SecPr 2014-ISIC: 5800 to 6300

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	Feb 01, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.97	70	2.95	450	2.97	2.97	2.88	2	10	2.89	2,412	7,093.30
Stock	Feb 01, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.47	300	0.46	174	0.46	0.46	0.45	2	7	0.46	1,600	724.50
Stock	May 01, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.96	60	2.93	50	2.96	2.96	2.91	2	2	2.91	160	466.10
Stock	May 01, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.46	360	0.45	1,200	0.46	0.46	0.46	2	1	0.46	140	64.40
Stock	Jun 01, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.95	58	2.91	338	2.95	2.95	2.92	2	5	2.92	2,168	6,331.61
Stock	Jun 01, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.47	500	0.45	1,200	0.46	0.46	0.46	2	1	0.46	300	138.00
Stock	Jul 01, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.97	1,450	2.94	350	2.96	2.96	2.93	2	3	2.93	285	836.79
Stock	Jul 01, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.47	1,010	0.46	140	0.46	0.46	0.46	2	1	0.46	860	395.60
Stock	Aug 01, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.97	1,300	2.95	580	2.97	2.97	2.95	2	3	2.95	360	1,062.20
Stock	Aug 01, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.46	500	0.44	2,900	0.46	0.46	0.45	2	2	0.45	340	154.40
Stock	Sep 01, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.95	13	2.94	248	2.95	2.95	2.95	2	7	2.95	3,287	9,696.65
Stock	Jan 13, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.97	300	2.91	1,910	2.91	2.91	2.91	2	3	2.91	278	808.98
Stock	Jan 13, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	300	0.44	2,900	0.45	0.45	0.45	2	6	0.45	1,258	566.10
Stock	Jan 14, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.96	200	2.94	240	2.94	2.96	2.94	2	7	2.96	1,110	3,275.00
Stock	Jan 15, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.44	762	0.43	2,700	0.44	0.44	0.44	2	5	0.44	800	352.00
Stock	Jan 16, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.95	10	2.92	250	2.95	2.95	2.94	2	4	2.94	1,340	3,950.50
Stock	Jan 16, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.44	256	0.42	2,099	0.42	0.43	0.42	2	12	0.43	4,641	1,977.22
Stock	Jan 19, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.92	350	2.90	1,652	2.92	2.92	2.90	2	16	2.92	6,271	18,245.64
Stock	Jan 20, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.91	32	2.90	1,850	2.91	2.92	2.91	2	8	2.92	1,300	3,785.50
Stock	Jan 20, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.43	500	0.42	660	0.42	0.44	0.42	2	6	0.42	762	324.04
Stock	Jan 21, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.94	550	2.90	2,322	2.90	2.92	2.90	2	5	2.91	213	618.08
Stock	Jan 22, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	300	0.44	1,200	0.44	0.44	0.44	2	9	0.44	1,700	748.00
Stock	Jan 23, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.93	3,250	2.91	100	2.93	2.94	2.90	2	13	2.94	4,388	12,758.18
Stock	Jan 23, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	2,200	0.43	1,804	0.43	0.45	0.43	2	17	0.45	3,446	1,498.78
Stock	Jan 26, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.92	340	2.91	236	2.91	2.93	2.90	2	9	2.93	4,424	12,936.74
Stock	Jan 26, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	2,300	0.43	2,100	0.44	0.44	0.44	2	1	0.44	100	44.00
Stock	Jan 27, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.95	2,010	2.90	136	2.90	2.91	2.90	2	9	2.91	865	2,509.00
Stock	Jan 28, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.90	1,000	2.89	2,958	2.89	2.92	2.89	2	9	2.90	2,742	7,930.44
Stock	Jan 28, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	100	0.43	400	0.45	0.45	0.45	2	3	0.45	2,000	900.00
Stock	Jan 30, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.92	47	2.90	2,160	2.90	2.91	2.90	2	4	2.90	840	2,438.50
Stock	Jan 30, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	12,760	0.43	939	0.44	0.44	0.43	2	12	0.44	2,261	978.23
Stock	Feb 02, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.92	107	2.90	2,091	2.90	2.90	2.90	2	3	2.90	544	1,577.60
Stock	Feb 02, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.46	2,872	0.45	639	0.45	0.45	0.45	2	10	0.45	2,361	1,062.45
Stock	Mar 02, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.92	29	2.90	200	2.90	2.92	2.89	2	4	2.89	368	1,066.06
Stock	Mar 02, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	2,000	0.43	400	0.45	0.45	0.45	2	2	0.45	2,000	900.00
Stock	Apr 02, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.90	247	2.89	1,722	2.89	2.91	2.89	2	17	2.91	2,164	6,267.68
Stock	May 02, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.90	250	2.89	1,254	2.89	2.90	2.89	2	3	2.90	500	1,445.32
Stock	May 02, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	2,500	0.43	300	0.44	0.44	0.44	2	8	0.44	800	352.00
Stock	Jun 02, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.89	87	2.88	100	2.89	2.90	2.88	2	13	2.90	3,233	9,331.21
Stock	Jun 02, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	4,300	0.44	1,000	0.44	0.44	0.44	2	1	0.44	500	220.00
Stock	Sep 02, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.90	377	2.87	170	2.87	2.90	2.87	2	7	2.90	1,520	4,379.00
Stock	Oct 02, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.85	120	2.75	100	2.85	2.87	2.71	2	22	2.87	4,969	13,985.27
Stock	Nov 02, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.85	470	2.71	390	2.71	2.71	2.71	2	4	2.71	1,250	3,387.50
Stock	Dec 02, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.88	1,000	2.74	500	2.88	2.88	2.88	2	1	2.88	50	144.00
Stock	Feb 13, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.89	100	2.76	200	2.89	2.91	2.82	2	12	2.82	5,499	15,875.73
Stock	Feb 13, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.45	2,500	0.43	215	0.43	0.43	0.43	2	1	0.43	10	4.30
Stock	Feb 16, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.42	1,024	0.41	2,150	0.42	0.42	0.42	2	6	0.42	1,450	609.00
Stock	Feb 17, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.74	4,000	2.73	150	2.74	2.78	2.74	2	18	2.78	34,980	96,057.20
Stock	Feb 17, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.42	200	0.41	200	0.42	0.42	0.42	2	1	0.42	300	126.00
Stock	Feb 18, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.79	230	2.75	250	2.75	2.75	2.75	2	12	2.75	5,925	16,293.75
Stock	Feb 18, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.43	50	0.41	400	0.42	0.42	0.41	2	6	0.42	2,410	1,000.20
Stock	Feb 19, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.79	415	2.74	1,050	2.74	2.74	2.74	2	2	2.74	400	1,096.00
Stock	Feb 19, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.40	4,901	0.39	2,200	0.40	0.40	0.40	2	9	0.40	4,950	1,980.00
Stock	Feb 20, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.89	750	2.76	221	2.76	2.77	2.74	2	10	2.74	2,450	6,740.50
Stock	Feb 20, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.38	3,600	0.37	300	0.38	0.40	0.38	2	15	0.40	12,950	4,985.00
Stock	Feb 23, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.75	150	2.72	350	2.72	2.75	2.72	2	14	2.74	7,400	20,264.50
Stock	Feb 23, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.39	6,115	0.37	600	0.37	0.37	0.37	2	4	0.37	823	304.51
Stock	Feb 24, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.73	110	2.69	250	2.69	2.71	2.69	2	17	2.71	2,300	6,207.90
Stock	Feb 24, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.40	2,000	0.38	682	0.38	0.38	0.38	2	7	0.38	3,818	1,450.84
Stock	Feb 25, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.69	600	2.68	420	2.69	2.71	2.69	2	7	2.71	2,200	5,952.00
Stock	Feb 26, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	851	2.68	200	2.69	2.69	2.69	2	1	2.69	750	2,017.50
Stock	Feb 26, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.40	2,000	0.39	2,470	0.39	0.39	0.39	2	7	0.39	1,570	612.30
Stock	Feb 27, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.69	450	2.64	800	2.69	2.69	2.65	2	16	2.68	6,236	16,695.90
Stock	Feb 27, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.42	5,365	0.40	1,000	0.40	0.40	0.39	2	20	0.39	12,173	4,848.97
Stock	Feb 03, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.42	7,965	0.39	100	0.41	0.42	0.41	2	7	0.41	3,600	1,477.00
Stock	Mar 03, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.69	850	2.68	196	2.69	2.69	2.68	2	5	2.69	319	857.61
Stock	Apr 03, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.71	1,250	2.69	170	2.69	2.70	2.69	2	14	2.69	3,145	8,460.70
Stock	Apr 03, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.41	2,500	0.39	100	0.41	0.41	0.41	2	4	0.41	630	258.30
Stock	May 03, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.40	2,500	0.39	800	0.40	0.40	0.39	2	8	0.39	7,800	3,043.00
Stock	Jun 03, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.73	290	2.68	100	2.69	2.74	2.68	2	28	2.74	27,630	74,324.45
Stock	Jun 03, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.42	8,700	0.40	1,000	0.42	0.42	0.40	2	3	0.40	620	253.40
Stock	Sep 03, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	27	2.68	1,000	2.70	2.74	2.70	2	3	2.74	178	480.80
Stock	Sep 03, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.41	250	0.40	2,000	0.41	0.41	0.40	2	4	0.40	800	325.00
Stock	Oct 03, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.73	90	2.68	900	2.70	2.70	2.70	2	3	2.70	2,530	6,831.00
Stock	Nov 03, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	300	2.67	729	2.67	2.68	2.67	2	3	2.68	1,333	3,563.43
Stock	Dec 03, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.73	205	2.68	200	2.73	2.73	2.72	2	7	2.72	700	1,908.00
Stock	Dec 03, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.42	7,299	0.39	699	0.42	0.42	0.39	2	6	0.39	1,300	531.01
Stock	Mar 13, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.40	2,500	0.39	99	0.40	0.40	0.40	2	7	0.40	4,200	1,680.00
Stock	Mar 16, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.72	400	2.69	300	2.72	2.72	2.72	2	7	2.72	7,200	19,584.00
Stock	Mar 16, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.40	230	0.39	99	0.40	0.40	0.40	2	2	0.40	870	348.00
Stock	Mar 19, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.71	232	2.70	148	2.70	2.70	2.70	2	3	2.70	738	1,992.60
Stock	Mar 20, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.73	90	2.68	1,534	2.68	2.68	2.68	2	2	2.68	2,166	5,804.88
Stock	Mar 23, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	150	2.68	348	2.68	2.69	2.68	2	4	2.68	650	1,744.48
Stock	Mar 24, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.71	90	2.68	68	2.68	2.69	2.68	2	3	2.69	350	938.18
Stock	Mar 24, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.39	321	0.38	2,400	0.38	0.39	0.38	2	5	0.39	1,379	529.31
Stock	Mar 25, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.39	200	0.38	400	0.39	0.39	0.39	2	1	0.39	50	19.50
Stock	Mar 26, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	20	2.68	99	2.68	2.68	2.68	2	9	2.68	4,318	11,572.24
Stock	Mar 27, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	233	2.68	2,131	2.68	2.68	2.68	2	1	2.68	25	67.00
Stock	Mar 30, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	79	2.68	120	2.70	2.70	2.70	2	5	2.70	699	1,887.30
Stock	Mar 30, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.38	450	0.37	200	0.38	0.38	0.38	2	2	0.38	400	152.00
Stock	Mar 31, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.68	30	2.67	600	2.68	2.70	2.68	2	5	2.70	365	983.10
Stock	Jan 04, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	600	2.66	7,400	2.66	2.67	2.66	2	2	2.67	350	933.50
Stock	Jan 04, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.39	313	0.38	1,250	0.39	0.39	0.38	2	6	0.38	1,570	607.80
Stock	Feb 04, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	600	2.67	250	2.69	2.69	2.69	2	3	2.69	2,457	6,609.33
Stock	Mar 04, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.69	250	2.66	493	2.66	2.66	2.65	2	6	2.66	2,031	5,399.92
Stock	Mar 04, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.40	1,805	0.39	37	0.39	0.39	0.39	2	2	0.39	313	122.07
Stock	Jun 04, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.39	600	0.38	200	0.39	0.39	0.39	2	11	0.39	1,346	524.94
Stock	Jul 04, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.67	500	2.61	57	2.61	2.66	2.61	2	16	2.66	2,659	6,955.49
Stock	Aug 04, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.68	500	2.61	500	2.65	2.65	2.65	2	1	2.65	100	265.00
Stock	Aug 04, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.38	3,555	0.37	1,200	0.38	0.38	0.38	2	6	0.38	1,900	722.00
Stock	Sep 04, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.69	79	2.64	30	2.65	2.65	2.65	2	5	2.65	965	2,557.25
Stock	Sep 04, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.39	1,100	0.37	1,250	0.38	0.38	0.37	2	13	0.37	3,801	1,408.83
Stock	Oct 04, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	720	2.65	1,500	2.70	2.70	2.65	2	8	2.65	10,910	28,915.50
Stock	Oct 04, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.38	109	0.37	700	0.38	0.38	0.38	2	2	0.38	1,200	456.00
Stock	Apr 14, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.65	200	2.64	3	2.64	2.64	2.64	2	3	2.64	227	599.28
Stock	Apr 14, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	209	0.36	400	0.37	0.37	0.37	2	4	0.37	1,300	481.00
Stock	Apr 15, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.65	170	2.62	500	2.65	2.65	2.65	2	4	2.65	7,530	19,954.50
Stock	Apr 16, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	309	0.36	400	0.37	0.37	0.37	2	5	0.37	2,250	832.50
Stock	Apr 17, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.60	1,990	2.58	2,740	2.60	2.60	2.60	2	7	2.60	2,000	5,200.00
Stock	Apr 17, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	709	0.36	1,400	0.37	0.37	0.37	2	3	0.37	600	222.00
Stock	Apr 21, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.73	100	2.69	1	2.69	2.69	2.60	2	6	2.60	999	2,672.40
Stock	Apr 22, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.68	300	2.55	100	2.65	2.69	2.65	2	4	2.69	411	1,097.59
Stock	Apr 22, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	823	0.35	200	0.36	0.37	0.36	2	16	0.36	3,478	1,254.08
Stock	Apr 23, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	323	0.34	500	0.35	0.35	0.35	2	4	0.35	1,800	630.00
Stock	Apr 24, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	1,000	0.35	100	0.35	0.36	0.34	2	3	0.34	523	180.82
Stock	Apr 28, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.64	200	2.60	300	2.60	2.60	2.59	2	3	2.60	2,500	6,496.00
Stock	Apr 28, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	200	0.34	627	0.36	0.36	0.36	2	2	0.36	500	180.00
Stock	Apr 29, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.70	50	2.60	360	2.60	2.60	2.60	2	11	2.60	2,290	5,954.00
Stock	Apr 30, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.65	84	2.53	360	2.65	2.65	2.52	2	3	2.52	384	980.68
Stock	Apr 30, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	235	0.35	800	0.36	0.36	0.36	2	2	0.36	500	180.00
Stock	Apr 05, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.64	500	2.53	580	2.53	2.64	2.52	2	5	2.52	820	2,093.10
Stock	May 05, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.53	480	2.52	346	2.53	2.53	2.53	2	3	2.53	620	1,568.60
Stock	Jun 05, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.60	100	2.53	146	2.53	2.53	2.53	2	9	2.53	1,980	5,009.40
Stock	Jul 05, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.56	442	2.52	2,309	2.52	2.53	2.52	2	6	2.53	1,007	2,543.84
Stock	Jul 05, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	50	0.34	377	0.35	0.35	0.35	2	4	0.35	1,450	507.50
Stock	Aug 05, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.64	280	2.53	1,546	2.53	2.53	2.53	2	1	2.53	100	253.00
Stock	Nov 05, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.53	3,385	2.52	543	2.52	2.53	2.52	2	3	2.53	1,686	4,264.18
Stock	Nov 05, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	2,463	0.00	0	0.34	0.34	0.34	2	3	0.34	742	252.28
Stock	May 13, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.64	1,000	2.52	573	2.64	2.64	2.53	2	3	2.53	6,150	15,567.00
Stock	May 14, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.57	100	2.55	200	2.55	2.55	2.55	2	1	2.55	100	255.00
Stock	May 14, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	313	0.00	0	0.33	0.33	0.33	2	3	0.33	700	231.00
Stock	May 15, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.53	2,783	2.52	203	2.53	2.55	2.52	2	11	2.53	870	2,202.00
Stock	May 15, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.33	700	0.00	0	0.32	0.32	0.32	2	13	0.32	4,383	1,402.56
Stock	May 18, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.50	186	2.42	5	2.42	2.52	2.42	2	23	2.52	3,688	9,107.16
Stock	May 18, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.32	2,900	0.31	1,787	0.32	0.32	0.31	2	2	0.31	413	129.03
Stock	May 19, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.50	200	2.36	504	2.36	2.42	2.36	2	8	2.42	2,466	5,871.56
Stock	May 19, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.31	100	0.30	350	0.31	0.31	0.31	2	5	0.31	1,650	511.50
Stock	May 20, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.38	546	2.36	100	2.38	2.39	2.38	2	4	2.39	704	1,680.52
Stock	May 20, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.32	2,800	0.31	300	0.32	0.32	0.31	2	3	0.31	500	156.00
Stock	May 21, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.43	300	2.37	14	2.37	2.37	2.37	2	3	2.37	296	701.52
Stock	May 21, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.32	2,780	0.31	1,597	0.32	0.32	0.31	2	2	0.31	23	7.33
Stock	May 22, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.44	86	2.37	500	2.37	2.37	2.37	2	1	2.37	500	1,185.00
Stock	May 22, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.33	200	0.32	1,500	0.32	0.32	0.32	2	8	0.32	11,069	3,542.08
Stock	May 26, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.43	200	2.37	496	2.37	2.38	2.37	2	6	2.38	868	2,058.30
Stock	May 26, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.43	2,100	0.33	400	0.33	0.33	0.33	2	2	0.33	600	198.00
Stock	May 27, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.45	200	2.38	98	2.38	2.38	2.38	2	1	2.38	250	595.00
Stock	May 27, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	650	0.32	1,500	0.33	0.33	0.33	2	1	0.33	200	66.00
Stock	May 28, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.50	2,783	2.49	125	2.49	2.49	2.45	2	10	2.45	1,525	3,745.25
Stock	May 28, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	50	0.33	200	0.33	0.33	0.33	2	3	0.33	3,000	990.00
Stock	May 29, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.50	3,008	2.38	400	2.50	2.50	2.37	2	12	2.37	3,221	7,794.52
Stock	May 29, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	600	0.32	11,024	0.34	0.34	0.32	2	3	0.33	1,023	333.36
Stock	Jan 06, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.49	308	2.38	320	2.49	2.49	2.49	2	2	2.49	192	478.08
Stock	Jan 06, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.43	2,100	0.34	300	0.35	0.35	0.35	2	1	0.35	300	105.00
Stock	Feb 06, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.43	2,100	0.34	5,000	0.36	0.36	0.35	2	4	0.36	900	318.00
Stock	Mar 06, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.49	248	2.42	1,000	2.49	2.49	2.49	2	4	2.49	350	871.50
Stock	Mar 06, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.43	2,100	0.37	985	0.37	0.37	0.37	2	3	0.37	364	134.68
Stock	Apr 06, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.44	200	2.35	1,310	2.37	2.45	2.37	2	40	2.39	40,101	95,119.37
Stock	Apr 06, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.42	1,000	0.38	1,000	0.38	0.38	0.38	2	5	0.38	780	296.40
Stock	May 06, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.40	300	2.37	10	2.37	2.37	2.37	2	4	2.37	1,400	3,318.00
Stock	May 06, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.38	661	0.35	3,000	0.38	0.38	0.37	2	10	0.38	1,289	485.32
Stock	Aug 06, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.34	802	2.30	302	2.30	2.37	2.30	2	21	2.37	2,611	6,092.10
Stock	Aug 06, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	750	0.35	3,000	0.37	0.37	0.37	2	2	0.37	400	148.00
Stock	Oct 06, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.35	295	2.30	1,250	2.30	2.30	2.30	2	2	2.30	150	345.00
Stock	Oct 06, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	1,050	0.35	3,341	0.35	0.35	0.35	2	7	0.35	4,269	1,494.15
Stock	Nov 06, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.41	200	2.30	5	2.41	2.41	2.29	2	13	2.32	945	2,222.40
Stock	Nov 06, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	909	0.35	3,000	0.36	0.36	0.36	2	1	0.36	141	50.76
Stock	Dec 06, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.49	300	2.33	300	2.49	2.49	2.32	2	14	2.32	1,952	4,715.23
Stock	Dec 06, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	38	0.35	3,000	0.36	0.36	0.36	2	4	0.36	3,000	1,080.00
Stock	Jun 15, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.44	30	2.37	500	2.40	2.48	2.40	2	5	2.48	2,070	4,979.60
Stock	Jun 15, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	238	0.35	3,000	0.36	0.36	0.36	2	1	0.36	212	76.32
Stock	Jun 16, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.45	192	2.32	300	2.45	2.45	2.45	2	1	2.45	8	19.60
Stock	Jun 16, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	909	0.36	62	0.36	0.36	0.36	2	1	0.36	238	85.68
Stock	Jun 17, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	1,500	0.35	3,303	0.35	0.36	0.35	2	2	0.36	409	145.27
Stock	Jun 18, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.37	400	2.29	25	2.33	2.33	2.33	2	3	2.33	608	1,416.64
Stock	Jun 19, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.35	500	2.29	25	2.30	2.30	2.30	2	5	2.30	1,150	2,645.00
Stock	Jun 19, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	1,000	0.35	1,669	0.35	0.35	0.35	2	7	0.35	4,108	1,437.80
Stock	Jun 22, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.35	500	2.29	25	2.30	2.30	2.30	2	8	2.30	1,900	4,370.00
Stock	Jun 22, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	1,000	0.35	2,169	0.35	0.35	0.35	2	2	0.35	1,000	350.00
Stock	Jun 23, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.40	190	2.30	100	2.40	2.40	2.40	2	1	2.40	10	24.00
Stock	Jun 23, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	1,200	0.35	2,569	0.35	0.35	0.35	2	5	0.35	2,600	910.00
Stock	Jun 24, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.42	300	2.27	430	2.42	2.42	2.28	2	16	2.29	2,416	5,640.33
Stock	Jun 24, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	700	0.35	2,569	0.35	0.35	0.35	2	2	0.35	3,000	1,050.00
Stock	Jun 25, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.31	100	2.30	125	2.30	2.30	2.30	2	15	2.30	2,585	5,945.50
Stock	Jun 25, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	610	0.35	1,869	0.35	0.35	0.35	2	1	0.35	700	245.00
Stock	Jun 26, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.34	200	2.26	290	2.34	2.34	2.26	2	14	2.28	5,535	12,577.20
Stock	Jun 29, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.27	800	2.26	250	2.27	2.33	2.27	2	5	2.27	650	1,489.50
Stock	Jun 30, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.35	4,652	2.19	50	2.35	2.35	2.20	2	41	2.26	27,000	61,207.50
Stock	Jun 30, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	100	0.35	2,759	0.35	0.35	0.35	2	2	0.35	610	213.50
Stock	Jan 07, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.24	638	2.20	1,500	2.24	2.25	2.24	2	10	2.25	3,855	8,645.20
Stock	Jan 07, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	600	0.35	548	0.35	0.35	0.35	2	5	0.35	3,711	1,298.85
Stock	Feb 07, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.28	185	2.19	100	2.28	2.28	2.20	2	8	2.22	1,740	3,836.20
Stock	Feb 07, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	90	0.35	548	0.36	0.36	0.36	2	1	0.36	10	3.60
Stock	Jul 07, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.26	705	2.20	445	2.26	2.26	2.20	2	2	2.20	120	267.00
Stock	Sep 07, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.24	200	2.19	150	2.20	2.24	2.20	2	11	2.20	700	1,542.00
Stock	Sep 07, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	90	0.35	74	0.35	0.35	0.35	2	2	0.35	2,079	727.65
Stock	Oct 07, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.20	250	2.17	245	2.20	2.20	2.16	2	12	2.19	1,650	3,587.50
Stock	Jul 14, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	426	0.34	200	0.35	0.35	0.35	2	1	0.35	74	25.90
Stock	Jul 16, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.20	500	2.17	250	2.20	2.20	2.20	2	1	2.20	4,050	8,910.00
Stock	Jul 17, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.18	422	2.14	152	2.18	2.18	2.14	2	5	2.16	828	1,781.82
Stock	Jul 21, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.16	396	2.14	302	2.16	2.17	2.16	2	12	2.17	2,350	5,089.50
Stock	Jul 22, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.15	50	2.10	100	2.10	2.15	2.10	2	14	2.15	1,703	3,613.16
Stock	Jul 23, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.14	300	2.10	100	2.14	2.14	2.14	2	1	2.14	50	107.00
Stock	Jul 24, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.17	125	2.11	50	2.17	2.17	2.15	2	2	2.15	500	1,084.50
Stock	Jul 27, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	138	0.34	600	0.36	0.36	0.34	2	7	0.34	2,657	917.42
Stock	Jul 08, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.15	1,575	2.10	600	2.15	2.15	2.15	2	3	2.15	1,125	2,418.75
Stock	Nov 08, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.09	250	2.05	50	2.09	2.14	2.09	2	6	2.14	500	1,048.50
Stock	Dec 08, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.06	50	1.99	75	2.02	2.08	1.99	2	11	2.08	1,450	2,927.50
Stock	Aug 13, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.99	112	1.92	113	1.92	2.01	1.92	2	11	2.01	1,837	3,591.40
Stock	Aug 14, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.93	500	1.89	300	1.93	1.93	1.90	2	12	1.90	1,350	2,571.00
Stock	Aug 17, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.93	568	1.90	250	1.93	1.99	1.93	2	3	1.99	96	188.16
Stock	Aug 17, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	50	0.34	600	0.35	0.35	0.35	2	1	0.35	20	7.00
Stock	Aug 18, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.92	100	1.85	100	1.88	1.91	1.86	2	5	1.91	400	757.00
Stock	Aug 18, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	450	0.33	100	0.34	0.34	0.34	2	2	0.34	600	204.00
Stock	Aug 19, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.88	3,805	1.87	400	1.87	1.88	1.87	2	8	1.88	1,220	2,287.60
Stock	Aug 20, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.86	100	1.82	50	1.85	1.86	1.85	2	2	1.86	200	371.00
Stock	Aug 21, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.80	900	1.77	700	1.80	1.84	1.80	2	9	1.84	8,299	15,122.18
Stock	Aug 24, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.87	200	1.82	200	1.85	1.85	1.85	2	1	1.85	201	371.85
Stock	Aug 24, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	450	0.32	200	0.33	0.34	0.33	2	5	0.34	1,300	433.50
Stock	Aug 25, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.90	2,070	1.83	430	1.90	1.90	1.90	2	2	1.90	400	760.00
Stock	Aug 25, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.33	500	0.32	900	0.32	0.32	0.32	2	9	0.32	1,140	364.80
Stock	Aug 26, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.90	870	1.85	313	1.85	1.85	1.84	2	6	1.84	987	1,824.08
Stock	Aug 26, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	20	0.33	3,850	0.33	0.33	0.31	2	16	0.31	4,056	1,298.26
Stock	Aug 27, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.80	581	1.78	50	1.80	1.85	1.80	2	23	1.85	2,935	5,331.32
Stock	Aug 28, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.84	300	1.80	50	1.80	1.80	1.80	2	1	1.80	50	90.00
Stock	Aug 28, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	440	0.32	900	0.34	0.34	0.32	2	9	0.32	2,510	814.60
Stock	Aug 31, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.83	70	1.82	250	1.82	1.82	1.80	2	3	1.80	3,000	5,420.00
Stock	Aug 31, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	1,430	0.33	500	0.34	0.34	0.34	2	1	0.34	244	82.96
Stock	Jan 09, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.89	32	1.85	93	1.85	1.85	1.85	2	7	1.85	720	1,332.00
Stock	Jan 09, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.33	856	0.32	500	0.33	0.33	0.33	2	1	0.33	600	198.00
Stock	Feb 09, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.85	10	1.82	5,000	1.82	1.85	1.82	2	2	1.85	190	348.50
Stock	Feb 09, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	750	0.33	104	0.33	0.34	0.33	2	6	0.33	2,396	791.68
Stock	Mar 09, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.89	1,000	1.85	390	1.87	1.87	1.85	2	5	1.85	2,110	3,943.50
Stock	Apr 09, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.89	1,000	1.87	373	1.87	1.87	1.87	2	2	1.87	627	1,172.49
Stock	Jul 09, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	350	1.93	32	1.93	1.93	1.89	2	6	1.89	2,938	5,581.74
Stock	Jul 09, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	1,100	0.33	500	0.34	0.34	0.34	2	4	0.34	650	221.00
Stock	Aug 09, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	350	1.87	219	1.87	1.90	1.87	2	6	1.90	444	840.78
Stock	Aug 09, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	1,100	0.34	104	0.34	0.34	0.34	2	1	0.34	96	32.64
Stock	Sep 09, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.90	100	1.87	428	1.87	1.87	1.87	2	4	1.87	941	1,759.67
Stock	Oct 09, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	350	1.90	158	1.90	1.90	1.86	2	4	1.86	650	1,213.00
Stock	Nov 09, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	350	1.90	250	1.90	1.90	1.90	2	2	1.90	500	950.00
Stock	Nov 09, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	861	0.34	300	0.35	0.35	0.35	2	4	0.35	1,000	350.00
Stock	Sep 14, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	50	1.92	500	1.95	1.95	1.90	2	8	1.90	1,350	2,625.00
Stock	Sep 14, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	1,600	0.35	800	0.36	0.36	0.36	2	4	0.36	1,000	360.00
Stock	Sep 15, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	50	1.91	740	1.91	1.94	1.91	2	7	1.92	5,300	10,172.20
Stock	Sep 15, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	1,800	0.35	2,500	0.37	0.37	0.37	2	1	0.37	200	74.00
Stock	Sep 16, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	50	1.91	682	1.91	1.91	1.91	2	1	1.91	318	607.38
Stock	Sep 16, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	800	0.36	293	0.37	0.37	0.37	2	1	0.37	100	37.00
Stock	Sep 18, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.94	50	1.92	814	1.92	1.92	1.92	2	2	1.92	1,186	2,277.12
Stock	Sep 18, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.38	3,087	0.37	60	0.37	0.37	0.37	2	5	0.37	800	296.00
Stock	Sep 21, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.94	2,000	1.92	2,000	1.93	1.93	1.92	2	2	1.92	4,000	7,700.00
Stock	Sep 22, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.02	50	1.99	500	1.99	2.00	1.94	2	16	1.94	13,283	26,116.40
Stock	Sep 23, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.08	150	2.02	500	2.02	2.08	2.00	2	13	2.02	2,180	4,399.10
Stock	Sep 24, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.15	50	2.12	849	2.12	2.12	2.08	2	22	2.08	2,941	6,230.92
Stock	Sep 25, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.20	600	2.12	100	2.20	2.22	2.15	2	23	2.15	5,975	13,199.09
Stock	Sep 28, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.23	623	2.13	50	2.23	2.23	2.12	2	6	2.20	1,288	2,825.06
Stock	Sep 28, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	230	0.32	500	0.36	0.36	0.36	2	1	0.36	160	57.60
Stock	Sep 29, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.24	677	2.15	25	2.24	2.24	2.23	2	2	2.23	800	1,791.63
Stock	Sep 30, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.25	542	2.15	50	2.25	2.25	2.17	2	9	2.17	2,575	5,706.05
Stock	Jan 10, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.24	2,051	2.17	100	2.24	2.25	2.22	2	4	2.22	865	1,927.55
Stock	Feb 10, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.22	430	2.16	50	2.22	2.22	2.22	2	1	2.22	470	1,043.40
Stock	Feb 10, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	2,326	0.32	500	0.37	0.37	0.37	2	10	0.37	10,840	4,010.80
Stock	Aug 10, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.37	1,000	0.32	500	0.37	0.37	0.37	2	1	0.37	326	120.62
Stock	Sep 10, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.22	500	2.12	50	2.18	2.20	2.18	2	2	2.20	425	932.50
Stock	Dec 10, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.20	100	2.10	100	2.18	2.18	2.18	2	1	2.18	15,000	32,700.00
Stock	Oct 13, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.19	200	2.08	500	2.18	2.18	2.18	2	3	2.18	2,000	4,360.00
Stock	Oct 14, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.18	13	2.08	366	2.09	2.11	2.08	2	8	2.10	3,231	6,754.86
Stock	Oct 19, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.12	157	2.00	326	2.00	2.00	2.00	2	1	2.00	200	400.00
Stock	Oct 20, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.10	200	2.00	33	2.00	2.00	2.00	2	1	2.00	811	1,622.00
Stock	Oct 22, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.08	500	2.00	63	2.00	2.00	2.00	2	6	2.00	1,000	2,000.00
Stock	Oct 23, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.00	500	1.96	566	1.98	1.98	1.98	2	2	1.98	530	1,049.40
Stock	Oct 26, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.00	500	1.95	40	1.95	1.96	1.95	2	4	1.96	2,566	5,009.36
Stock	Oct 27, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.00	500	1.93	200	1.93	1.93	1.93	2	1	1.93	300	579.00
Stock	Oct 28, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.91	302	1.90	100	1.91	1.94	1.91	2	4	1.94	1,898	3,639.66
Stock	Oct 30, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.89	446	1.86	1,050	1.86	1.88	1.86	2	8	1.88	2,525	4,713.35
Stock	Feb 11, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.94	500	1.86	54	1.86	1.86	1.86	2	4	1.86	1,196	2,224.56
Stock	Mar 11, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.88	250	1.85	865	1.86	1.86	1.86	2	1	1.86	250	465.00
Stock	Apr 11, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	250	1.85	905	1.86	1.87	1.86	2	7	1.87	1,668	3,108.48
Stock	May 11, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	250	1.86	500	1.86	1.86	1.85	2	8	1.86	1,482	2,751.52
Stock	Sep 11, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	410	1.85	575	1.85	1.85	1.85	2	4	1.85	795	1,470.75
Stock	Nov 13, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.94	500	1.86	516	1.86	1.86	1.86	2	2	1.86	94	174.84
Stock	Nov 16, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.95	1,000	1.86	250	1.95	1.95	1.85	2	4	1.85	1,000	1,900.00
Stock	Nov 17, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.94	500	1.85	500	1.86	1.87	1.86	2	6	1.87	1,100	2,048.50
Stock	Nov 18, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.92	265	1.84	412	1.85	1.86	1.84	2	7	1.86	1,973	3,654.32
Stock	Nov 19, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.89	200	1.84	1,112	1.85	1.85	1.85	2	4	1.85	1,265	2,340.25
Stock	Nov 20, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.85	200	1.84	462	1.85	1.85	1.84	2	3	1.84	700	1,293.00
Stock	Nov 23, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.90	250	1.84	1,142	1.84	1.84	1.84	2	1	1.84	70	128.80
Stock	Nov 26, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.89	548	1.84	392	1.89	1.89	1.89	2	1	1.89	186	351.54
Stock	Nov 27, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.88	150	1.84	392	1.88	1.89	1.88	2	3	1.89	200	377.50
Stock	Jan 12, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.86	178	1.83	522	1.83	1.84	1.83	2	3	1.84	520	953.52
Stock	Feb 12, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.85	1,000	1.82	1,000	1.83	1.83	1.83	2	4	1.83	566	1,035.78
Stock	Apr 12, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.84	200	1.82	1,217	1.82	1.82	1.82	2	1	1.82	283	515.06
Stock	Jul 12, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.84	50	1.82	67	1.82	1.82	1.82	2	3	1.82	1,000	1,820.00
Stock	Aug 12, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.85	900	1.80	1,250	1.81	1.85	1.80	2	17	1.82	9,807	17,667.94
Stock	Aug 12, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.36	501	0.31	200	0.36	0.36	0.36	2	1	0.36	500	180.00
Stock	Oct 12, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.85	900	1.84	30	1.84	1.84	1.80	2	9	1.80	5,707	10,473.88
Stock	Nov 12, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.84	500	1.81	740	1.81	1.84	1.80	2	7	1.84	1,910	3,450.80
Stock	Dec 14, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.85	1,674	1.82	70	1.82	1.82	1.82	2	1	1.82	5,000	9,100.00
Stock	Dec 17, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.82	20	1.81	310	1.82	1.82	1.81	2	9	1.81	2,880	5,217.40
Stock	Dec 18, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.89	298	1.80	2,719	1.89	1.89	1.80	2	10	1.82	2,944	5,409.50
Stock	Dec 21, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	1.98	2,250	1.81	1,000	1.98	1.98	1.89	2	6	1.89	2,648	5,103.22
Stock	Dec 22, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.05	400	1.81	675	2.05	2.05	1.99	2	5	1.99	800	1,607.50
Stock	Dec 24, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.10	3,781	1.96	500	2.10	2.10	1.95	2	16	1.95	16,094	32,613.70
Stock	Dec 24, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.35	3,028	0.31	200	0.35	0.35	0.35	2	1	0.35	30	10.50
Stock	Dec 28, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.12	395	2.02	500	2.12	2.19	2.00	2	14	2.19	4,875	10,577.60
Stock	Dec 28, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	28	0.33	400	0.34	0.34	0.34	2	5	0.34	700	238.00
Stock	Dec 29, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.02	700	1.81	675	2.02	2.03	2.02	2	10	2.03	11,900	24,040.50
Stock	Dec 29, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.34	100	0.32	600	0.33	0.33	0.33	2	4	0.33	1,000	330.00
Stock	Dec 30, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.12	52,629	1.95	100	2.12	2.12	1.95	2	26	1.99	51,023	102,756.55
Stock	Dec 30, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.32	3,455	0.31	1,250	0.32	0.32	0.32	2	5	0.32	1,000	320.00
Stock	Dec 31, 2014	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2014	2.02	5,305	1.81	675	2.02	2.02	2.02	2	12	2.02	4,338	8,762.76
Stock	Dec 31, 2014	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2014	0.31	1,994	0.30	150	0.31	0.31	0.31	2	11	0.31	3,750	1,162.50
	Trade_Date		Company_Code		Primary_ISIC

SecPr 2014-ISIC: 5800 to 6300

SecPr 2014-ISIC: 5800 to 6300

Contact Us

Our Databases

Publications

Quick Search

Follow Us!