ESYS: Historical Prices for Elecsys Corporation - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	4.09	4.10	3.85	4.10	4,900	4.10
23-Nov-09	4.08	4.10	4.06	4.10	3,900	4.10
20-Nov-09	4.08	4.08	4.07	4.07	200	4.07
19-Nov-09	4.09	4.09	4.09	4.09	100	4.09
18-Nov-09	4.13	4.20	4.13	4.20	200	4.20
17-Nov-09	4.19	4.20	3.90	3.90	500	3.90
16-Nov-09	4.20	4.20	4.15	4.15	200	4.15
13-Nov-09	3.97	4.23	3.97	4.23	200	4.23
12-Nov-09	3.99	3.99	3.88	3.90	2,200	3.90
11-Nov-09	4.12	4.12	3.88	3.88	1,800	3.88
10-Nov-09	4.16	4.16	3.92	3.92	700	3.92
9-Nov-09	4.13	4.13	3.93	4.01	7,400	4.01
6-Nov-09	4.24	4.24	4.24	4.24	100	4.24
5-Nov-09	4.27	4.27	4.27	4.27	0	4.27
4-Nov-09	4.02	4.27	4.02	4.27	1,700	4.27
3-Nov-09	4.28	4.28	4.28	4.28	0	4.28
2-Nov-09	4.28	4.28	4.28	4.28	200	4.28
30-Oct-09	4.00	4.28	4.00	4.28	3,300	4.28
29-Oct-09	4.27	4.28	4.18	4.28	2,800	4.28
28-Oct-09	4.25	4.25	3.92	3.92	1,000	3.92
27-Oct-09	4.26	4.26	4.26	4.26	0	4.26
26-Oct-09	4.01	4.29	4.01	4.26	2,800	4.26
23-Oct-09	4.28	4.30	4.28	4.30	1,000	4.30
22-Oct-09	4.40	4.40	4.40	4.40	0	4.40
21-Oct-09	4.40	4.40	4.40	4.40	0	4.40
20-Oct-09	4.36	4.40	4.13	4.40	1,800	4.40
19-Oct-09	4.39	4.39	4.39	4.39	200	4.39
16-Oct-09	4.34	4.34	4.34	4.34	0	4.34
15-Oct-09	4.00	4.34	3.90	4.34	9,100	4.34
14-Oct-09	4.01	4.25	3.95	4.19	7,300	4.19
13-Oct-09	4.23	4.39	4.18	4.39	700	4.39
12-Oct-09	4.38	4.39	3.96	4.14	11,800	4.14
9-Oct-09	3.89	4.40	3.89	4.40	300	4.40
8-Oct-09	4.30	4.30	4.29	4.29	400	4.29
7-Oct-09	4.16	4.44	4.16	4.43	1,600	4.43
6-Oct-09	3.85	4.00	3.85	4.00	19,100	4.00
5-Oct-09	3.90	3.90	3.85	3.88	3,300	3.88
2-Oct-09	3.60	3.88	3.60	3.88	600	3.88
1-Oct-09	3.60	3.60	3.60	3.60	300	3.60
30-Sep-09	3.89	3.89	3.89	3.89	500	3.89
29-Sep-09	3.89	3.89	3.60	3.61	2,100	3.61
28-Sep-09	3.94	3.96	3.60	3.60	4,400	3.60
25-Sep-09	3.67	3.67	3.67	3.67	0	3.67
24-Sep-09	3.87	3.96	3.67	3.67	11,900	3.67
23-Sep-09	3.95	3.99	3.56	3.75	15,800	3.75
22-Sep-09	4.00	4.00	3.55	3.56	13,800	3.56
21-Sep-09	3.84	4.00	3.83	4.00	8,200	4.00
18-Sep-09	3.98	3.99	3.37	3.80	11,700	3.80
17-Sep-09	3.70	3.98	3.70	3.98	2,200	3.98
16-Sep-09	3.61	3.88	3.60	3.74	1,600	3.74
15-Sep-09	3.52	3.52	3.52	3.52	100	3.52
14-Sep-09	3.38	3.99	3.38	3.93	6,800	3.93
11-Sep-09	3.91	3.91	3.91	3.91	0	3.91
10-Sep-09	3.37	3.91	3.37	3.91	400	3.91
9-Sep-09	3.44	3.92	3.30	3.89	1,600	3.89
8-Sep-09	3.55	3.98	3.11	3.98	3,500	3.98
4-Sep-09	3.99	3.99	3.99	3.99	200	3.99
3-Sep-09	3.99	3.99	3.99	3.99	0	3.99
2-Sep-09	3.99	3.99	3.99	3.99	0	3.99
1-Sep-09	3.99	3.99	3.99	3.99	0	3.99
31-Aug-09	3.99	3.99	3.99	3.99	0	3.99
28-Aug-09	3.51	3.99	3.50	3.99	3,000	3.99
27-Aug-09	3.95	3.95	3.95	3.95	0	3.95
26-Aug-09	3.95	3.95	3.95	3.95	100	3.95
25-Aug-09	3.94	3.99	3.94	3.99	800	3.99
24-Aug-09	3.95	3.95	3.95	3.95	400	3.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Elecsys Corp. (ESYS)