Stock Data

Stock Data

This demonstration table contains all of the bells and whistles available in tablesaw: Swipe Mode, ModeSwitch, Minimap, Sortable, and SortableSwitch.

Ticker Date/Time Close Prev Close Prev 2 Close Gain/(Loss) % Gain/(Loss) % 2
2GO 6/1/2015 6.49 6.5 6.5 -0.154 0
^ALLSHARES 6/1/2015 4397.37 4360.81 4324.79 0.838 0.833
^FINANCIAL 6/1/2015 1762.36 1719.58 1723.79 2.488 -0.244
^HOLDING 6/1/2015 6799.39 6745.48 6707.82 0.799 0.561
^INDUSTRIAL 6/1/2015 11833.41 11674.48 11525.77 1.361 1.29
^PROPERTY 6/1/2015 3139.96 3116.2 3035.23 0.762 2.668
^MINING-OIL 6/1/2015 14146.04 14131.12 14076.74 0.106 0.386
^PSEi 6/1/2015 7670.37 7580.46 7505.03 1.186 1.005
^SERVICE 6/1/2015 2103.25 2093.62 2092.89 0.46 0.035
ABA 6/1/2015 0.465 0.465 0.465 0 0
ABG 6/1/2015 10.6 10.72 10.7 -1.119 0.187
ABS 6/1/2015 61.3 62 60.9 -1.129 1.806
ABSP 6/1/2015 61.5 61.5 63 0 -2.381
ACE 6/1/2015 1.09 1.15 1.08 -5.217 6.481
AC 6/1/2015 800 790 780 1.266 1.282
ACPB1 6/1/2015 524 523 523 0.191 0
ACPB2 6/1/2015 526 525 525 0.19 0
ACR 6/1/2015 2.15 2.1 2.07 2.381 1.449
AEV 6/1/2015 57.35 56 56.95 2.411 -1.668
AGF 6/1/2015 7 7 6.55 0 6.87
AGI 6/1/2015 23.35 22.95 23.3 1.743 -1.502
ALHI 6/1/2015 8.01 8.9 9 -10 -1.111
ALI 6/1/2015 40.3 40.05 38.7 0.624 3.488
ANI 6/1/2015 1.56 1.55 1.59 0.645 -2.516
ANS 6/1/2015 7 6.99 6.98 0.143 0.143
AP 6/1/2015 43 43 42.45 0 1.296
APO 6/1/2015 1.26 1.26 1.26 0 0
APC 6/1/2015 0.67 0.67 0.67 0 0
APX 6/1/2015 2.59 2.6 2.6 -0.385 0
AR 6/1/2015 0.005 0.005 0.005 -2.041 -2
ARA 6/1/2015 1.26 1.3 1.29 -3.077 0.775
AT 6/1/2015 6.61 6.6 7.05 0.152 -6.383
ATN 6/1/2015 0.275 0.27 0.27 1.852 0
ATNB 6/1/2015 0.26 0.285 0.285 -8.772 0
AUB 6/1/2015 73 74.8 73 -2.406 2.466
BC 6/1/2015 7.42 7.43 7.42 -0.135 0.135
BCOR 6/1/2015 27 27 27 0 0
BDO 6/1/2015 111 108 106 2.778 1.887
BEL 6/1/2015 3.4 3.5 3.69 -2.857 -5.149
BKR 6/1/2015 1.8 1.81 1.95 -0.552 -7.179
BHI 6/1/2015 0.095 0.096 0.095 -1.042 1.053
BLFI 6/1/2015 2.46 2.46 2.47 0 -0.405
BLOOM 6/1/2015 9.47 9.7 9.29 -2.371 4.413
BPI 6/1/2015 102.2 98 99 4.286 -1.01
BRN 6/1/2015 0.75 0.74 0.72 1.351 2.778
CAL 6/1/2015 4.1 4.3 4.3 -4.651 0
CDC 6/1/2015 1.05 1.05 1.05 0 0
CEB 6/1/2015 86.3 86 87.75 0.349 -1.994
CEI 6/1/2015 0.14 0.14 0.141 0 -0.709
CEU 6/1/2015 9.99 10 9.8 -0.1 2.041
CHI 6/1/2015 5.2 5.16 5.2 0.775 -0.769
CHIB 6/1/2015 46.35 46.1 46.2 0.542 -0.216
CHIPS 6/1/2015 27.5 27 26 1.852 3.846
CIC 6/1/2015 55.75 55.8 57.25 -0.09 -2.533
CIP 6/1/2015 102 101 105 0.99 -3.81
CNPF 6/1/2015 18.98 19 19 -0.105 0
COAL 6/1/2015 0.8 0.81 0.82 -1.235 -1.22
COL 6/1/2015 15.9 16.1 15.9 -1.242 1.258
CPG 6/1/2015 0.83 0.85 0.85 -2.353 0
COSCO 6/1/2015 7.72 7.77 7.77 -0.644 0
CPM 6/1/2015 0.99 1 0.93 -1 7.527
DAVIN 6/1/2015 1.68 1.68 1.73 0 -2.89
CYBR 6/1/2015 0.43 0.43 0.45 0 -4.444
DD 6/1/2015 9.48 9.43 9.38 0.53 0.533
DFNN 6/1/2015 6.95 6.7 5.8 3.731 15.517
DIZ 6/1/2015 7.4 7.38 7.34 0.271 0.545
DMPL 6/1/2015 12.22 12.6 12.16 -3.016 3.618
DMC 6/1/2015 13.36 13.3 13.2 0.451 0.758
DNL 6/1/2015 19.32 19.4 19.04 -0.412 1.891
EDC 6/1/2015 7.95 7.91 7.66 0.506 3.264
EEI 6/1/2015 9.35 9.41 10.02 -0.638 -6.088
EMP 6/1/2015 10.04 9.99 9.98 0.501 0.1
ELI 6/1/2015 0.85 0.86 0.86 -1.163 0
EURO 6/1/2015 1.8 1.72 1.88 4.651 -8.511
EW 6/1/2015 21.9 21.95 20.95 -0.228 4.773
EVER 6/1/2015 0.179 0.18 0.185 -0.556 -2.703
FED 6/1/2015 12.98 12.02 11.5 7.987 4.522
FEU 6/1/2015 985 985 987 0 -0.203
FGEN 6/1/2015 26.75 26.95 26 -0.742 3.654
FMETF 6/1/2015 124.6 123.6 122.5 0.809 0.898
FLI 6/1/2015 1.93 1.86 1.85 3.763 0.541
FOOD 6/1/2015 1.04 1.05 1.05 -0.952 0
FNI 6/1/2015 1.43 1.6 1.52 -10.625 5.263
FPH 6/1/2015 88.9 89.7 87.05 -0.892 3.044
FPI 6/1/2015 0.23 0.235 0.235 -2.128 0
GERI 6/1/2015 1.22 1.22 1.22 0 0
GEO 6/1/2015 0.33 0.32 0.33 3.125 -3.03
GLOPP 6/1/2015 520 519 520 0.193 -0.192
GLO 6/1/2015 2606 2550 2630 2.196 -3.042
GMA7 6/1/2015 6.34 6.22 6.2 1.929 0.323
GMAP 6/1/2015 6.11 6.1 6.3 0.164 -3.175
GSMI 6/1/2015 14.1 14.5 15 -2.759 -3.333
GTCAP 6/1/2015 1380 1396 1385 -1.146 0.794
H2O 6/1/2015 3.82 4 3.93 -4.5 1.781
HI 6/1/2015 6.39 6.45 6.4 -0.93 0.781
HLCM 6/1/2015 14.7 14.52 14.4 1.24 0.833
HOUSE 6/1/2015 7.8 7.89 7.6 -1.141 3.816
I 6/1/2015 1.65 1.74 1.66 -5.172 4.819
IMI 6/1/2015 5.85 5.84 5.87 0.171 -0.511
ICT 6/1/2015 109 107 108.2 1.869 -1.109
IPO 6/1/2015 11.66 12.3 12.14 -5.203 1.318
IRC 6/1/2015 1.36 1.34 1.35 1.493 -0.741
IS 6/1/2015 0.223 0.224 0.224 -0.446 0
JAS 6/1/2015 2.24 2.25 2.3 -0.444 -2.174
JFC 6/1/2015 200 201 201 -0.498 0
JGS 6/1/2015 69 68.5 66.9 0.73 2.392
JOH 6/1/2015 3.72 3.69 4.19 0.813 -11.933
KEP 6/1/2015 5.12 5.05 5.4 1.386 -6.481
KPH 6/1/2015 5.05 5 5.7 1 -12.281
LC 6/1/2015 0.235 0.233 0.236 0.858 -1.271
LCB 6/1/2015 0.238 0.238 0.239 0 -0.418
LFM 6/1/2015 30 32.5 30 -7.692 8.333
LIB 6/1/2015 3.02 2.88 2.68 4.861 7.463
LIHC 6/1/2015 0.71 0.72 0.72 -1.389 0
LMG 6/1/2015 2.38 2.2 2.21 8.182 -0.452
LPZ 6/1/2015 7.51 7.5 7.38 0.133 1.626
LOTO 6/1/2015 18.18 18.18 18.1 0 0.442
LRI 6/1/2015 10.2 10.08 9.98 1.19 1.002
LR 6/1/2015 9.55 9.6 9.39 -0.521 2.236
LRP 6/1/2015 1.12 1.09 1.1 2.752 -0.909
LRW 6/1/2015 3.85 4 3.89 -3.75 2.828
LTG 6/1/2015 13.9 13.96 13.64 -0.43 2.346
MA 6/1/2015 0.015 0.014 0.014 7.143 0
MAB 6/1/2015 0.014 0.015 0.014 -6.667 7.143
MAC 6/1/2015 2.02 2.02 2.1 0 -3.81
MARC 6/1/2015 3.61 3.8 3.86 -5 -1.554
MAXS 6/1/2015 25 25 24.5 0 2.041
MBC 6/1/2015 46 51 51.9 -9.804 -1.734
MB 6/1/2015 0.67 0.67 0.67 0 0
MBT 6/1/2015 91 89.5 90 1.676 -0.556
MCP 6/1/2015 8.15 8.14 8.13 0.123 0.123
MED 6/1/2015 0.445 0.445 0.445 0 0
MEG 6/1/2015 4.8 4.75 4.58 1.053 3.712
MFC 6/1/2015 790 760 800 3.947 -5
MER 6/1/2015 282.6 281.2 271 0.498 3.764
MFIN 6/1/2015 6 6.59 6.9 -8.953 -4.493
MG 6/1/2015 0.35 0.35 0.36 0 -2.778
MHC 6/1/2015 0.63 0.63 0.67 0 -5.97
MIC 6/1/2015 5 5.1 5.1 -1.961 0
MPI 6/1/2015 4.43 4.5 4.6 -1.556 -2.174
MRC 6/1/2015 0.115 0.121 0.12 -4.959 0.833
MWC 6/1/2015 24.8 23.5 25.2 5.532 -6.746
MWIDE 6/1/2015 6.6 6.8 6.49 -2.941 4.777
NI 6/1/2015 3.75 3.77 3.75 -0.531 0.533
NIKL 6/1/2015 23.05 22.7 22.6 1.542 0.442
OM 6/1/2015 0.68 0.69 0.68 -1.449 1.471
OPM 6/1/2015 0.012 0.012 0.012 0 0
ORE 6/1/2015 2.04 2.04 2.05 0 -0.488
OV 6/1/2015 0.015 0.014 0.014 7.143 0
PA 6/1/2015 0.035 0.036 0.036 -2.778 0
PAL 6/1/2015 4.48 4.55 4.5 -1.538 1.111
PBB 6/1/2015 18.26 18.2 18 0.33 1.111
PCOR 6/1/2015 9.88 9.96 9.38 -0.803 6.183
PERC 6/1/2015 4.36 4.38 4.39 -0.457 -0.228
PF 6/1/2015 183.2 183.2 183.2 0 0
PGOLD 6/1/2015 38.8 38 38.4 2.105 -1.042
PHA 6/1/2015 0.67 0.65 0.65 3.077 0
PHN 6/1/2015 11.6 11.6 11.5 0 0.87
PIP 6/1/2015 4.3 4.27 4.33 0.703 -1.386
PLC 6/1/2015 1.5 1.54 1.54 -2.597 0
PNB 6/1/2015 68.6 62 71.6 10.645 -13.408
PNX 6/1/2015 3.84 3.85 3.8 -0.26 1.316
POPI 6/1/2015 1 1.02 0.98 -1.961 4.082
PPC 6/1/2015 2.06 2.1 2.08 -1.905 0.962
PRF2A 6/1/2015 1124 1125 1080 -0.089 4.167
PRMX 6/1/2015 7.21 7.19 7.19 0.278 0
PSE 6/1/2015 315 307 309.8 2.606 -0.904
PSPC 6/1/2015 2.2 2.22 2.19 -0.901 1.37
PXP 6/1/2015 1.98 1.98 1.93 0 2.591
PX 6/1/2015 6.35 6.2 6.14 2.419 0.977
RCI 6/1/2015 1.87 1.9 1.86 -1.579 2.151
RCB 6/1/2015 42.25 41 44.1 3.049 -7.029
RFM 6/1/2015 4.31 4.06 4.75 6.158 -14.526
RLC 6/1/2015 29.6 29.5 28.7 0.339 2.787
ROCK 6/1/2015 1.73 1.7 1.67 1.765 1.796
ROX 6/1/2015 6.6 6.6 6.06 0 8.911
RRHI 6/1/2015 75.4 75 74 0.533 1.351
RWM 6/1/2015 5.92 5.99 5.68 -1.169 5.458
SCC 6/1/2015 152.4 154 152 -1.039 1.316
SECB 6/1/2015 155 156 153.5 -0.641 1.629
SFI 6/1/2015 0.153 0.158 0.153 -3.165 3.268
SGI 6/1/2015 1.26 1.24 1.25 1.613 -0.8
SHNG 6/1/2015 3.26 3.23 3.22 0.929 0.311
SLF 6/1/2015 1400 1405 1470 -0.356 -4.422
SLI 6/1/2015 0.73 0.71 0.73 2.817 -2.74
SM 6/1/2015 888 880 872.5 0.909 0.86
SMC2A 6/1/2015 75.6 76 75.85 -0.526 0.198
SMC 6/1/2015 65.95 65 64.5 1.462 0.775
SMC2B 6/1/2015 82.2 81.15 84.45 1.294 -3.908
SMC2C 6/1/2015 86.5 86.5 86.25 0 0.29
SMPH 6/1/2015 19.4 19.24 18.78 0.832 2.449
SPH 6/1/2015 1.64 1.62 1.62 1.235 0
SPM 6/1/2015 2.96 2.96 2.75 0 7.636
SSI 6/1/2015 9.89 9.98 9.83 -0.902 1.526
STI 6/1/2015 0.66 0.67 0.67 -1.493 0
STR 6/1/2015 7.15 7.14 7.14 0.14 0
SUN 6/1/2015 0.88 0.87 0.85 1.149 2.353
T 6/1/2015 1.14 1.14 1.16 0 -1.724
TAPET 6/1/2015 12 10.74 10.06 11.732 6.759
TA 6/1/2015 2.25 2.25 2.24 0 0.446
TFC6/1/201524.825.524.85-2.7452.616
TFHI6/1/201583.288.4584-5.9365.298
TEL6/1/20152786278027800.2160
TUGS6/1/20151.31.371.29-5.1096.202
UNI6/1/20150.3550.350.3551.429-1.408
UBP6/1/201564.9564.9640.0771.406
UPM6/1/20150.010.010.0100
URC6/1/2015198.9190.81874.2452.032
V6/1/20153.133.133.1300
VITA6/1/20150.740.730.731.370
VMC6/1/20154.34.44.4-2.2730
VLL6/1/20157.257.037.053.129-0.284
VUL6/1/20151.281.261.271.587-0.787
WEB6/1/201520.222.218.42-9.00920.521
WIN6/1/20150.2110.2110.2130-0.939
X6/1/20159.659.79.69-0.5150.103
YEHEY6/1/20151.261.261.320-4.545