SecPr 2014-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	May 01, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.40	700	0.38	1,100	0.38	0.38	0.38	2	2	0.38	775	294.50
Stock	Jul 01, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.38	200	0.37	950	0.38	0.38	0.38	2	1	0.38	500	190.00
Stock	Aug 01, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.41	100	0.38	100	0.38	0.38	0.38	2	1	0.38	200	76.00
Stock	Jan 15, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.39	100	0.37	750	0.38	0.38	0.37	2	2	0.37	300	112.00
Stock	Jan 16, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.40	300	0.39	582	0.39	0.39	0.39	2	2	0.39	318	124.02
Stock	Jan 19, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.41	100	0.39	900	0.40	0.40	0.40	2	2	0.40	1,100	440.00
Stock	Jan 20, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	100	0.42	1,500	0.42	0.42	0.40	2	18	0.41	4,480	1,868.50
Stock	Jan 21, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.51	1,597	0.44	4,600	0.44	0.44	0.43	2	3	0.43	1,350	593.00
Stock	Jan 23, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.46	200	0.44	500	0.46	0.48	0.45	2	7	0.48	2,950	1,393.00
Stock	Jan 26, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	365	0.40	500	0.44	0.45	0.44	2	11	0.45	2,500	1,108.00
Stock	Jan 27, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.42	65	0.40	500	0.42	0.43	0.42	2	7	0.43	1,200	510.00
Stock	Jan 29, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	550	0.40	100	0.43	0.43	0.43	2	1	0.43	200	86.00
Stock	Jan 30, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.42	300	0.39	450	0.41	0.41	0.41	2	2	0.41	700	287.00
Stock	Feb 02, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.42	550	0.40	300	0.42	0.42	0.42	2	1	0.42	350	147.00
Stock	May 02, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	250	0.40	100	0.43	0.43	0.43	2	1	0.43	100	43.00
Stock	Feb 20, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	300	0.41	100	0.43	0.43	0.43	2	5	0.43	1,011	434.73
Stock	Feb 23, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.45	3,750	0.41	100	0.45	0.45	0.43	2	2	0.43	250	109.50
Stock	Jun 08, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	607	0.36	1,000	0.43	0.43	0.43	2	2	0.43	200	86.00
Stock	Oct 08, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.45	323	0.41	1,000	0.41	0.41	0.41	2	3	0.41	650	266.50
Stock	Nov 08, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.45	323	0.39	359	0.39	0.39	0.39	2	1	0.39	41	15.99
Stock	Dec 08, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.45	323	0.40	10	0.40	0.40	0.39	2	3	0.39	790	311.50
Stock	Aug 14, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.45	323	0.42	93	0.42	0.42	0.42	2	2	0.42	450	189.00
Stock	Aug 21, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.45	323	0.44	6,000	0.44	0.44	0.44	2	8	0.44	1,300	572.00
Stock	Aug 24, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.47	2,000	0.46	12,950	0.46	0.46	0.45	2	8	0.45	3,523	1,617.35
Stock	Aug 25, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.47	650	0.44	4,100	0.45	0.48	0.45	2	27	0.48	11,899	5,644.55
Stock	Aug 26, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	250	0.43	250	0.44	0.45	0.44	2	5	0.45	2,000	885.00
Stock	Aug 27, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	300	0.42	300	0.42	0.43	0.42	2	14	0.43	5,300	2,228.50
Stock	Aug 28, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	1,250	0.42	300	0.44	0.44	0.44	2	1	0.44	300	132.00
Stock	Aug 31, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	600	0.43	250	0.43	0.44	0.43	2	6	0.44	1,300	562.00
Stock	Jan 09, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	600	0.43	400	0.43	0.43	0.43	2	1	0.43	500	215.00
Stock	Feb 09, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	200	0.42	300	0.43	0.43	0.43	2	1	0.43	400	172.00
Stock	Oct 09, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	100	0.41	500	0.41	0.41	0.41	2	5	0.41	2,000	820.00
Stock	Nov 09, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	100	0.41	400	0.42	0.42	0.42	2	3	0.42	1,000	420.00
Stock	Sep 14, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	590	0.43	200	0.44	0.44	0.43	2	6	0.43	400	175.00
Stock	Sep 15, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.45	541	0.43	200	0.44	0.44	0.43	2	6	0.43	1,000	438.40
Stock	Sep 16, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	100	0.42	100	0.43	0.43	0.43	2	2	0.43	450	193.50
Stock	Sep 17, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	100	0.42	700	0.43	0.43	0.43	2	2	0.43	500	215.00
Stock	Sep 18, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	200	0.42	500	0.42	0.43	0.42	2	4	0.43	500	211.00
Stock	Sep 21, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	200	0.42	450	0.42	0.42	0.42	2	1	0.42	50	21.00
Stock	Sep 22, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.43	100	0.42	550	0.43	0.43	0.43	2	2	0.43	200	86.00
Stock	Sep 29, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	300	0.42	450	0.43	0.43	0.43	2	5	0.43	450	193.50
Stock	Jan 10, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	784	0.43	100	0.44	0.44	0.44	2	4	0.44	685	301.40
Stock	Feb 10, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	389	0.42	400	0.42	0.43	0.42	2	2	0.43	600	253.00
Stock	Sep 10, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	100	0.42	420	0.42	0.42	0.42	2	1	0.42	80	33.60
Stock	Dec 10, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.44	400	0.42	70	0.42	0.42	0.42	2	3	0.42	970	407.40
Stock	Oct 14, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.45	300	0.44	300	0.44	0.44	0.44	2	5	0.44	1,200	528.00
Stock	Oct 15, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.48	500	0.46	2,950	0.46	0.46	0.46	2	13	0.46	6,431	2,958.26
Stock	Oct 16, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.50	3,450	0.48	2,258	0.48	0.48	0.47	2	17	0.47	6,950	3,312.72
Stock	Oct 19, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.48	500	0.46	400	0.48	0.48	0.48	2	3	0.48	1,000	480.00
Stock	Oct 20, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.47	600	0.46	126	0.47	0.47	0.47	2	2	0.47	500	235.00
Stock	Oct 21, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.45	200	0.44	550	0.45	0.46	0.45	2	11	0.45	2,950	1,329.50
Stock	Oct 22, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.46	50	0.44	450	0.44	0.44	0.44	2	1	0.44	500	220.00
Stock	Oct 27, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.46	350	0.43	500	0.44	0.44	0.44	2	5	0.44	592	260.48
Stock	Feb 11, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.46	150	0.43	3,000	0.44	0.44	0.44	2	1	0.44	200	88.00
Stock	Mar 11, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.47	500	0.46	1,063	0.46	0.46	0.46	2	10	0.46	2,847	1,309.62
Stock	Apr 11, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.48	500	0.46	190	0.46	0.46	0.46	2	4	0.46	3,560	1,637.60
Stock	May 11, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.50	950	0.48	500	0.48	0.48	0.47	2	7	0.47	1,110	530.20
Stock	Jun 11, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.54	300	0.50	1,799	0.50	0.50	0.50	2	5	0.50	878	439.00
Stock	Sep 11, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.54	300	0.52	1,000	0.52	0.52	0.50	2	2	0.50	262	136.00
Stock	Oct 11, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.58	2,500	0.54	1,000	0.54	0.54	0.54	2	20	0.54	11,150	6,021.00
Stock	Nov 11, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.57	100	0.56	12	0.56	0.56	0.56	2	9	0.56	6,588	3,689.28
Stock	Dec 11, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.60	951	0.58	1,170	0.58	0.58	0.57	2	15	0.57	3,950	2,278.00
Stock	Nov 13, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.66	200	0.60	4,599	0.60	0.60	0.60	2	10	0.60	6,201	3,720.60
Stock	Nov 16, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.66	200	0.63	250	0.63	0.63	0.63	2	12	0.63	2,401	1,512.63
Stock	Nov 17, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.68	2,000	0.66	3,510	0.66	0.66	0.63	2	20	0.63	9,780	6,415.20
Stock	Nov 18, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.65	150	0.63	200	0.65	0.68	0.64	2	18	0.68	6,950	4,606.00
Stock	Nov 19, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.62	483	0.46	650	0.62	0.62	0.62	2	4	0.62	150	93.00
Stock	Nov 24, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.62	550	0.59	150	0.62	0.63	0.59	2	9	0.62	783	477.46
Stock	Nov 25, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.59	600	0.46	650	0.59	0.60	0.59	2	3	0.60	500	297.00
Stock	Nov 26, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.57	146	0.46	650	0.57	0.60	0.57	2	22	0.57	7,000	4,016.00
Stock	Nov 27, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.56	33	0.54	900	0.56	0.56	0.56	2	5	0.56	405	226.80
Stock	Jan 12, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.54	500	0.46	650	0.54	0.54	0.54	2	4	0.54	1,323	714.42
Stock	Apr 12, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.56	500	0.52	50	0.55	0.55	0.55	2	2	0.55	1,000	550.00
Stock	Jul 12, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.58	300	0.57	1,260	0.57	0.57	0.56	2	5	0.56	2,550	1,443.50
Stock	Aug 12, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.61	150	0.59	930	0.59	0.59	0.58	2	5	0.58	1,000	587.00
Stock	Sep 12, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.64	200	0.61	650	0.61	0.61	0.61	2	2	0.61	300	183.00
Stock	Oct 12, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.66	320	0.64	330	0.64	0.64	0.64	2	12	0.64	3,470	2,220.80
Stock	Nov 12, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.68	3,499	0.67	450	0.67	0.67	0.65	2	19	0.67	8,599	5,746.43
Stock	Dec 14, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.66	290	0.65	640	0.66	0.66	0.65	2	3	0.65	600	391.00
Stock	Dec 17, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.66	540	0.58	950	0.63	0.63	0.63	2	4	0.63	1,300	819.00
Stock	Dec 18, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.63	240	0.60	145	0.60	0.60	0.60	2	3	0.60	1,875	1,125.00
Stock	Dec 21, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.66	340	0.59	200	0.63	0.63	0.60	2	3	0.60	640	397.20
Stock	Dec 22, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.63	480	0.60	450	0.63	0.63	0.63	2	1	0.63	100	63.00
Stock	Dec 23, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.66	870	0.63	100	0.66	0.66	0.63	2	18	0.64	3,278	2,133.02
Stock	Dec 28, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.67	1,900	0.63	25	0.67	0.67	0.65	2	3	0.65	1,950	1,280.20
Stock	Dec 31, 2014	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2014	0.64	600	0.63	25	0.64	0.64	0.64	2	6	0.64	1,285	822.40
	Trade_Date		Company_Code		Primary_ISIC