EXTR - Extreme Networks
Twittering - Tweeting - Chatting about EXTR Extreme Networks




mnarayannyc: $EXTR Starboard, Soros, Heartland and now WellsFargo with 9-10% positions ..
· Reply · View Tweet

TacticalOptions: $Stocks with the lowest SV/IV ratio, $POST,$NAVB,$SONO,$DMAN,$LAVA,$SFSF,$BCSI,$SCI,$WINN,$EXTR,$NETL, $NZT,$DX http://t.co/rCCSZ1os
· Reply · View Tweet

TacticalOptions: #Stocks with the lowest SV/IV ratio, $POST,$NAVB,$SONO,$LAVA,$SFSF,$BCSI,$WINN,$EXTR,$NZT,$NETL,$GR http://t.co/d9x9b6L1
· Reply · View Tweet

trade4me_net: Watch List : $TCB $SWY $EXTR $CTL $YPF $STP $CSIQ $BG $WFM $CEDC $CGA $ANDE $BRY
· Reply · View Tweet

TacticalOptions: #Stocks with lowest SV/IV ratio, $NAVB,$YZC,$SONO,$LAVA,$SFSF,$BCSI,$EXTR,$WINN,$NZT,$NETL,$DX http://t.co/j8GD6RbI
· Reply · View Tweet

Date - Time Alert
2012-01-25 11:00:00 Price (3.04) Rises Above Moving Average of 3.02
2012-01-24 11:30:00 Price (3.02) Moves Below Moving Average of 3.02
2012-01-24 09:30:00 Price (2.98) Moves Below Moving Average of 3.02
2011-12-29 15:30:00 Price (2.92) Rises Above Moving Average of 2.9
2011-12-28 14:30:00 Price (2.88) Moves Below Moving Average of 2.91
2011-12-28 10:30:00 Price (2.91) Moves Below Moving Average of 2.92
2011-12-27 12:30:00 Price (2.94) Rises Above Moving Average of 2.92
2011-12-16 12:00:00 Price (2.92) Moves Below Moving Average of 2.94
2011-12-16 10:30:00 Price (2.95) Rises Above Moving Average of 2.94
2011-12-08 15:30:00 Price (2.96) Moves Below Moving Average of 2.96
2011-12-01 13:00:00 Price (2.94) Moves Below Moving Average of 2.97
2011-11-29 15:30:00 Price (2.98) Rises Above Moving Average of 2.97
2011-11-28 12:00:00 Price (2.96) Moves Below Moving Average of 2.98
2011-11-28 11:00:00 Price (2.98) Rises Above Moving Average of 2.98
2011-11-18 11:30:00 Price (3.01) Rises Above Moving Average of 3.01
2011-11-17 10:30:00 Price (3.02) Rises Above Moving Average of 3.02
2011-11-16 15:30:00 Price (2.99) Moves Below Moving Average of 3.01
2011-11-16 10:30:00 Price (3.01) Rises Above Moving Average of 3.01
2011-11-15 15:00:00 Price (3.01) Rises Above Moving Average of 3.01
2011-11-15 10:30:00 Price (3.01) Rises Above Moving Average of 3.01
2011-11-14 12:30:00 Price (2.98) Moves Below Moving Average of 3
2011-11-10 14:30:00 Price (2.97) Moves Below Moving Average of 2.97
2011-11-04 11:30:00 Price (2.95) Moves Below Moving Average of 2.95
2011-11-02 14:30:00 Price (2.95) Rises Above Moving Average of 2.94
2011-11-02 13:30:00 Price (2.93) Moves Below Moving Average of 2.94
2011-11-02 10:30:00 Price (2.97) Rises Above Moving Average of 2.94
2011-11-01 09:30:00 Price (2.91) Moves Below Moving Average of 2.95
2011-10-25 16:00:00 Price (2.83) Moves Below Moving Average of 2.86
2011-10-20 11:30:00 Price (2.79) Moves Below Moving Average of 2.8
2011-10-05 10:30:00 Price (2.73) Rises Above Moving Average of 2.69
2011-10-04 16:00:00 Price (2.69) Rises Above Moving Average of 2.69
2011-09-28 14:00:00 Price (2.66) Moves Below Moving Average of 2.71
2011-09-26 15:30:00 Price (2.71) Rises Above Moving Average of 2.71
2011-09-20 13:00:00 Price (2.74) Moves Below Moving Average of 2.75
2011-09-15 10:00:00 Price (2.81) Rises Above Moving Average of 2.76
2011-09-14 15:30:00 Price (2.8) Rises Above Moving Average of 2.76
2011-09-08 14:30:00 Price (2.75) Moves Below Moving Average of 2.78
2011-09-08 10:00:00 Price (2.78) Moves Below Moving Average of 2.78
2011-09-07 14:30:00 Price (2.79) Rises Above Moving Average of 2.79
2011-09-01 10:30:00 Price (2.84) Rises Above Moving Average of 2.83
2011-09-01 09:30:00 Price (2.79) Moves Below Moving Average of 2.83
2011-08-25 13:30:00 Price (2.86) Rises Above Moving Average of 2.81
2011-08-24 11:00:00 Price (2.8) Moves Below Moving Average of 2.85
2011-08-23 16:00:00 Price (2.87) Rises Above Moving Average of 2.86
2011-07-27 11:30:00 Price (3.49) Moves Below Moving Average of 3.49
2011-06-29 14:30:00 Price (3.12) Moves Below Moving Average of 3.13
2011-06-28 10:30:00 Price (3.14) Rises Above Moving Average of 3.12
2011-06-27 16:00:00 Price (3.1) Moves Below Moving Average of 3.12
2011-06-27 14:30:00 Price (3.12) Rises Above Moving Average of 3.12
2011-06-27 11:30:00 Price (3.11) Moves Below Moving Average of 3.12
2011-06-27 10:30:00 Price (3.15) Rises Above Moving Average of 3.12
2011-06-24 11:30:00 Price (3.13) Rises Above Moving Average of 3.13
2011-06-23 16:00:00 Price (3.13) Rises Above Moving Average of 3.13
2011-06-23 09:30:00 Price (3.12) Moves Below Moving Average of 3.13
2011-06-22 11:00:00 Price (3.17) Rises Above Moving Average of 3.13
2011-06-21 16:00:00 Price (3.12) Moves Below Moving Average of 3.13
2011-06-21 13:30:00 Price (3.13) Moves Below Moving Average of 3.14
2011-06-21 11:30:00 Price (3.14) Rises Above Moving Average of 3.14
2011-06-20 14:00:00 Price (3.12) Moves Below Moving Average of 3.15
2011-06-20 13:00:00 Price (3.15) Rises Above Moving Average of 3.15
2011-06-15 10:30:00 Price (3.13) Moves Below Moving Average of 3.16
2011-06-14 10:00:00 Price (3.21) Rises Above Moving Average of 3.16
2011-06-13 12:00:00 Price (3.15) Moves Below Moving Average of 3.16
2011-06-13 11:00:00 Price (3.16) Rises Above Moving Average of 3.16
2011-06-02 15:30:00 Price (3.19) Rises Above Moving Average of 3.19
2011-06-02 14:00:00 Price (3.2) Rises Above Moving Average of 3.19
2011-06-02 13:00:00 Price (3.19) Moves Below Moving Average of 3.19
2011-06-02 10:30:00 Price (3.19) Moves Below Moving Average of 3.19
2011-05-26 14:30:00 Price (3.19) Rises Above Moving Average of 3.18
2011-05-26 12:00:00 Price (3.18) Rises Above Moving Average of 3.18
2011-05-20 12:30:00 Price (3.21) Rises Above Moving Average of 3.19
2011-05-20 10:30:00 Price (3.19) Rises Above Moving Average of 3.19
2011-05-19 12:30:00 Price (3.19) Rises Above Moving Average of 3.18
2011-05-18 14:00:00 Price (3.19) Rises Above Moving Average of 3.18
2011-05-16 13:30:00 Price (3.17) Moves Below Moving Average of 3.19
2011-05-04 14:00:00 Price (3.09) Rises Above Moving Average of 3.07
2011-05-04 11:30:00 Price (3.06) Moves Below Moving Average of 3.07
2011-04-26 10:00:00 Price (3.19) Rises Above Moving Average of 3.15
2011-04-07 13:00:00 Price (3.42) Moves Below Moving Average of 3.45
2011-04-06 13:30:00 Price (3.44) Rises Above Moving Average of 3.44
2011-04-06 11:00:00 Price (3.42) Moves Below Moving Average of 3.44
2011-04-06 10:00:00 Price (3.46) Rises Above Moving Average of 3.44
2011-04-05 14:00:00 Price (3.42) Moves Below Moving Average of 3.44
2011-04-04 16:00:00 Price (3.49) Rises Above Moving Average of 3.43
2011-03-31 14:00:00 Price (3.45) Rises Above Moving Average of 3.44
2011-03-31 09:30:00 Price (3.45) Rises Above Moving Average of 3.45
2011-03-30 11:00:00 Price (3.44) Moves Below Moving Average of 3.46
2011-03-30 10:00:00 Price (3.46) Rises Above Moving Average of 3.46
2011-03-29 10:30:00 Price (3.48) Rises Above Moving Average of 3.48
2011-03-28 11:30:00 Price (3.5) Moves Below Moving Average of 3.5
2011-03-25 12:30:00 Price (3.54) Rises Above Moving Average of 3.51
2011-03-08 15:30:00 Price (3.82) Rises Above Moving Average of 3.82
2011-03-08 14:30:00 Price (3.8) Moves Below Moving Average of 3.82
2011-03-08 11:30:00 Price (3.85) Rises Above Moving Average of 3.82
2011-01-28 11:00:00 Price (3.34) Moves Below Moving Average of 3.36
2011-01-26 10:30:00 Price (3.38) Rises Above Moving Average of 3.34
2011-01-25 11:00:00 Price (3.34) Rises Above Moving Average of 3.33
2011-01-25 10:00:00 Price (3.32) Moves Below Moving Average of 3.33
2011-01-24 13:00:00 Price (3.33) Rises Above Moving Average of 3.32
2011-01-20 15:00:00 Price (3.31) Rises Above Moving Average of 3.31
2011-01-20 11:30:00 Price (3.25) Moves Below Moving Average of 3.3
2011-01-20 10:00:00 Price (3.26) Moves Below Moving Average of 3.3
2011-01-04 14:30:00 Price (3.17) Rises Above Moving Average of 3.14
2011-01-04 12:30:00 Price (3.13) Moves Below Moving Average of 3.14
2010-12-31 14:00:00 Price (3.12) Rises Above Moving Average of 3.11
2010-12-31 10:00:00 Price (3.09) Moves Below Moving Average of 3.11
2010-12-09 10:00:00 Price (2.92) Rises Above Moving Average of 2.9
2010-12-08 13:30:00 Price (2.9) Moves Below Moving Average of 2.9
2010-12-07 11:00:00 Price (2.89) Moves Below Moving Average of 2.9
2010-12-06 16:00:00 Price (2.9) Rises Above Moving Average of 2.9
2010-12-01 15:00:00 Price (2.9) Moves Below Moving Average of 2.91
2010-11-30 16:00:00 Price (2.93) Rises Above Moving Average of 2.91
2010-11-30 14:00:00 Price (2.91) Moves Below Moving Average of 2.91
2010-11-24 12:00:00 Price (2.94) Rises Above Moving Average of 2.92
2010-11-04 11:00:00 Price (3.1) Moves Below Moving Average of 3.1
2010-11-04 10:00:00 Price (3.1) Rises Above Moving Average of 3.1
2010-10-27 12:00:00 Price (3.14) Rises Above Moving Average of 3.09
2010-10-25 12:30:00 Price (3.07) Moves Below Moving Average of 3.09
2010-10-25 10:30:00 Price (3.11) Rises Above Moving Average of 3.09
2010-10-19 14:00:00 Price (3.1) Moves Below Moving Average of 3.11
2010-10-19 12:00:00 Price (3.12) Rises Above Moving Average of 3.11
2010-10-12 14:30:00 Price (3.13) Rises Above Moving Average of 3.08
2010-10-12 13:00:00 Price (3.08) Moves Below Moving Average of 3.08
2010-10-08 15:00:00 Price (3.1) Rises Above Moving Average of 3.09
2010-10-08 12:00:00 Price (3.1) Rises Above Moving Average of 3.1
2010-10-06 10:00:00 Price (3.1) Moves Below Moving Average of 3.11
2010-10-05 12:30:00 Price (3.12) Rises Above Moving Average of 3.11
2010-10-01 10:30:00 Price (3.06) Moves Below Moving Average of 3.1
2010-09-30 15:00:00 Price (3.11) Rises Above Moving Average of 3.1
2010-09-30 11:30:00 Price (3.07) Moves Below Moving Average of 3.1
2010-09-30 10:00:00 Price (3.13) Rises Above Moving Average of 3.1
2010-09-29 16:00:00 Price (3.1) Moves Below Moving Average of 3.1
2010-09-29 13:30:00 Price (3.09) Moves Below Moving Average of 3.1
2010-09-29 12:00:00 Price (3.09) Moves Below Moving Average of 3.1
2010-09-29 10:00:00 Price (3.08) Moves Below Moving Average of 3.09
2010-09-28 12:00:00 Price (3.1) Rises Above Moving Average of 3.08
2010-09-28 10:00:00 Price (3.05) Moves Below Moving Average of 3.08
2010-09-27 12:00:00 Price (3.06) Moves Below Moving Average of 3.07
2010-09-27 10:00:00 Price (3.04) Moves Below Moving Average of 3.06
2010-09-24 09:30:00 Price (3.04) Moves Below Moving Average of 3.04
2010-09-22 13:30:00 Price (3.02) Moves Below Moving Average of 3.02
2010-08-27 11:00:00 Price (2.74) Rises Above Moving Average of 2.71
2010-08-27 10:00:00 Price (2.7) Moves Below Moving Average of 2.71
2010-08-26 16:00:00 Price (2.73) Rises Above Moving Average of 2.71
2010-08-26 14:30:00 Price (2.7) Moves Below Moving Average of 2.72
2010-08-25 16:00:00 Price (2.77) Rises Above Moving Average of 2.72
2010-08-10 10:00:00 Price (2.87) Moves Below Moving Average of 2.92
2010-08-09 14:30:00 Price (2.94) Rises Above Moving Average of 2.91
2010-08-09 10:00:00 Price (2.9) Moves Below Moving Average of 2.9
2010-08-06 16:00:00 Price (2.91) Rises Above Moving Average of 2.9
2010-08-06 11:00:00 Price (2.84) Moves Below Moving Average of 2.9
2010-07-20 16:00:00 Price (2.72) Rises Above Moving Average of 2.69
2010-07-20 14:00:00 Price (2.69) Rises Above Moving Average of 2.69
2010-07-20 11:30:00 Price (2.69) Rises Above Moving Average of 2.69
2010-07-20 10:30:00 Price (2.67) Moves Below Moving Average of 2.69
2010-07-13 12:00:00 Price (2.74) Rises Above Moving Average of 2.7
2010-06-29 10:00:00 Price (2.76) Moves Below Moving Average of 2.79
2010-06-25 12:30:00 Price (2.81) Rises Above Moving Average of 2.77
2010-06-24 15:00:00 Price (2.76) Moves Below Moving Average of 2.77
2010-06-24 13:30:00 Price (2.77) Moves Below Moving Average of 2.78
2010-06-23 10:30:00 Price (2.78) Moves Below Moving Average of 2.78
2010-06-15 12:00:00 Price (2.78) Rises Above Moving Average of 2.76
2010-06-03 10:30:00 Price (2.84) Moves Below Moving Average of 2.89
2010-06-03 09:30:00 Price (2.92) Rises Above Moving Average of 2.89
2010-05-04 09:30:00 Price (3.51) Moves Below Moving Average of 3.54
2010-05-03 13:30:00 Price (3.59) Rises Above Moving Average of 3.54
2010-04-30 10:00:00 Price (3.51) Moves Below Moving Average of 3.53
2010-04-27 16:00:00 Price (3.5) Moves Below Moving Average of 3.51
2010-03-31 14:30:00 Price (3.01) Rises Above Moving Average of 3.01
2010-03-31 11:00:00 Price (3) Rises Above Moving Average of 2.99
2010-03-31 10:00:00 Price (2.98) Moves Below Moving Average of 2.99
2010-03-30 14:30:00 Price (2.98) Moves Below Moving Average of 2.98
2010-03-29 09:30:00 Price (2.94) Moves Below Moving Average of 2.94
2010-03-19 16:00:00 Price (3.01) Rises Above Moving Average of 2.91
2010-03-19 13:30:00 Price (2.89) Moves Below Moving Average of 2.9
2009-08-28 16:00:00 Price (2.51) Moves Below Moving Average of 2.52
2009-08-28 14:00:00 Price (2.52) Rises Above Moving Average of 2.51
2009-08-28 13:00:00 Price (2.51) Moves Below Moving Average of 2.51
2009-07-08 16:00:00 Price (1.92) Rises Above Moving Average of 1.89
2009-07-08 13:30:00 Price (1.88) Moves Below Moving Average of 1.89
2009-06-26 14:30:00 Price (1.81) Rises Above Moving Average of 1.79
2009-06-26 11:00:00 Price (1.78) Moves Below Moving Average of 1.78
2009-06-24 16:00:00 Price (1.78) Rises Above Moving Average of 1.77
2009-06-24 12:00:00 Price (1.77) Rises Above Moving Average of 1.77
2009-06-15 13:30:00 Price (1.72) Rises Above Moving Average of 1.71
2009-06-11 15:00:00 Price (1.72) Rises Above Moving Average of 1.7
2009-06-09 15:00:00 Price (1.71) Rises Above Moving Average of 1.7
2009-06-09 11:00:00 Price (1.66) Moves Below Moving Average of 1.7
2009-06-08 16:00:00 Price (1.69) Moves Below Moving Average of 1.7
2009-06-02 09:30:00 Price (1.75) Rises Above Moving Average of 1.69
2009-05-22 16:00:00 Price (1.7) Moves Below Moving Average of 1.7
2009-05-22 10:30:00 Price (1.71) Rises Above Moving Average of 1.7
2009-05-20 13:00:00 Price (1.71) Moves Below Moving Average of 1.71
2009-05-19 13:30:00 Price (1.71) Moves Below Moving Average of 1.71
2009-05-19 11:30:00 Price (1.7) Moves Below Moving Average of 1.71
2009-05-18 10:30:00 Price (1.73) Rises Above Moving Average of 1.71
2009-05-08 16:00:00 Price (1.77) Rises Above Moving Average of 1.76
2009-05-04 16:00:00 Price (1.8) Rises Above Moving Average of 1.8
2009-04-30 10:00:00 Price (1.82) Rises Above Moving Average of 1.81
2009-04-24 15:30:00 Price (1.83) Rises Above Moving Average of 1.83
2009-04-23 13:00:00 Price (1.81) Moves Below Moving Average of 1.81
2009-04-21 10:00:00 Price (1.8) Rises Above Moving Average of 1.77
2009-04-20 14:30:00 Price (1.76) Moves Below Moving Average of 1.77
2009-04-01 09:30:00 Price (1.49) Moves Below Moving Average of 1.51
2009-03-12 16:00:00 Price (1.45) Rises Above Moving Average of 1.41
2009-01-30 16:00:00 Price (1.77) Moves Below Moving Average of 1.77
2009-01-29 12:30:00 Price (1.8) Rises Above Moving Average of 1.8
2009-01-28 15:00:00 Price (1.82) Rises Above Moving Average of 1.81
2009-01-08 14:00:00 Price (2.14) Rises Above Moving Average of 2.13
2009-01-07 14:30:00 Price (2.1) Moves Below Moving Average of 2.13
2008-12-30 15:30:00 Price (2.12) Rises Above Moving Average of 2.1
2008-12-30 13:00:00 Price (2.1) Moves Below Moving Average of 2.11
2008-12-30 11:30:00 Price (2.12) Rises Above Moving Average of 2.11
2008-12-30 09:30:00 Price (2.11) Rises Above Moving Average of 2.11
2008-12-23 15:30:00 Price (2.1) Rises Above Moving Average of 2.09
2008-12-23 11:30:00 Price (2.07) Moves Below Moving Average of 2.08
2008-12-15 11:00:00 Price (2.05) Rises Above Moving Average of 2.02
2008-12-12 16:00:00 Price (2.02) Rises Above Moving Average of 2.02
2008-12-11 16:00:00 Price (1.95) Moves Below Moving Average of 2.01
2008-12-05 15:00:00 Price (1.9) Rises Above Moving Average of 1.87
2008-12-05 09:30:00 Price (1.92) Rises Above Moving Average of 1.87
2008-12-04 13:00:00 Price (1.87) Moves Below Moving Average of 1.87
2008-12-04 09:30:00 Price (1.84) Moves Below Moving Average of 1.87
2008-12-03 14:00:00 Price (1.87) Moves Below Moving Average of 1.87
2008-12-01 15:30:00 Price (1.86) Moves Below Moving Average of 1.88
2008-11-24 10:30:00 Price (1.89) Rises Above Moving Average of 1.86
2008-11-14 13:00:00 Price (1.94) Rises Above Moving Average of 1.93
2008-11-14 11:00:00 Price (1.92) Moves Below Moving Average of 1.93
2008-11-13 15:30:00 Price (1.99) Rises Above Moving Average of 1.93
2008-11-13 09:30:00 Price (1.96) Rises Above Moving Average of 1.93
2008-11-10 09:30:00 Price (1.96) Rises Above Moving Average of 1.94
2008-11-07 14:30:00 Price (1.94) Moves Below Moving Average of 1.94
2008-11-07 13:00:00 Price (1.96) Rises Above Moving Average of 1.94
2008-11-07 09:30:00 Price (1.95) Rises Above Moving Average of 1.94
2008-11-06 14:00:00 Price (1.93) Moves Below Moving Average of 1.94
2008-11-06 13:00:00 Price (1.94) Rises Above Moving Average of 1.93
2008-11-06 10:30:00 Price (1.9) Moves Below Moving Average of 1.93
2008-11-04 10:30:00 Price (1.9) Rises Above Moving Average of 1.87
2008-11-04 09:30:00 Price (1.85) Moves Below Moving Average of 1.87
2008-11-03 12:30:00 Price (1.87) Rises Above Moving Average of 1.87
2008-10-31 15:30:00 Price (1.76) Moves Below Moving Average of 1.87
2008-10-28 15:00:00 Price (1.85) Rises Above Moving Average of 1.83
2008-10-28 11:00:00 Price (1.81) Moves Below Moving Average of 1.83
2008-10-27 16:00:00 Price (1.8) Moves Below Moving Average of 1.84
2008-10-24 11:30:00 Price (1.92) Rises Above Moving Average of 1.89
2008-10-24 09:30:00 Price (1.81) Moves Below Moving Average of 1.9
2008-10-23 14:30:00 Price (1.92) Rises Above Moving Average of 1.92
2008-10-23 12:00:00 Price (1.95) Rises Above Moving Average of 1.93
2008-10-22 12:00:00 Price (1.99) Rises Above Moving Average of 1.99
2008-10-22 09:30:00 Price (2) Moves Below Moving Average of 2.01
2008-10-21 15:30:00 Price (2.03) Rises Above Moving Average of 2.01
2008-10-01 10:00:00 Price (2.83) Moves Below Moving Average of 2.94
2008-09-30 16:00:00 Price (3.37) Rises Above Moving Average of 2.95


What Blogs are saying about Extreme Networks
4 Small Caps for Your Watch List
Stocks To Watch Next Week

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 2.97 2.92 2.95 3.00
Median Moving Average 3.04 2.86 2.95 2.98
Simple Moving Average 3.04 2.87 2.95 2.99
Triangular Moving Average 3.01 2.88 2.94 2.98


Extreme Networks is traded on the NSD (NASDAQ) using the symbol EXTR

Industry: COMPUTER HARDWARE - Networking & Communication Dev Sub Industry Specific Industry

The historical high for EXTR was 124.00 on the 22nd of September 2000. It has been 4132 days since the historical high price.

The lowest price was 1.06 on the 9th of March 2009. It has been 1042 days since that low price.

The largest volume day was the 16th of December 2003 when 38,488,100 shares were traded. It has been 2952 days since that big volume day.

The lowest volume day was the 6th of September 2010 when only 0 shares changed hands. That was 496 days ago.

What Google thinks of Extreme Networks

Seasonality Analysis of EXTR

Historical data for EXTR

Extreme Networks at ValueWiki
No Pattern Matches for EXTR

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to EXTR
Stocks with Negative Correlation to EXTR


Closing Prices over the past 15 trading days

EXTR chart



Date                Open    High    Low    Close
2012-02-10    3.28   3.37   3.28   3.37      1382400
2012-02-09    3.33   3.35   3.30   3.32      1391900
2012-02-08    3.26   3.33   3.24   3.32      915000
2012-02-07    3.23   3.29   3.22   3.27      1353300
2012-02-06    3.22   3.30   3.22   3.25      1105100
2012-02-03    3.38   3.38   3.22   3.31      2070300
2012-02-02    3.27   3.37   3.26   3.33      1067800
2012-02-01    3.27   3.29   3.24   3.28      1766500
2012-01-31    3.27   3.35   3.22   3.24      989300
2012-01-30    3.21   3.25   3.17   3.23      372700
2012-01-27    3.15   3.25   3.09   3.24      431600
2012-01-26    3.17   3.27   3.15   3.18      896000
2012-01-25    2.99   3.15   2.98   3.14      1819600
2012-01-24    3.03   3.04   2.97   3.00      664300
2012-01-23    3.09   3.10   3.01   3.02      479900








Previous symbol is EXTO

Next symbol is EXTT