End of day Prices (full format), 150 Days for (BLY) BOART LONGYEAR GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2012-Feb-15 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| 3.7
| 3.7
| 3.59
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2012-Feb-13 Mon
| ###
| 3.7
| ###
| ###
| 4,140,648
| ###
| 24.8
| 24.8
| 0.0 |
2012-Feb-10 Fri
| ###
| 3.74
| ###
| ###
| 2,780,050
| ###
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| 3.7
| 3.7
| 3.59
| ###
| 3,810,689
| ###
| 22.1
| 22.1
| 0.0 |
2012-Feb-08 Wed
| 3.75
| 3.78
| ###
| 3.7
| 4,239,525
| ###
| ###
| ###
| 0.3 |
2012-Feb-07 Tue
| 3.74
| 3.78
| 3.73
| 3.76
| 3,750,345
| 14,082,545
| ###
| ###
| 0.3 |
2012-Feb-06 Mon
| ###
| 3.79
| ###
| 3.77
|
|
| ###
| ###
| ### |
2012-Feb-03 Fri
| 3.55
| 3.73
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| 3.57
| ###
| 3.52
| 3.55
| 2,910,149
| ###
| ###
| ###
| ### |
2012-Feb-01 Wed
| 3.53
| 3.56
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2012-Jan-31 Tue
| ###
| ###
| 3.5
| 3.52
| 2,725,782
| ###
| ###
| ###
| ### |
2012-Jan-30 Mon
| ###
| 3.72
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2012-Jan-27 Fri
| ###
| 3.72
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| 3.55
| ###
| 3.55
| ###
| 5,261,444
| ###
| 88.9
| 88.9
| 0.0 |
2012-Jan-24 Tue
| 3.42
| 3.54
| 3.41
| 3.48
|
|
| 86.4
| 86.4
| 0.2 |
2012-Jan-23 Mon
| ###
| 3.45
| ###
| 3.4
|
|
| 84.2
| 84.2
| 0.2 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 3,348,347
| 0
| 21.4
| 21.4
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| 3.28
| ###
| 6,291,750
| 10,318,470
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 3.26
| ###
| 3.2
| ###
| 5,173,520
| ###
| 91.0
| 91.0
| 0.0 |
2012-Jan-17 Tue
| ###
| 3.28
| ###
| 3.27
|
|
| ###
| ###
| ### |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
| 1,871,941
| 0
| 84.2
| 84.2
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 1,598,889
| 0
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2012-Jan-06 Fri
| ###
| 3
| ###
| ###
| 2,249,748
| 3,374,622
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| 3
| ###
| ###
| 2,452,472
| ###
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| 3
| 1,675,871
| 0
| ###
| ###
| 0.2 |
2012-Jan-03 Tue
| 2.84
| ###
| 2.78
| ###
| 1,278,644
| ###
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| 2.83
| 2.85
| 2.78
| 2.78
|
|
| 11.6
| 11.6
| 0.2 |
2011-Dec-29 Thu
| 2.85
| 2.87
| 2.78
| 2.79
|
|
| 14.0
| 14.0
| ### |
2011-Dec-28 Wed
| ###
| ###
| 2.86
| 2.88
|
|
| 9.6
| 9.6
| 0.2 |
2011-Dec-23 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2011-Dec-20 Tue
| 2.88
| ###
| 2.83
| 2.86
| 2,355,850
| 3,333,527
| 30.4
| 30.4
| 0.2 |
2011-Dec-19 Mon
| ###
| ###
| 2.87
| 2.87
| 4,059,379
| ###
| 15.3
| 15.3
| ### |
2011-Dec-16 Fri
| ###
| ###
| 3.055
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 9,446,540
| 0
| 84.8
| 84.8
| 0.0 |
2011-Dec-14 Wed
| 3.26
| 3.27
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2011-Dec-13 Tue
| 3.29
| ###
| 3.26
| 3.28
| 1,972,856
| 3,215,755
| 31.6
| 31.6
| 0.2 |
2011-Dec-12 Mon
| ###
| 3.4
| ###
| ###
| 1,307,928
| 2,223,477
| 30.5
| 30.5
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| 3.26
| 3.28
|
|
| 29.5
| 29.5
| 0.2 |
2011-Dec-08 Thu
| 3.25
| ###
| 3.25
| ###
| 2,806,043
| ###
| 89.7
| 89.7
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| 3.23
| 3.26
| 1,724,144
| ###
| ###
| ###
| 0.2 |
2011-Dec-06 Tue
| ###
| ###
| 3.24
| 3.25
|
|
| 19.3
| 19.3
| 0.2 |
2011-Dec-05 Mon
| ###
| 3.41
| ###
| ###
| 3,247,553
| 5,537,077
| 69.6
| 69.6
| 0.0 |
2011-Dec-02 Fri
| 3.29
| ###
| 3.27
| ###
| 2,983,670
| ###
| 66.1
| 66.1
| 0.0 |
2011-Dec-01 Thu
| ###
| 3.27
| ###
| 3.27
|
|
| 93.0
| 93.0
| ### |
2011-Nov-30 Wed
| ###
| ###
| 2.88
| ###
| 5,777,655
| 8,319,823
| 84.6
| 84.6
| 0.0 |
2011-Nov-29 Tue
| 2.81
| ###
| 2.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| 2.8
| 2.83
| 2.74
| 2.79
|
|
| 25.3
| 25.3
| ### |
2011-Nov-25 Fri
| 2.8
| 2.85
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2011-Nov-24 Thu
| 2.86
| 2.87
| 2.8
| 2.8
|
|
| 18.0
| 18.0
| 0.2 |
2011-Nov-23 Wed
| ###
| 3
| 2.86
| ###
| 2,956,482
| ###
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2011-Nov-21 Mon
| 3.2
| 3.24
| ###
| ###
| 1,922,658
| ###
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 3.25
| 3.27
| ###
| 3.25
| 6,787,479
| 11,097,528
| ###
| ###
| 0.2 |
2011-Nov-17 Thu
| 3.28
| ###
| 3.22
| ###
| 2,634,524
| 4,241,583
| 80.9
| 80.9
| 0.0 |
2011-Nov-16 Wed
| ###
| 3.345
| 3.28
| ###
| 2,413,275
| 7,993,973
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,750,822
| 0
| 78.4
| 78.4
| 0.0 |
2011-Nov-14 Mon
| ###
| 3.46
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2011-Nov-11 Fri
| 3.25
| ###
| 3.2
| 3.27
| 1,209,781
| 1,935,649
| ###
| ###
| ### |
2011-Nov-10 Thu
| ###
| 3.25
| ###
| 3.22
| 2,269,253
| ###
| ###
| ###
| 0.2 |
2011-Nov-09 Wed
| 3.24
| ###
| 3.24
| ###
| 2,034,224
| 3,295,442
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| 3.23
| ###
| ###
| 1,547,471
| ###
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 1,523,527
| 0
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 2,172,440
| 0
| 83.6
| 83.6
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
| 3,116,783
| 0
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2011-Oct-28 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| ###
| 3.24
| ###
| 3.2
| 2,918,558
| ###
| ###
| ###
| 0.2 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 914,383
| 0
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 3,184,381
| 0
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| 3
| ###
| 2,988,446
| ###
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| 3
|
|
| 83.3
| 83.3
| 0.2 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 3,877,687
| 0
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 3
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 1,572,327
| 0
| 26.0
| 26.0
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| 3
|
|
| 76.3
| 76.3
| 0.2 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 3,611,387
| 0
| 72.4
| 72.4
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| 2.88
| ###
| 6,200,648
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 2.79
| 2.88
| 2.76
| 2.85
| 2,346,024
| 6,615,787
| ###
| ###
| ### |
2011-Oct-07 Fri
| ###
| 2.86
| ###
| 2.8
|
|
| 89.4
| 89.4
| 0.2 |
2011-Oct-06 Thu
| 2.51
| ###
| 2.51
| 2.57
| 4,938,158
| 6,197,388
| 70.5
| 70.5
| ### |
2011-Oct-05 Wed
| ###
| ###
| ###
| 2.46
| 6,061,988
| 0
| 5.9
| 5.9
| 0.2 |
2011-Oct-04 Tue
| 2.45
| 2.5
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Oct-03 Mon
| 2.51
| 2.55
| 2.46
| 2.49
| 2,264,451
| 5,672,449
| 35.4
| 35.4
| 0.2 |
2011-Sep-30 Fri
| 2.7
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| 2.72
| 2.58
| ###
| 4,730,127
| ###
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| 2.82
| ###
| 2.8
| 4,812,354
| ###
| 92.9
| 92.9
| 0.2 |
2011-Sep-27 Tue
| ###
| ###
| 2.53
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2011-Sep-26 Mon
| 2.75
| 2.78
| 2.47
| 2.5
| 7,149,373
| ###
| ###
| ###
| 0.2 |
2011-Sep-23 Fri
| 2.7
| 2.77
| ###
| 2.7
|
|
| 67.0
| 67.0
| 0.2 |
2011-Sep-22 Thu
| ###
| ###
| 2.77
| 2.85
|
|
| 14.1
| 14.1
| ### |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| 3.2
| ###
| ###
| 1,692,575
| 2,708,120
| 32.7
| 32.7
| 0.0 |
2011-Sep-16 Fri
| ###
| 3.24
| ###
| 3.24
| 2,991,753
| ###
| ###
| ###
| ### |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2011-Sep-09 Fri
| 3.24
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 3.24
| 3.29
|
|
| 29.2
| 29.2
| ### |
2011-Sep-07 Wed
| 3.25
| 3.25
| ###
| 3.22
| 8,853,888
| ###
| 19.2
| 19.2
| 0.2 |
2011-Sep-06 Tue
| 3.21
| 3.255
| ###
| ###
| 4,005,224
| ###
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 3.43
| 3.43
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-Sep-02 Fri
| 3.55
| 3.55
| 3.45
| 3.48
|
|
| 18.1
| 18.1
| 0.2 |
2011-Sep-01 Thu
| ###
| 3.73
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| 3.59
| ###
| 2,320,479
| 4,165,259
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 3.42
| 3.56
| 3.4
| 3.56
| 3,360,555
| ###
| ###
| ###
| 0.3 |
2011-Aug-26 Fri
| 3.49
| 3.51
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2011-Aug-25 Thu
| 3.57
| 3.57
| 3.43
| 3.48
|
|
| 16.8
| 16.8
| 0.2 |
2011-Aug-24 Wed
| ###
| ###
| 3.46
| 3.46
| 3,885,180
| ###
| ###
| ###
| 0.2 |
2011-Aug-23 Tue
| 3.42
| 3.53
| ###
| 3.52
|
|
| 80.6
| 80.6
| ### |
2011-Aug-22 Mon
| 3.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 3.58
| 3.71
| 3.51
| 3.51
| 9,368,855
| ###
| 27.3
| 27.3
| ### |
2011-Aug-18 Thu
| 3.74
| 3.78
| ###
| 3.71
|
|
| 39.5
| 39.5
| ### |
2011-Aug-17 Wed
| ###
| 3.72
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| 3.48
| 3.53
| 3.46
| 3.53
|
|
| 72.3
| 72.3
| 0.3 |
2011-Aug-12 Fri
| ###
| 3.51
| ###
| 3.42
|
|
| 73.0
| 73.0
| 0.2 |
2011-Aug-11 Thu
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 3.55
| ###
| 3.345
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
| 5,253,558
| 0
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 3.56
| ###
| ###
| ###
| 6,672,346
| 0
| 9.9
| 9.9
| 0.0 |
2011-Aug-05 Fri
| ###
| 3.72
| 3.48
| ###
| 9,049,142
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 9,507,754
| 0
| 86.8
| 86.8
| 0.0 |
2011-Aug-03 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 1,479,773
| 0
| 35.9
| 35.9
| 0.0 |
2011-Aug-01 Mon
| ###
| 4.22
| ###
| ###
| 1,931,382
| ###
| 73.8
| 73.8
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 2,690,871
| 0
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 4,515,742
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 2,375,924
| 0
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Jul-20 Wed
| 3.87
| ###
| 3.83
| ###
| 5,402,540
| ###
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 3.86
| 3.89
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2011-Jul-18 Mon
| 3.87
| ###
| 3.85
| ###
| 1,790,855
| ###
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| 3.87
| ###
| 3.85
| 3.89
| 3,299,584
| ###
| ###
| ###
| 0.3 |
|