Servicesrce Intl Inc (NQ: SREV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	5.940	5.950	5.860	5.930	159,379	+0.01(+0.17%)
Nov 29, 2016	5.850	6.000	5.850	5.920	142,199	+0.05(+0.85%)
Nov 28, 2016	5.910	5.970	5.860	5.870	146,115	-0.08(-1.34%)
Nov 25, 2016	5.920	5.990	5.920	5.950	106,870	+0.01(+0.17%)
Nov 23, 2016		5.940	5.940	5.940	0	+0.03(+0.51%)
Nov 22, 2016	5.840	5.950	5.840	5.910	289,241	+0.06(+1.03%)
Nov 21, 2016	5.880	5.970	5.810	5.850	198,083	-0.05(-0.85%)
Nov 18, 2016	5.830	6.000	5.810	5.900	336,963	+0.08(+1.37%)
Nov 17, 2016	5.630	5.890	5.630	5.820	393,435	+0.22(+3.93%)
Nov 16, 2016	5.550	5.600	5.500	5.600	232,775	+0.03(+0.54%)
Nov 15, 2016	5.500	5.610	5.420	5.570	265,903	+0.06(+1.09%)
Nov 14, 2016	5.680	5.890	5.490	5.510	1,215,193	-0.14(-2.48%)
Nov 11, 2016	5.370	5.660	5.320	5.650	568,915	+0.30(+5.61%)
Nov 10, 2016	5.100	5.560	4.960	5.350	898,340	+0.44(+8.96%)
Nov 09, 2016	4.630	4.930	4.500	4.910	335,596	+0.17(+3.59%)
Nov 08, 2016	4.640	4.770	4.640	4.740	111,277	+0.09(+1.94%)
Nov 07, 2016	4.540	4.690	4.504	4.650	90,972	+0.22(+4.97%)
Nov 04, 2016	4.550	4.650	4.400	4.430	149,093	-0.08(-1.77%)
Nov 03, 2016	4.680	4.690	4.500	4.510	117,667	-0.14(-3.01%)
Nov 02, 2016	4.770	4.790	4.610	4.650	224,607	-0.10(-2.11%)
Nov 01, 2016	4.780	4.780	4.680	4.750	135,060	+0.00(+0.00%)
Oct 31, 2016	4.730	4.770	4.690	4.750	130,537	-0.01(-0.21%)
Oct 28, 2016	4.830	4.880	4.730	4.760	93,307	-0.07(-1.45%)
Oct 27, 2016	4.830	4.860	4.770	4.830	140,909	+0.04(+0.84%)
Oct 26, 2016	4.770	4.820	4.740	4.790	113,825	+0.01(+0.21%)
Oct 25, 2016	4.830	4.880	4.770	4.780	98,805	-0.08(-1.65%)
Oct 24, 2016	4.850	4.890	4.800	4.860	71,121	+0.06(+1.25%)
Oct 21, 2016	4.760	4.860	4.710	4.800	110,024	-0.01(-0.21%)
Oct 20, 2016	4.840	4.870	4.790	4.810	47,040	-0.05(-1.03%)
Oct 19, 2016	4.820	4.890	4.800	4.860	72,725	+0.04(+0.83%)
Oct 18, 2016	4.870	4.890	4.800	4.820	111,893	+0.01(+0.21%)
Oct 17, 2016	4.770	4.830	4.760	4.810	125,200	+0.01(+0.21%)
Oct 14, 2016	4.780	4.870	4.731	4.800	88,552	+0.02(+0.42%)
Oct 13, 2016	4.750	4.800	4.710	4.780	93,891	-0.01(-0.21%)
Oct 12, 2016	4.750	4.830	4.690	4.790	166,973	+0.02(+0.42%)
Oct 11, 2016	4.810	4.810	4.720	4.770	160,980	-0.04(-0.83%)
Oct 10, 2016	4.740	4.850	4.740	4.810	103,210	+0.06(+1.26%)
Oct 07, 2016	4.730	4.790	4.670	4.750	119,764	+0.02(+0.42%)
Oct 06, 2016	4.710	4.760	4.512	4.730	141,865	-0.02(-0.42%)
Oct 05, 2016	4.790	4.820	4.700	4.750	108,386	-0.04(-0.84%)
Oct 04, 2016	4.820	4.870	4.760	4.790	252,947	-0.04(-0.83%)
Oct 03, 2016	4.850	4.940	4.800	4.830	182,523	-0.05(-1.02%)
Sep 30, 2016	4.840	4.910	4.800	4.880	150,954	+0.07(+1.46%)
Sep 29, 2016	4.920	4.940	4.800	4.810	132,843	-0.11(-2.24%)
Sep 28, 2016	4.900	4.970	4.900	4.920	99,181	+0.00(+0.00%)
Sep 27, 2016	4.860	4.970	4.840	4.920	135,985	+0.06(+1.23%)
Sep 26, 2016	4.910	4.990	4.850	4.860	135,996	-0.10(-2.02%)
Sep 23, 2016	4.940	5.030	4.880	4.960	144,546	-0.03(-0.60%)
Sep 22, 2016	4.860	5.010	4.860	4.990	137,978	+0.14(+2.89%)
Sep 21, 2016	4.770	4.880	4.750	4.850	114,952	+0.12(+2.54%)
Sep 20, 2016	4.720	4.940	4.680	4.730	112,124	+0.03(+0.64%)
Sep 19, 2016	4.750	4.790	4.680	4.700	166,708	-0.04(-0.95%)
Sep 16, 2016	4.740	4.840	4.670	4.745	313,058	+0.04(+0.74%)
Sep 15, 2016	4.680	4.760	4.610	4.710	119,969	+0.01(+0.21%)
Sep 14, 2016	4.750	4.810	4.655	4.700	153,661	-0.05(-1.05%)
Sep 13, 2016	4.840	4.880	4.740	4.750	128,453	-0.13(-2.66%)
Sep 12, 2016	4.770	4.880	4.750	4.880	162,697	+0.09(+1.88%)
Sep 09, 2016	4.920	4.965	4.790	4.790	234,728	-0.19(-3.82%)
Sep 08, 2016	4.960	5.030	4.960	4.980	173,806	-0.01(-0.20%)
Sep 07, 2016	5.010	5.060	4.970	4.990	214,660	-0.04(-0.80%)
Sep 06, 2016	5.100	5.120	4.970	5.030	140,331	-0.07(-1.37%)
Sep 02, 2016	5.090	5.100	5.100	5.100	143,200	+0.01(+0.20%)

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.