,247,000 06/04/07 106.50 106.59 105.58 106.23 4,573,470 06/01/07 106.62 107.24 106.02 106.54 5,289,190 05/31/07 107.26 107.67 106.00 106.60 5,106,300 05/30/07 105.40 107.10 105.21 106.93 7,401,100 05/29/07 105.57 106.63 105.30 105.91 5,420,700 05/25/07 103.90 105.43 103.85 105.18 6,123,000 05/24/07 105.45 105.98 103.57 103.95 6,927,000 05/23/07 106.80 107.00 105.25 105.58 4,396,825 05/22/07 106.95 107.25 106.01 106.70 5,314,320 05/21/07 107.67 108.00 106.87 107.04 7,534,802 05/18/07 105.84 108.05 105.60 107.99 9,857,500 05/17/07 105.61 106.23 104.73 105.31 7,720,700 Ticker change history New Previous Eff Date no rows   Splits Date Amount 05/27/99 2.00 05/28/97 2.00