NYSE (Greif Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:00:00 | 56.26 | 20,530 | 55.91 | 56.65 | 122,866 | 3666 | nyse | |||
18:30:00 | 56.26 | 20,530 | 55.94 | 61.03 | 122,866 | 3665 | nyse | |||
16:10:00 | 56.26 | 20,530 | 55.19 | 57.30 | 122,866 | 3664 | nyse | |||
16:02:12 | 56.26 | 267 | Buy | 55.20 | 57.30 | 122,866 | 3663 | nyse | ||
16:02:09 | 56.26 | 38 | basket idx | Buy | 55.20 | 57.30 | 122,599 | 3662 | nyse | |
16:01:31 | 56.26 | 59 | basket idx | Buy | 55.20 | 57.30 | 122,561 | 3661 | nyse | |
16:01:18 | 56.26 | 29,282 | Buy | 55.20 | 57.30 | 122,502 | 3660 | nyse | ||
16:00:28 | 56.26 | 172 | Buy | 55.21 | 57.30 | 93,220 | 3659 | nyse | ||
16:00:28 | 56.26 | 100 | Buy | 55.21 | 57.30 | 93,048 | 3658 | nyse | ||
16:00:28 | 56.26 | 72 | basket idx | Buy | 55.21 | 57.30 | 92,948 | 3656 | nyse | |
16:00:07 | 56.26 | 59 | basket idx | Buy | 55.21 | 57.29 | 92,876 | 3655 | nyse | |
16:00:07 | 56.26 | 4 | basket idx | Buy | 55.21 | 57.29 | 92,817 | 3654 | nyse | |
16:00:07 | 56.26 | 505 | form t | Buy | 55.21 | 57.29 | 92,813 | 3653 | nyse | |
16:00:05 | 56.26 | 109 | form t | Sell | 55.21 | 59.09 | 92,308 | 3652 | nyse | |
16:00:04 | 56.26 | 69 | basket idx | Sell | 55.21 | 59.09 | 92,199 | 3651 | nyse | |
16:00:02 | 56.26 | 46 | basket idx | Sell | 55.21 | 59.09 | 92,130 | 3650 | nyse | |
16:00:02 | 56.26 | 200 | form t | Sell | 55.21 | 59.09 | 92,084 | 3649 | nyse | |
16:00:02 | 56.26 | 20,530 | 55.21 | 59.09 | 91,884 | 3648 | nyse | |||
16:00:02 | 56.26 | 20,530 | Sell | 55.21 | 59.09 | 91,884 | 3647 | nyse | ||
16:00:00 | 56.20 | 9 | 56.19 | 56.30 | 71,354 | 3646 | nyse | |||
16:00:00 | 56.20 | 848 | 56.19 | 56.30 | 71,354 | 3645 | nyse | |||
16:00:00 | 56.20 | 9 | basket idx | Sell | 56.19 | 56.26 | 71,354 | 3644 | nyse | |
16:00:00 | 56.26 | 2 | basket idx | Buy | 56.19 | 56.26 | 71,345 | 3643 | nyse | |
16:00:00 | 56.25 | 98 | basket idx | Buy | 56.19 | 56.26 | 71,343 | 3642 | nyse | |
16:00:00 | 56.20 | 91 | basket idx | Sell | 56.19 | 56.26 | 71,245 | 3641 | nyse | |
16:00:00 | 56.225 | 9 | basket idx | 56.19 | 56.26 | 71,154 | 3640 | nyse | ||
16:00:00 | 56.20 | 848 | burst | Sell | 56.19 | 56.26 | 71,145 | 3639 | nyse | |
16:00:00 | 56.25 | 1 | basket idx | Buy | 56.19 | 56.26 | 70,297 | 3638 | nyse | |
16:00:00 | 56.25 | 1 | basket idx | Buy | 56.19 | 56.25 | 70,296 | 3637 | nyse | |
15:59:59 | 56.24 | 100 | burst | Buy | 56.18 | 56.24 | 70,295 | 3636 | nyse | |
15:59:58 | 56.23 | 1 | basket idx | Buy | 56.15 | 56.26 | 70,195 | 3635 | nyse | |
15:59:57 | 56.24 | 52 | basket idx | Buy | 56.13 | 56.26 | 70,194 | 3634 | nyse | |
15:59:57 | 56.23 | 48 | basket idx | Buy | 56.13 | 56.26 | 70,142 | 3633 | nyse | |
15:59:56 | 56.23 | 16 | basket idx | Buy | 56.13 | 56.26 | 70,094 | 3632 | nyse | |
15:59:56 | 56.1365 | 8 | basket idx | Sell | 56.13 | 56.26 | 70,078 | 3631 | nyse | |
15:59:55 | 56.16 | 32 | basket idx | Sell | 56.13 | 56.26 | 70,070 | 3630 | nyse | |
15:59:55 | 56.18 | 3 | basket idx | Sell | 56.13 | 56.26 | 70,038 | 3629 | nyse | |
15:59:55 | 56.26 | 1 | basket idx | Buy | 56.13 | 56.26 | 70,035 | 3628 | nyse | |
15:59:55 | 56.16 | 1 | basket idx | Sell | 56.13 | 56.26 | 70,034 | 3627 | nyse | |
15:59:55 | 56.23 | 9 | basket idx | Buy | 56.13 | 56.26 | 70,033 | 3626 | nyse | |
15:59:55 | 56.22 | 5 | basket idx | Buy | 56.13 | 56.26 | 70,024 | 3625 | nyse | |
15:59:55 | 56.22 | 26 | basket idx | Buy | 56.13 | 56.26 | 70,019 | 3624 | nyse | |
15:59:55 | 56.22 | 14 | basket idx | Buy | 56.13 | 56.26 | 69,993 | 3623 | nyse | |
15:59:54 | 56.21 | 22 | basket idx | Buy | 56.13 | 56.26 | 69,979 | 3622 | nyse | |
15:59:53 | 56.21 | 20 | basket idx | Buy | 56.13 | 56.26 | 69,957 | 3621 | nyse | |
15:59:52 | 56.16 | 1 | basket idx | Sell | 56.13 | 56.26 | 69,937 | 3620 | nyse | |
15:59:51 | 56.21 | 17 | basket idx | Buy | 56.13 | 56.26 | 69,936 | 3619 | nyse | |
15:59:51 | 56.16 | 1 | basket idx | Sell | 56.13 | 56.26 | 69,919 | 3618 | nyse | |
15:59:51 | 56.16 | 7 | basket idx | Sell | 56.13 | 56.26 | 69,918 | 3617 | nyse | |
15:59:51 | 56.16 | 17 | basket idx | Sell | 56.13 | 56.26 | 69,911 | 3616 | nyse | |
15:59:50 | 56.21 | 9 | basket idx | Buy | 56.13 | 56.26 | 69,894 | 3615 | nyse | |
15:59:50 | 56.26 | 10 | basket idx | Buy | 56.13 | 56.26 | 69,885 | 3614 | nyse | |
15:59:50 | 56.16 | 12 | basket idx | Sell | 56.13 | 56.26 | 69,875 | 3613 | nyse | |
15:59:50 | 56.16 | 81 | basket idx | Sell | 56.13 | 56.26 | 69,863 | 3612 | nyse | |
15:59:50 | 56.16 | 17 | basket idx | Sell | 56.13 | 56.26 | 69,782 | 3611 | nyse | |
15:59:50 | 56.23 | 56 | basket idx | Buy | 56.13 | 56.26 | 69,765 | 3610 | nyse | |
15:59:50 | 56.22 | 91 | basket idx | Buy | 56.13 | 56.26 | 69,709 | 3609 | nyse | |
15:59:50 | 56.21 | 38 | basket idx | Buy | 56.13 | 56.26 | 69,618 | 3608 | nyse | |
15:59:50 | 56.195 | 1 | basket idx | 56.13 | 56.26 | 69,580 | 3607 | nyse | ||
15:59:50 | 56.21 | 7 | basket idx | Buy | 56.13 | 56.26 | 69,579 | 3606 | nyse | |
15:59:49 | 56.22 | 2 | basket idx | Buy | 56.13 | 56.26 | 69,572 | 3605 | nyse | |
15:59:49 | 56.21 | 1 | basket idx | Buy | 56.13 | 56.26 | 69,570 | 3604 | nyse | |
15:59:48 | 56.20 | 1 | basket idx | Buy | 56.13 | 56.26 | 69,569 | 3603 | nyse | |
15:59:48 | 56.16 | 2 | basket idx | Sell | 56.13 | 56.26 | 69,568 | 3602 | nyse | |
15:59:48 | 56.16 | 54 | basket idx | Sell | 56.13 | 56.26 | 69,566 | 3601 | nyse | |
15:59:47 | 56.21 | 3 | basket idx | Buy | 56.15 | 56.26 | 69,512 | 3600 | nyse | |
15:59:46 | 56.16 | 10 | basket idx | Sell | 56.13 | 56.26 | 69,509 | 3599 | nyse | |
15:59:46 | 56.195 | 1 | basket idx | 56.13 | 56.26 | 69,499 | 3598 | nyse | ||
15:59:46 | 56.16 | 1 | basket idx | Sell | 56.13 | 56.26 | 69,498 | 3597 | nyse | |
15:59:44 | 56.205 | 2 | basket idx | 56.15 | 56.26 | 69,497 | 3596 | nyse | ||
15:59:41 | 56.205 | 3 | basket idx | 56.15 | 56.26 | 69,495 | 3595 | nyse | ||
15:59:41 | 56.205 | 2 | basket idx | 56.15 | 56.26 | 69,492 | 3594 | nyse | ||
15:59:38 | 56.205 | 1 | basket idx | 56.15 | 56.26 | 69,490 | 3593 | nyse | ||
15:59:37 | 56.16 | 20 | basket idx | Sell | 56.15 | 56.26 | 69,489 | 3592 | nyse | |
15:59:37 | 56.16 | 28 | basket idx | Sell | 56.15 | 56.26 | 69,469 | 3591 | nyse | |
15:59:37 | 56.16 | 30 | basket idx | Sell | 56.13 | 56.26 | 69,441 | 3590 | nyse | |
15:59:36 | 56.18 | 1 | basket idx | Sell | 56.18 | 56.26 | 69,411 | 3589 | nyse | |
15:59:36 | 56.215 | 1 | basket idx | Sell | 56.21 | 56.26 | 69,410 | 3588 | nyse | |
15:59:36 | 56.23 | 11 | basket idx | Sell | 56.21 | 56.26 | 69,409 | 3587 | nyse | |
15:59:36 | 56.24 | 2 | basket idx | Buy | 56.21 | 56.26 | 69,398 | 3586 | nyse | |
15:59:36 | 56.24 | 4 | basket idx | Buy | 56.21 | 56.26 | 69,396 | 3585 | nyse | |
15:59:36 | 56.24 | 39 | basket idx | Buy | 56.21 | 56.26 | 69,392 | 3584 | nyse | |
15:59:36 | 56.21 | 10 | basket idx | Sell | 56.21 | 56.26 | 69,353 | 3583 | nyse | |
15:59:36 | 56.24 | 4 | basket idx | Buy | 56.21 | 56.26 | 69,343 | 3582 | nyse | |
15:59:35 | 56.25 | 5 | basket idx | Buy | 56.21 | 56.26 | 69,339 | 3581 | nyse | |
15:59:35 | 56.24 | 20 | basket idx | Buy | 56.21 | 56.26 | 69,334 | 3580 | nyse | |
15:59:35 | 56.24 | 61 | basket idx | Buy | 56.21 | 56.26 | 69,314 | 3579 | nyse | |
15:59:35 | 56.24 | 39 | basket idx | Sell | 56.24 | 56.26 | 69,253 | 3578 | nyse | |
15:59:34 | 56.25 | 1 | basket idx | Buy | 56.21 | 56.26 | 69,214 | 3577 | nyse | |
15:59:33 | 56.22 | 10 | basket idx | Sell | 56.21 | 56.26 | 69,213 | 3576 | nyse | |
15:59:33 | 56.25 | 1 | basket idx | 56.24 | 56.26 | 69,203 | 3575 | nyse | ||
15:59:33 | 56.24 | 15 | basket idx | Sell | 56.24 | 56.26 | 69,202 | 3574 | nyse | |
15:59:32 | 56.24 | 127 | Sell | 56.24 | 56.26 | 69,187 | 3573 | nyse | ||
15:59:32 | 56.24 | 39 | basket idx | Sell | 56.24 | 56.26 | 69,060 | 3572 | nyse | |
15:59:32 | 56.24 | 39 | basket idx | Sell | 56.24 | 56.26 | 69,021 | 3571 | nyse | |
15:59:32 | 56.24 | 78 | basket idx | Sell | 56.24 | 56.26 | 68,982 | 3570 | nyse | |
15:59:29 | 56.265 | 1 | basket idx | Buy | 56.24 | 56.26 | 68,904 | 3569 | nyse | |
15:59:27 | 56.25 | 7 | basket idx | 56.24 | 56.26 | 68,903 | 3568 | nyse | ||
15:59:25 | 56.265 | 10 | basket idx | Buy | 56.23 | 56.26 | 68,896 | 3567 | nyse | |
15:59:25 | 56.25 | 2 | basket idx | Buy | 56.23 | 56.26 | 68,886 | 3566 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions