Category : Financial and Statistics
Archive   : PC_STOCK.ZIP
Filename : DAYTON.STK
01/22/84 6897 13 12.125 12.25 -.75
01/29/84 14560 14.25 13.5 13.75 1.5
02/05/84 7390 14.25 13.75 14.25 .5
02/12/84 6309 13.75 12.5 13.25 -1
02/19/84 6914 13.5 12.5 12.625 -.625
02/26/84 3815 12.75 12.375 12.5 -.125
03/04/84 9451 14.25 13.375 14.125 1.625
03/11/84 2822 14.25 14 14.25 .125
03/18/84 2296 14.375 14 14.125 -.125
03/25/84 2662 14.25 13.75 13.75 -.375
04/01/84 2325 13.875 13.5 13.875 .125
04/08/84 1925 14 13.25 13.375 -.5
04/15/84 5423 13.75 13.125 13.5 .125
04/22/84 1207 14 13.5 13.75 .25
04/29/84 5523 14 12.625 13 -.75
05/06/84 3362 12.875 12.375 12.875 -.125
05/13/84 1873 13 12.625 12.625 -.25
05/20/84 2652 13.25 12.625 12.875 .25
05/27/84 2092 13 12.5 12.75 -.125
06/03/84 1789 12.875 12.375 12.75 0
06/17/84 1044 12.75 12.5 12.5 -.25
06/24/84 4653 12.625 11.625 11.875 -.625
07/01/84 2858 12 11.75 11.875 0
07/08/84 5474 12.375 11.75 12.25 .375
07/15/84 2196 12.875 12.25 12.75 .5
07/22/84 6471 13.125 12.75 12.75 0
07/29/84 1342 13 12.25 12.875 .125
08/05/84 4804 14.5 12.875 14.125 1.25
08/12/84 3900 14.5 13 14.25 .125
08/19/84 2076 14.125 13.25 13.375 -.875
08/26/84 1272 13.75 13.125 13.625 .25
09/02/84 1882 13.875 13.5 13.625 0
09/09/84 1280 14 13.625 13.75 .125
09/16/84 3459 15.125 13.75 14.875 1.125
09/23/84 2498 15.25 14.75 15.125 .25
09/30/84 3042 15.25 14.875 14.875 -.25
10/07/84 2955 15.625 14.75 15.375 .5
10/14/84 1470 15.875 15.25 15.75 .375
10/21/84 5812 16.25 15.75 16 .25
10/28/84 3517 16 14.5 15.25 -.75
11/04/84 2137 15.625 14.75 15.5 .25
11/12/84 2639 15.875 15.25 15.75 .25
11/19/84 3319 15.875 15.5 15.625 -.125
11/25/84 1003 15.75 15.125 15.625 0
12/02/84 2445 16.125 15.625 15.75 .125
12/09/84 1376 15.875 15.25 15.625 -.125
12/16/84 2088 15.875 15.375 15.625 0
12/24/84 2317 16 15.5 15.625 0
12/30/84 1445 15.75 15.125 15.125 -.5
01/06/85 1735 15.5 15.125 15.375 .25
01/13/85 1771 15.875 15.375 15.75 .375
01/20/85 1834 16 15.625 15.75 0
01/27/85 4621 15.875 15.375 15.75 0
02/03/85 8728 16.5 15.5 15.625 -.125
02/10/85 5427 16 15.375 15.625 0
02/18/85 1264 16 15.5 15.875 .25
02/26/85 3938 15.75 15.375 15.5 -.375
03/03/85 1904 15.75 15 15.25 -.25
03/10/85 1925 15.5 15.125 15.25 0
03/17/85 1313 15.5 15.125 15.375 .125
03/24/85 1039 15.5 15.25 15.25 -.125
03/31/85 3723 15.75 15.25 15.625 .375
04/07/85 5393 16.5 15.625 16.25 .625
04/14/85 4253 16.75 16.25 16.5 .25
04/21/85 2634 16.875 16 16.875 .375
04/28/85 3526 17 16.5 16.75 -.125
05/05/85 2678 17 16.25 16.25 -.5
05/12/85 2648 16.875 16.25 16.75 .5
05/19/85 7084 17.5 16.625 17.5 .75
05/26/85 5139 18 17.375 17.625 .125
06/02/85 3811 18 17.625 18 .375
06/09/85 2816 18.375 17.875 18 0
06/16/85 3254 18.625 17.875 18.5 .5
06/23/85 8520 20.625 18.75 19.125 .625
06/30/85 3056 19.375 18.875 19 -.125
07/07/85 1762 19.5 19 19.375 .375
07/14/85 2225 20.125 19.25 19.875 .5
07/21/85 3506 20.25 19.75 19.75 -.125
07/28/85 2554 19.875 18.5 18.75 -1
08/04/85 5471 19 17.75 18.125 -.625
08/11/85 1723 18.125 17.25 18 -.125
08/18/85 2527 18.25 17.875 17.875 -.125
08/25/85 2369 18.25 17.625 18 .125
09/01/85 1029 18.5 17.875 18.125 .125
09/08/85 2286 18.375 18 18.25 .125
09/15/85 2100 18.75 16.75 17.25 -1
09/22/85 1155 17.875 17 17.75 .5
09/29/85 1022 18.375 17.875 18.125 .375
10/06/85 5535 18.375 17.125 17.75 -.375
10/13/85 3815 18.25 17.75 18.125 .375
10/20/85 3687 18.625 18 18.625 .5
10/27/85 2801 18.875 18.125 18.625 0
11/03/85 17286 19.125 18.125 18.5 .375
11/10/85 3909 19 18.375 18.875 .375
11/17/85 4890 19.75 19 19.5 .625
11/24/85 3222 19.875 19.375 19.625 .125
12/01/85 3628 20 19.5 19.625 0
12/08/85 3431 20 19.625 19.625 0
12/15/85 8513 20.75 19.625 20.25 .625
12/22/85 5589 20.875 19.875 20.25 0
12/29/85 1097 20.375 20 20.25 0
01/05/86 1986 20.625 20 20.375 .125
01/12/86 4971 20.75 19.5 19.75 -.625
01/19/86 6888 21 19.75 20.875 1.125
01/26/86 4675 21 20.625 21 .125
02/02/86 5360 21.5 20.5 21.125 .625
02/09/86 5423 21.625 20.875 21.5 .375
02/16/86 5948 22.25 21.125 22 .5
02/23/86 4346 22.625 22 22.625 .625
03/02/86 7977 22.875 22 22.875 .25
03/09/86 7268 23.375 22.75 22.875 0
03/16/86 8596 23.125 22.25 22.875 0
03/23/86 7928 23.375 21.75 23.25 .375
03/30/86 6068 23.375 23 23.25 0
04/06/86 7229 23.875 23.125 23.625 .375
04/13/86 9354 24 23 23.625 0
04/20/86 12216 24.75 23.625 24.625 1
04/27/86 12216 24.75 23.625 24.625 0
05/04/86 28266 23.5 21 22.75 -.25
05/11/86 28266 23.5 21 22.75 0
05/18/86 4261 23.25 22.5 22.875 -.125
05/25/86 5996 22.875 21.5 21.875 -1
06/01/86 4859 22.625 21.5 22.375 .5
06/08/86 3834 23.25 22 22.375 0
06/15/86 16043 22.625 21.75 22.375 0
06/22/86 16043 22.625 21.75 22.375 0
06/29/86 9328 23.25 21.875 23.25 1.25
07/06/86 5922 24.625 23.125 24.5 1.25
07/13/86 7773 25.5 23.5 25.5 1
07/20/86 11801 25.75 25.25 25.625 .125
07/27/86 14309 27.625 25.375 27.625 2
08/03/86 22321 28 26 26.875 -.25
08/10/86 4137 27 26.375 26.75 -.125
08/17/86 13164 28 26.5 27.5 .75
08/24/86 13182 28.875 27.125 28.375 .875
08/30/86 13182 28.875 27.125 28.375 0
09/07/86 8907 29.125 27.75 28 -.5
09/14/86 7582 27.75 23.25 24.875 -3.125
09/21/86 3038 25.875 24.5 25.125 .25
09/28/86 1888 26.125 25 25.625 .5
10/05/86 2106 26.5 24.625 26.5 .875
10/12/86 4858 26.625 25.75 26.25 -.25
10/19/86 49.17 26.5 25.75 26.375 .125
10/26/86 5665 27 25.875 27 .625
11/02/86 15358 27.25 25.75 26.25 -.25
11/09/86 4187 26.75 26 26.625 .375
11/16/86 4565 27 26.375 27 .375
11/23/86 6104 27.375 26.375 27.25 .25
11/30/86 304 27.375 26.875 27 0
12/07/86 4388 27.75 26.375 27.5 .5
12/14/86 5973 27.375 26.5 26.625 -.875
12/21/86 10213 26.75 26 26.75 .125
12/28/86 3133 26.875 26.375 26.625 -.125
01/04/87 660 26.125 25.5 25.5 -.5
01/11/87 6456 28.75 26.375 28.5 2.375
Very nice! Thank you for this wonderful archive. I wonder why I found it only now. Long live the BBS file archives!
This is so awesome! 😀 I’d be cool if you could download an entire archive of this at once, though.
But one thing that puzzles me is the “mtswslnkmcjklsdlsbdmMICROSOFT” string. There is an article about it here. It is definitely worth a read: http://www.os2museum.com/wp/mtswslnk/