SecPr 2010-ISIC: 0100 to 0300

Trade_Date:

Company_Code:

Primary_ISIC:

Security_Type	Trade_Date	Company_name	Company_Code	Company_Symbol	Primary_ISIC	p_Year	Best_Ask_Price	Best_Ask_Quantity	Best_Bid_Price	Best_Bid_Quantity	Closing_Price	High_Price	Low_Price	Market	No._of_Trades	Open_Price	T_Quantity	T_Volume
Stock	Jan 03, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.60	40	0.58	85	0.60	0.60	0.58	2	4	0.60	450	261.70
Stock	Jan 04, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	3	0.57	2,735	0.57	0.57	0.57	2	5	0.57	533	303.81
Stock	Jan 05, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	100	0.55	4,750	0.55	0.55	0.55	2	5	0.55	2,000	1,100.00
Stock	Jan 06, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	700	0.55	1,865	0.55	0.56	0.54	2	9	0.54	2,215	1,222.45
Stock	Jan 07, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	198	0.55	1,355	0.55	0.57	0.55	2	4	0.57	1,512	831.64
Stock	Jan 10, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	100	0.55	1,471	0.55	0.55	0.55	2	1	0.55	384	211.20
Stock	Jan 11, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	98	0.55	3,496	0.55	0.57	0.55	2	3	0.57	1,002	551.14
Stock	Jan 12, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	444	0.55	7,763	0.55	0.57	0.55	2	6	0.57	857	481.35
Stock	Jan 13, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	100	0.55	759	0.57	0.57	0.55	2	14	0.56	3,510	1,953.82
Stock	Jan 14, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	900	0.58	250	0.58	0.58	0.57	2	8	0.57	1,450	837.00
Stock	Jan 17, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.60	88	0.59	5,000	0.60	0.60	0.58	2	28	0.58	7,648	4,559.32
Stock	Jan 18, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.60	840	0.58	3,000	0.59	0.60	0.59	2	4	0.60	1,000	593.00
Stock	Jan 19, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	1,200	0.57	289	0.57	0.59	0.57	2	15	0.59	8,905	5,135.49
Stock	Jan 20, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	1,800	0.57	27	0.57	0.57	0.57	2	3	0.57	550	313.50
Stock	Jan 21, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	1,250	0.57	309	0.57	0.57	0.57	2	2	0.57	720	410.40
Stock	Jan 24, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	830	0.00	0	0.58	0.58	0.55	2	7	0.57	1,532	858.34
Stock	Jan 25, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	303	0.57	500	0.59	0.59	0.58	2	3	0.58	187	108.79
Stock	Jan 26, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	900	0.55	3,000	0.57	0.57	0.57	2	4	0.57	2,200	1,254.00
Stock	Jan 27, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	561	0.56	500	0.57	0.57	0.57	2	3	0.57	557	317.49
Stock	Jan 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	3,063	0.56	500	0.56	0.57	0.56	2	2	0.57	700	394.00
Stock	Jan 31, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.56	50	0.54	637	0.54	0.56	0.54	2	4	0.56	303	165.12
Stock	Feb 01, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.56	1,500	0.55	500	0.56	0.56	0.54	2	3	0.54	3,200	1,730.00
Stock	Feb 02, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.54	200	0.00	0	0.54	0.57	0.54	2	8	0.57	2,150	1,194.00
Stock	Feb 03, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.53	120	0.52	2,030	0.53	0.53	0.53	2	8	0.53	1,900	1,007.00
Stock	Feb 07, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.55	400	0.53	500	0.55	0.55	0.51	2	7	0.52	2,365	1,262.15
Stock	Feb 08, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	600	0.56	233	0.56	0.57	0.56	2	7	0.57	1,367	771.52
Stock	Feb 09, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	3,054	0.55	750	0.58	0.58	0.56	2	3	0.56	1,850	1,040.50
Stock	Feb 10, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	931	0.00	0	0.57	0.57	0.56	2	8	0.56	3,121	1,748.97
Stock	Feb 11, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	918	0.58	50	0.59	0.59	0.55	2	7	0.57	1,430	827.10
Stock	Feb 14, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.60	3,320	0.00	0	0.60	0.60	0.59	2	2	0.59	205	121.00
Stock	Feb 15, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	2,200	0.00	0	0.57	0.57	0.57	2	6	0.57	6,050	3,448.50
Stock	Feb 16, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.55	672	0.00	0	0.55	0.56	0.55	2	5	0.56	2,200	1,211.10
Stock	Feb 18, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	1,235	0.00	0	0.57	0.57	0.57	2	1	0.57	15	8.55
Stock	Feb 22, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.55	990	0.00	0	0.55	0.55	0.55	2	1	0.55	10	5.50
Stock	Feb 23, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.56	270	0.53	606	0.54	0.57	0.53	2	5	0.57	691	372.63
Stock	Feb 24, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.54	100	0.53	630	0.53	0.53	0.52	2	4	0.52	2,402	1,272.74
Stock	Feb 25, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.00	0	0.52	2,500	0.55	0.55	0.55	2	1	0.55	50	27.50
Stock	Feb 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.56	40	0.55	200	0.56	0.57	0.53	2	10	0.57	1,480	806.60
Stock	Mar 01, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	87	0.56	500	0.58	0.58	0.57	2	9	0.57	3,000	1,727.33
Stock	Mar 02, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	1,930	0.57	500	0.59	0.59	0.56	2	2	0.56	66	37.26
Stock	Mar 03, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	2,500	0.00	0	0.59	0.59	0.57	2	8	0.57	5,750	3,280.00
Stock	Mar 04, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	903	0.00	0	0.57	0.57	0.57	2	2	0.57	340	193.80
Stock	Mar 07, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.56	500	0.55	3,922	0.55	0.55	0.55	2	5	0.55	2,902	1,596.10
Stock	Mar 08, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	990	0.53	3,000	0.57	0.57	0.57	2	1	0.57	10	5.70
Stock	Mar 10, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	1,282	0.00	0	0.57	0.57	0.57	2	1	0.57	98	55.86
Stock	Mar 15, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	7,842	0.55	3,930	0.57	0.57	0.55	2	8	0.55	7,530	4,150.70
Stock	Mar 16, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	6,562	0.56	1,000	0.58	0.58	0.58	2	8	0.58	5,010	2,905.80
Stock	Mar 17, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	1,295	0.56	337	0.56	0.58	0.56	2	9	0.56	3,608	2,059.38
Stock	Mar 18, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	5,172	0.56	5,419	0.58	0.58	0.56	2	22	0.56	7,461	4,255.76
Stock	Mar 21, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	1,204	0.56	2,429	0.56	0.58	0.56	2	8	0.57	5,171	2,985.76
Stock	Mar 22, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	5,432	0.54	6,828	0.58	0.58	0.54	2	2	0.54	486	265.88
Stock	Mar 23, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	4,113	0.57	9,376	0.59	0.60	0.57	2	19	0.59	9,148	5,408.72
Stock	Mar 24, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	140	0.00	0	0.57	0.60	0.57	2	7	0.59	10,262	6,101.58
Stock	Mar 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	12,890	0.56	100	0.59	0.59	0.59	2	6	0.59	300	177.00
Stock	Mar 29, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.59	150	0.00	0	0.58	0.60	0.57	2	7	0.60	730	427.30
Stock	Mar 30, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	73	0.56	4,250	0.58	0.58	0.56	2	8	0.56	833	475.48
Stock	Mar 31, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	4,500	0.56	4,138	0.56	0.57	0.56	2	19	0.57	13,712	7,689.33
Stock	Apr 01, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.57	2,950	0.56	50	0.56	0.57	0.56	2	3	0.57	250	140.50
Stock	Apr 04, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.56	200	0.55	338	0.56	0.56	0.55	2	3	0.55	2,300	1,268.00
Stock	Apr 05, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.55	25,406	0.54	2,900	0.55	0.55	0.55	2	5	0.55	22,800	12,540.00
Stock	Apr 06, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.55	200	0.54	50	0.54	0.55	0.54	2	9	0.55	5,650	3,061.00
Stock	Apr 07, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.54	2,000	0.53	350	0.53	0.53	0.52	2	8	0.52	9,969	5,217.20
Stock	Apr 08, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.55	6,287	0.53	1,000	0.54	0.54	0.54	2	2	0.54	1,500	810.00
Stock	Apr 11, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.52	630	0.51	1,350	0.52	0.53	0.52	2	60	0.53	44,344	23,081.98
Stock	Apr 12, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.50	208	0.48	6,000	0.50	0.52	0.50	2	54	0.52	60,600	30,416.00
Stock	Apr 13, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.54	1,500	0.52	6,310	0.52	0.52	0.49	2	52	0.50	37,360	19,099.00
Stock	Apr 14, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.53	3,194	0.52	5,372	0.52	0.53	0.52	2	40	0.53	35,104	18,468.14
Stock	Apr 18, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.53	1,500	0.52	200	0.52	0.52	0.52	2	3	0.52	2,500	1,300.00
Stock	Apr 19, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.52	1,131	0.51	142	0.51	0.52	0.50	2	9	0.52	3,977	2,039.46
Stock	Apr 20, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.50	2,850	0.49	1,790	0.50	0.50	0.49	2	6	0.49	1,649	822.50
Stock	Apr 21, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.51	4,600	0.49	1,650	0.51	0.51	0.49	2	4	0.51	4,850	2,410.50
Stock	Apr 25, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.50	1,182	0.49	4,500	0.50	0.50	0.50	2	5	0.50	3,318	1,659.00
Stock	Apr 26, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.51	1,600	0.50	1,285	0.50	0.51	0.49	2	11	0.49	7,682	3,822.00
Stock	Apr 27, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.58	500	0.52	2,683	0.52	0.52	0.51	2	10	0.52	7,717	3,996.84
Stock	Apr 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.50	1,000	0.48	500	0.50	0.52	0.50	2	8	0.52	8,450	4,294.50
Stock	Apr 29, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.51	1,000	0.49	9,500	0.49	0.52	0.49	2	5	0.52	3,090	1,516.80
Stock	May 02, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.50	1,332	0.49	5,500	0.50	0.50	0.50	2	2	0.50	1,000	500.00
Stock	May 03, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.51	228	0.50	500	0.51	0.52	0.51	2	15	0.52	9,030	4,636.25
Stock	May 04, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.52	7,260	0.50	1,000	0.51	0.51	0.49	2	3	0.50	870	433.30
Stock	May 05, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.51	1,000	0.50	280	0.50	0.50	0.50	2	1	0.50	220	110.00
Stock	May 06, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.50	1,200	0.48	1,000	0.48	0.48	0.48	2	10	0.48	4,050	1,944.00
Stock	May 09, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.47	1,170	0.46	643	0.46	0.46	0.46	2	16	0.46	6,937	3,191.02
Stock	May 10, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.53	3,000	0.48	1,000	0.48	0.48	0.48	2	2	0.48	800	384.00
Stock	May 11, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.49	100	0.48	240	0.48	0.50	0.48	2	11	0.50	2,990	1,481.80
Stock	May 12, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.49	727	0.48	500	0.49	0.50	0.49	2	2	0.50	1,500	745.00
Stock	May 16, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.50	5,890	0.47	270	0.47	0.49	0.47	2	6	0.48	1,650	779.70
Stock	May 18, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.47	320	0.46	1,150	0.46	0.46	0.46	2	11	0.46	9,400	4,324.00
Stock	May 20, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.53	3,000	0.46	1,180	0.46	0.46	0.44	2	3	0.44	330	151.60
Stock	May 23, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.44	3,240	0.00	0	0.44	0.45	0.44	2	9	0.45	4,400	1,939.00
Stock	May 24, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.53	3,000	0.45	1,002	0.46	0.46	0.45	2	6	0.45	3,348	1,530.10
Stock	May 26, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.47	27	0.45	1,000	0.45	0.45	0.45	2	4	0.45	3,027	1,362.15
Stock	May 27, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.46	120	0.44	3,110	0.44	0.44	0.44	2	1	0.44	1,000	440.00
Stock	May 30, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.44	10,448	0.42	9,426	0.42	0.44	0.42	2	26	0.43	15,490	6,594.24
Stock	May 31, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.43	1,000	0.41	3,000	0.42	0.42	0.42	2	1	0.42	1,000	420.00
Stock	Jun 01, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.43	1,460	0.41	880	0.41	0.42	0.41	2	3	0.42	2,120	879.20
Stock	Jun 02, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.43	500	0.42	600	0.42	0.42	0.42	2	3	0.42	1,500	630.00
Stock	Jun 03, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.53	3,000	0.42	2,000	0.44	0.44	0.43	2	5	0.43	2,810	1,222.80
Stock	Jun 06, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.46	4,300	0.43	500	0.43	0.43	0.42	2	4	0.43	3,500	1,500.00
Stock	Jun 08, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.45	500	0.41	4,363	0.41	0.41	0.41	2	1	0.41	37	15.17
Stock	Jun 09, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.53	3,000	0.43	1,500	0.43	0.43	0.43	2	1	0.43	500	215.00
Stock	Jun 13, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.45	128	0.44	1,000	0.45	0.45	0.45	2	7	0.45	10,850	4,882.50
Stock	Jun 14, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.45	1,000	0.43	2,780	0.43	0.46	0.43	2	5	0.46	1,360	599.00
Stock	Jun 17, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.60	200	0.43	50	0.45	0.45	0.45	2	4	0.45	1,300	585.00
Stock	Jun 20, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.44	500	0.43	1,616	0.43	0.47	0.43	2	3	0.47	1,484	640.12
Stock	Jun 21, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.45	1,000	0.43	54	0.43	0.45	0.43	2	10	0.45	5,606	2,420.78
Stock	Jun 23, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.60	200	0.42	3,088	0.42	0.45	0.41	2	7	0.41	3,494	1,531.66
Stock	Jun 24, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.60	200	0.43	1,000	0.44	0.44	0.44	2	4	0.44	3,100	1,364.00
Stock	Jun 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.45	840	0.43	500	0.43	0.43	0.43	2	3	0.43	1,500	645.00
Stock	Jun 29, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	1,878	0.40	2,000	0.41	0.42	0.41	2	16	0.42	11,972	4,927.02
Stock	Jun 30, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	78	0.41	1,300	0.42	0.42	0.41	2	9	0.41	2,600	1,091.50
Stock	Jul 01, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.43	100	0.42	922	0.42	0.42	0.41	2	3	0.41	828	345.26
Stock	Jul 04, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	64	0.41	5,860	0.41	0.41	0.41	2	9	0.41	10,140	4,157.40
Stock	Jul 05, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.43	5,420	0.41	2,000	0.43	0.43	0.40	2	6	0.40	3,500	1,455.00
Stock	Jul 06, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.45	3,960	0.43	2,000	0.45	0.45	0.45	2	7	0.45	500	225.00
Stock	Jul 08, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.44	1,444	0.43	3,265	0.44	0.44	0.43	2	10	0.44	5,635	2,469.05
Stock	Jul 11, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.44	140	0.42	2,000	0.44	0.44	0.44	2	1	0.44	500	220.00
Stock	Jul 13, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.45	200	0.44	400	0.44	0.44	0.44	2	2	0.44	140	61.60
Stock	Jul 14, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.45	3,590	0.42	8,000	0.45	0.45	0.45	2	1	0.45	50	22.50
Stock	Jul 19, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.44	374	0.42	250	0.44	0.44	0.43	2	5	0.43	1,250	538.60
Stock	Jul 20, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.44	1,600	0.42	4,852	0.42	0.42	0.42	2	7	0.42	5,048	2,120.16
Stock	Jul 25, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	250	0.41	1,648	0.41	0.43	0.41	2	6	0.41	1,012	415.92
Stock	Jul 26, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	6,148	0.40	2,600	0.41	0.41	0.41	2	3	0.41	800	328.00
Stock	Jul 27, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	750	0.41	1,028	0.41	0.41	0.40	2	3	0.41	685	276.50
Stock	Jul 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	1,200	0.40	1,278	0.40	0.41	0.40	2	3	0.40	1,300	523.00
Stock	Aug 01, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	300	0.40	5,750	0.41	0.41	0.40	2	12	0.41	5,092	2,044.08
Stock	Aug 02, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	1,250	0.39	7,600	0.39	0.40	0.39	2	3	0.40	929	367.31
Stock	Aug 03, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,752	0.39	1,000	0.39	0.39	0.39	2	1	0.39	300	117.00
Stock	Aug 04, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	3,910	0.39	500	0.40	0.40	0.40	2	1	0.40	50	20.00
Stock	Aug 10, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,050	0.39	950	0.39	0.39	0.39	2	3	0.39	750	292.50
Stock	Aug 12, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.39	1,950	0.38	1,150	0.39	0.39	0.38	2	4	0.38	560	217.90
Stock	Aug 15, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,395	0.38	1,300	0.40	0.40	0.40	2	1	0.40	5	2.00
Stock	Aug 16, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	771	0.38	2,300	0.40	0.40	0.39	2	3	0.39	1,001	395.40
Stock	Aug 17, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	829	0.39	100	0.41	0.41	0.39	2	2	0.39	172	67.10
Stock	Aug 22, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,000	0.39	1,005	0.39	0.39	0.39	2	8	0.39	995	388.05
Stock	Aug 23, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,195	0.38	842	0.40	0.40	0.38	2	7	0.38	1,663	632.04
Stock	Aug 24, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.39	250	0.38	4,297	0.38	0.39	0.38	2	7	0.39	1,895	725.50
Stock	Aug 25, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	79	0.39	2,098	0.39	0.39	0.39	2	4	0.39	750	292.50
Stock	Aug 26, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	549	0.39	500	0.40	0.40	0.40	2	1	0.40	1	0.40
Stock	Aug 29, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	978	0.39	500	0.41	0.41	0.41	2	1	0.41	1	0.41
Stock	Aug 31, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.39	750	0.37	250	0.39	0.39	0.39	2	2	0.39	950	370.50
Stock	Sep 02, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	995	0.38	1,000	0.40	0.40	0.40	2	1	0.40	5	2.00
Stock	Sep 06, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	750	0.39	3,730	0.39	0.40	0.39	2	4	0.40	1,070	419.80
Stock	Sep 07, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,083	0.38	3,230	0.40	0.40	0.40	2	3	0.40	1,098	439.20
Stock	Sep 14, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	378	0.39	5,870	0.39	0.39	0.39	2	1	0.39	880	343.20
Stock	Sep 16, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	78	0.40	19	0.40	0.40	0.40	2	4	0.40	981	392.40
Stock	Sep 19, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	2,300	0.39	7,170	0.40	0.40	0.40	2	2	0.40	700	280.00
Stock	Sep 21, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	7,400	0.41	126	0.41	0.41	0.40	2	5	0.40	1,616	655.98
Stock	Sep 23, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	1,700	0.39	1,441	0.41	0.41	0.41	2	1	0.41	4,300	1,763.00
Stock	Sep 26, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	150	0.40	500	0.41	0.41	0.39	2	6	0.39	289	116.71
Stock	Sep 27, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	432	0.40	16	0.40	0.40	0.40	2	2	0.40	1,484	593.60
Stock	Sep 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	3,232	0.39	8,211	0.41	0.41	0.39	2	5	0.39	520	206.80
Stock	Sep 29, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	200	0.39	6,902	0.39	0.39	0.39	2	7	0.39	3,009	1,173.51
Stock	Sep 30, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	450	0.39	5,678	0.40	0.40	0.39	2	4	0.39	1,928	763.96
Stock	Oct 03, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	150	0.40	2,450	0.40	0.40	0.40	2	1	0.40	250	100.00
Stock	Oct 05, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	250	0.39	6,178	0.40	0.40	0.40	2	3	0.40	300	120.00
Stock	Oct 06, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	250	0.39	5,678	0.40	0.40	0.40	2	1	0.40	1,000	400.00
Stock	Oct 07, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,000	0.39	634	0.39	0.39	0.39	2	1	0.39	44	17.16
Stock	Oct 10, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	3,000	0.39	3,474	0.39	0.39	0.39	2	4	0.39	3,160	1,232.40
Stock	Oct 12, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	200	0.39	2,000	0.39	0.39	0.39	2	1	0.39	1,000	390.00
Stock	Oct 17, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.38	10,910	0.37	250	0.38	0.38	0.38	2	10	0.38	10,950	4,161.00
Stock	Oct 18, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.39	650	0.38	500	0.39	0.39	0.37	2	5	0.37	3,920	1,524.00
Stock	Oct 20, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	3,000	0.38	440	0.38	0.38	0.38	2	1	0.38	60	22.80
Stock	Oct 24, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	3,000	0.39	1,000	0.39	0.39	0.39	2	1	0.39	500	195.00
Stock	Oct 25, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.39	717	0.38	2,000	0.39	0.39	0.39	2	4	0.39	5,000	1,950.00
Stock	Oct 26, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.39	2,466	0.38	5,000	0.39	0.40	0.39	2	8	0.39	2,007	787.80
Stock	Oct 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.39	2,466	0.38	4,950	0.39	0.40	0.38	2	5	0.40	980	382.20
Stock	Oct 31, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.39	1,500	0.38	3,450	0.38	0.39	0.38	2	2	0.39	2,000	765.00
Stock	Nov 01, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	3,000	0.39	1,000	0.39	0.39	0.39	2	2	0.39	1,500	585.00
Stock	Nov 02, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	484	0.39	5,400	0.40	0.40	0.40	2	4	0.40	2,000	800.00
Stock	Nov 03, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	150	0.40	1,300	0.40	0.40	0.40	2	1	0.40	466	186.40
Stock	Nov 04, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	2,216	0.39	6,000	0.40	0.40	0.40	2	12	0.40	3,534	1,413.60
Stock	Nov 07, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	1,150	0.40	1,792	0.40	0.40	0.40	2	8	0.40	3,641	1,456.40
Stock	Nov 08, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	150	0.40	500	0.40	0.40	0.40	2	3	0.40	2,000	800.00
Stock	Nov 10, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	150	0.40	1,043	0.40	0.40	0.40	2	4	0.40	457	182.80
Stock	Nov 11, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	13,150	0.41	500	0.41	0.42	0.41	2	5	0.41	700	287.50
Stock	Nov 14, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	7,450	0.41	2,350	0.42	0.42	0.41	2	4	0.41	650	271.50
Stock	Nov 21, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	4,500	0.41	2,000	0.42	0.42	0.42	2	2	0.42	1,000	420.00
Stock	Nov 22, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	4,500	0.41	1,775	0.41	0.41	0.41	2	1	0.41	725	297.25
Stock	Nov 23, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	8,708	0.41	500	0.41	0.41	0.41	2	4	0.41	2,500	1,025.00
Stock	Nov 24, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.42	7,000	0.40	1,000	0.41	0.41	0.41	2	4	0.41	1,150	471.50
Stock	Nov 25, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,200	0.39	100	0.39	0.41	0.39	2	9	0.41	8,250	3,245.00
Stock	Nov 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,000	0.39	3,000	0.40	0.40	0.40	2	2	0.40	2,200	880.00
Stock	Nov 29, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,000	0.39	3,100	0.39	0.39	0.39	2	1	0.39	500	195.00
Stock	Dec 01, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,500	0.39	3,000	0.40	0.40	0.40	2	2	0.40	1,500	600.00
Stock	Dec 02, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	2,100	0.39	3,000	0.40	0.40	0.40	2	2	0.40	2,000	800.00
Stock	Dec 05, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	3,248	0.39	3,500	0.40	0.40	0.40	2	4	0.40	3,452	1,380.80
Stock	Dec 06, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	598	0.39	1,800	0.39	0.40	0.39	2	5	0.40	3,200	1,268.00
Stock	Dec 08, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,150	0.39	3,398	0.40	0.40	0.39	2	8	0.40	2,000	795.98
Stock	Dec 09, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	50	0.39	1,270	0.39	0.40	0.39	2	8	0.40	1,630	647.20
Stock	Dec 12, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	400	0.38	2,500	0.39	0.39	0.39	2	7	0.39	1,880	733.20
Stock	Dec 13, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	160	0.39	3,200	0.40	0.40	0.40	2	7	0.40	1,660	664.00
Stock	Dec 14, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	100	0.40	1,180	0.40	0.40	0.40	2	1	0.40	320	128.00
Stock	Dec 15, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	771	0.39	2,250	0.40	0.40	0.40	2	5	0.40	1,420	568.00
Stock	Dec 16, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.41	500	0.39	1,479	0.39	0.39	0.39	2	3	0.39	771	300.69
Stock	Dec 19, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	2,190	0.39	1,500	0.40	0.40	0.40	2	4	0.40	1,060	424.00
Stock	Dec 22, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	2,000	0.39	1,071	0.39	0.40	0.39	2	2	0.40	1,429	567.31
Stock	Dec 23, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,490	0.39	1,000	0.40	0.40	0.40	2	3	0.40	700	280.00
Stock	Dec 27, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	2,490	0.38	2,150	0.38	0.39	0.38	2	6	0.38	2,050	789.00
Stock	Dec 28, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.39	660	0.37	5,000	0.38	0.38	0.38	2	6	0.38	860	326.80
Stock	Dec 29, 2010	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2010	0.40	1,690	0.38	903	0.38	0.39	0.38	2	4	0.39	1,247	478.86
	Trade_Date		Company_Code		Primary_ISIC

SecPr 2010-ISIC: 0100 to 0300

SecPr 2010-ISIC: 0100 to 0300

تواصل معنا

قواعد البيانات

المنشورات

بحث سريع

تابعنا!