AMEX (Logistic Properties of the Americas) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:51:16 | 9.11 | 10 | basket idx | Sell | 8.91 | 9.72 | 24,076 | 1091 | nyse | |
18:30:00 | 9.40 | 648 | 8.91 | 9.72 | 24,066 | 1090 | nyse | |||
18:16:01 | 9.40 | 2 | basket idx | Buy | 8.91 | 9.84 | 24,066 | 1089 | nyse | |
18:13:46 | 9.78 | 8 | basket idx | Buy | 8.91 | 9.84 | 24,064 | 1088 | nyse | |
18:12:34 | 9.0481 | 37 | basket idx | Sell | 8.91 | 9.84 | 24,056 | 1087 | nyse | |
16:10:00 | 9.40 | 648 | 8.90 | 9.85 | 24,019 | 1086 | nyse | |||
16:05:07 | 9.40 | 1 | basket idx | Buy | 8.90 | 9.85 | 24,019 | 1085 | nyse | |
16:05:07 | 9.40 | 1 | basket idx | Buy | 8.90 | 9.85 | 24,018 | 1084 | nyse | |
16:00:00 | 9.32 | 42 | 9.12 | 9.39 | 24,017 | 1083 | nyse | |||
16:00:00 | 9.40 | 648 | 9.12 | 9.39 | 24,017 | 1082 | nyse | |||
16:00:00 | 9.40 | 648 | 9.12 | 9.39 | 24,017 | 1081 | nyse | |||
16:00:00 | 9.40 | 648 | Buy | 9.12 | 9.39 | 24,017 | 1080 | nyse | ||
15:59:26 | 9.38 | 93 | basket idx | Buy | 9.10 | 9.35 | 23,369 | 1079 | nyse | |
15:59:26 | 9.32 | 42 | basket idx | Buy | 9.10 | 9.35 | 23,276 | 1078 | nyse | |
15:59:26 | 9.30 | 35 | basket idx | Buy | 9.10 | 9.35 | 23,234 | 1077 | nyse | |
15:58:42 | 9.14 | 5 | basket idx | Sell | 9.10 | 9.35 | 23,199 | 1076 | nyse | |
15:58:30 | 9.29 | 10 | basket idx | Buy | 9.10 | 9.35 | 23,194 | 1075 | nyse | |
15:58:30 | 9.32 | 2 | basket idx | Buy | 9.10 | 9.35 | 23,184 | 1074 | nyse | |
15:58:28 | 9.11 | 5 | basket idx | Sell | 9.10 | 9.35 | 23,182 | 1073 | nyse | |
15:58:22 | 9.32 | 1 | basket idx | Buy | 9.10 | 9.35 | 23,177 | 1072 | nyse | |
15:58:11 | 9.29 | 5 | basket idx | Buy | 9.10 | 9.35 | 23,176 | 1071 | nyse | |
15:57:41 | 9.32 | 7 | basket idx | Buy | 9.09 | 9.35 | 23,171 | 1070 | nyse | |
15:57:27 | 9.30 | 2 | basket idx | Buy | 9.09 | 9.35 | 23,164 | 1069 | nyse | |
15:56:54 | 9.30 | 8 | basket idx | Buy | 9.09 | 9.30 | 23,162 | 1068 | nyse | |
15:56:16 | 9.30 | 2 | basket idx | Buy | 9.09 | 9.30 | 23,154 | 1067 | nyse | |
15:55:44 | 9.30 | 10 | basket idx | Buy | 9.09 | 9.30 | 23,152 | 1066 | nyse | |
15:55:09 | 9.14 | 50 | basket idx | Sell | 9.09 | 9.30 | 23,142 | 1065 | nyse | |
15:55:09 | 9.12 | 4 | basket idx | Sell | 9.09 | 9.30 | 23,092 | 1064 | nyse | |
15:55:07 | 9.11 | 1 | basket idx | Sell | 9.09 | 9.31 | 23,088 | 1063 | nyse | |
15:54:35 | 9.30 | 2 | basket idx | Buy | 9.10 | 9.33 | 23,087 | 1062 | nyse | |
15:54:03 | 9.30 | 11 | basket idx | Buy | 9.10 | 9.33 | 23,085 | 1061 | nyse | |
15:51:29 | 9.38 | 3 | basket idx | Buy | 9.10 | 9.40 | 23,074 | 1060 | nyse | |
15:51:27 | 9.38 | 14 | basket idx | Buy | 9.09 | 9.40 | 23,071 | 1059 | nyse | |
15:50:12 | 9.40 | 1 | basket idx | Buy | 9.09 | 9.40 | 23,057 | 1058 | nyse | |
15:50:12 | 9.38 | 99 | basket idx | Buy | 9.09 | 9.40 | 23,056 | 1057 | nyse | |
15:47:36 | 9.40 | 54 | basket idx | Buy | 9.10 | 9.40 | 22,957 | 1056 | nyse | |
15:47:35 | 9.39 | 18 | basket idx | Buy | 9.10 | 9.40 | 22,903 | 1055 | nyse | |
15:46:41 | 9.13 | 1 | basket idx | Sell | 9.10 | 9.40 | 22,885 | 1054 | nyse | |
15:46:07 | 9.39 | 4 | basket idx | Buy | 9.10 | 9.40 | 22,884 | 1053 | nyse | |
15:43:57 | 9.19 | 8 | basket idx | Sell | 9.10 | 9.40 | 22,880 | 1052 | nyse | |
15:41:55 | 9.39 | 5 | basket idx | Buy | 9.10 | 9.40 | 22,872 | 1051 | nyse | |
15:41:40 | 9.39 | 22 | basket idx | Buy | 9.10 | 9.40 | 22,867 | 1050 | nyse | |
15:41:30 | 9.38 | 3 | basket idx | Buy | 9.10 | 9.40 | 22,845 | 1049 | nyse | |
15:41:30 | 9.40 | 2 | basket idx | Buy | 9.10 | 9.40 | 22,842 | 1048 | nyse | |
15:39:34 | 9.38 | 4 | basket idx | Buy | 9.10 | 9.40 | 22,840 | 1047 | nyse | |
15:39:31 | 9.40 | 26 | basket idx | Buy | 9.10 | 9.40 | 22,836 | 1046 | nyse | |
15:38:04 | 9.37 | 5 | basket idx | Buy | 9.10 | 9.40 | 22,810 | 1045 | nyse | |
15:37:46 | 9.37 | 5 | basket idx | Buy | 9.10 | 9.40 | 22,805 | 1044 | nyse | |
15:37:38 | 9.3211 | 100 | Buy | 9.10 | 9.40 | 22,800 | 1043 | nyse | ||
15:36:05 | 9.40 | 1 | basket idx | Buy | 9.09 | 9.40 | 22,700 | 1042 | nyse | |
15:36:05 | 9.37 | 4 | basket idx | Buy | 9.09 | 9.40 | 22,699 | 1041 | nyse | |
15:35:48 | 9.245 | 100 | 9.09 | 9.40 | 22,695 | 1040 | nyse | |||
15:32:45 | 9.37 | 22 | basket idx | Buy | 9.09 | 9.40 | 22,595 | 1039 | nyse | |
15:32:13 | 9.1273 | 1 | basket idx | Sell | 9.09 | 9.40 | 22,573 | 1038 | nyse | |
15:32:13 | 9.1273 | 2 | basket idx | Sell | 9.09 | 9.40 | 22,572 | 1037 | nyse | |
15:30:30 | 9.40 | 5 | basket idx | Buy | 9.09 | 9.40 | 22,570 | 1036 | nyse | |
15:30:29 | 9.40 | 67 | basket idx | Buy | 9.09 | 9.40 | 22,565 | 1035 | nyse | |
15:30:28 | 9.3185 | 100 | Buy | 9.09 | 9.40 | 22,498 | 1034 | nyse | ||
15:29:09 | 9.13 | 1 | basket idx | Sell | 9.09 | 9.40 | 22,398 | 1033 | nyse | |
15:28:49 | 9.40 | 4 | basket idx | Buy | 9.09 | 9.40 | 22,397 | 1032 | nyse | |
15:25:58 | 9.25 | 2 | basket idx | Buy | 9.09 | 9.40 | 22,393 | 1031 | nyse | |
15:22:40 | 9.40 | 20 | basket idx | Buy | 9.09 | 9.40 | 22,391 | 1030 | nyse | |
15:17:44 | 9.40 | 1 | basket idx | Buy | 9.09 | 9.40 | 22,371 | 1029 | nyse | |
15:17:39 | 9.3249 | 1 | basket idx | Buy | 9.09 | 9.40 | 22,370 | 1028 | nyse | |
15:17:33 | 9.245 | 1 | basket idx | 9.09 | 9.40 | 22,369 | 1027 | nyse | ||
15:16:48 | 9.38 | 4 | basket idx | Buy | 9.09 | 9.40 | 22,368 | 1026 | nyse | |
15:16:48 | 9.40 | 5 | basket idx | Buy | 9.09 | 9.40 | 22,364 | 1025 | nyse | |
15:14:10 | 9.40 | 5 | basket idx | Buy | 9.09 | 9.40 | 22,359 | 1024 | nyse | |
15:12:35 | 9.37 | 18 | basket idx | Buy | 9.09 | 9.40 | 22,354 | 1023 | nyse | |
15:12:35 | 9.0901 | 10 | basket idx | Sell | 9.09 | 9.40 | 22,336 | 1022 | nyse | |
15:11:38 | 9.30 | 20 | basket idx | Buy | 9.09 | 9.40 | 22,326 | 1021 | nyse | |
15:06:55 | 9.24 | 2 | basket idx | 9.09 | 9.39 | 22,306 | 1020 | nyse | ||
15:06:28 | 9.38 | 17 | basket idx | Buy | 9.09 | 9.39 | 22,304 | 1019 | nyse | |
15:06:28 | 9.24 | 24 | basket idx | 9.09 | 9.39 | 22,287 | 1018 | nyse | ||
15:06:15 | 9.38 | 3 | basket idx | Buy | 9.09 | 9.39 | 22,263 | 1017 | nyse | |
15:04:06 | 9.40 | 45 | basket idx | Buy | 9.09 | 9.40 | 22,260 | 1016 | nyse | |
15:04:03 | 9.385 | 13 | basket idx | Buy | 9.09 | 9.40 | 22,215 | 1015 | nyse | |
15:02:06 | 9.39 | 18 | basket idx | Buy | 9.09 | 9.40 | 22,202 | 1014 | nyse | |
14:57:17 | 9.385 | 14 | basket idx | Buy | 9.09 | 9.40 | 22,184 | 1013 | nyse | |
14:55:41 | 9.39 | 3 | basket idx | Buy | 9.09 | 9.40 | 22,170 | 1012 | nyse | |
14:54:35 | 9.395 | 14 | basket idx | Buy | 9.09 | 9.40 | 22,167 | 1011 | nyse | |
14:51:50 | 9.39 | 16 | basket idx | Buy | 9.09 | 9.40 | 22,153 | 1010 | nyse | |
14:50:11 | 9.385 | 13 | basket idx | Buy | 9.09 | 9.40 | 22,137 | 1009 | nyse | |
14:45:06 | 9.37 | 3 | basket idx | Buy | 9.09 | 9.40 | 22,124 | 1008 | nyse | |
14:44:42 | 9.40 | 26 | basket idx | Buy | 9.09 | 9.40 | 22,121 | 1007 | nyse | |
14:42:17 | 9.385 | 13 | basket idx | Buy | 9.09 | 9.40 | 22,095 | 1006 | nyse | |
14:41:14 | 9.39 | 17 | basket idx | Buy | 9.09 | 9.40 | 22,082 | 1005 | nyse | |
14:37:59 | 9.395 | 25 | basket idx | Buy | 9.09 | 9.40 | 22,065 | 1004 | nyse | |
14:32:47 | 9.39 | 4 | basket idx | Buy | 9.09 | 9.40 | 22,040 | 1003 | nyse | |
14:32:20 | 9.40 | 27 | basket idx | Buy | 9.09 | 9.40 | 22,036 | 1002 | nyse | |
14:30:35 | 9.39 | 17 | basket idx | Buy | 9.09 | 9.40 | 22,009 | 1001 | nyse | |
14:28:42 | 9.40 | 1 | basket idx | Buy | 9.09 | 9.40 | 21,992 | 1000 | nyse | |
14:28:36 | 9.3656 | 1 | basket idx | Buy | 9.09 | 9.40 | 21,991 | 999 | nyse | |
14:28:26 | 9.245 | 1 | basket idx | 9.09 | 9.40 | 21,990 | 998 | nyse | ||
14:28:20 | 9.245 | 1 | basket idx | 9.09 | 9.40 | 21,989 | 997 | nyse | ||
14:28:15 | 9.245 | 1 | basket idx | 9.09 | 9.40 | 21,988 | 996 | nyse | ||
14:28:09 | 9.245 | 3 | basket idx | 9.09 | 9.40 | 21,987 | 995 | nyse | ||
14:28:02 | 9.245 | 1 | basket idx | 9.09 | 9.40 | 21,984 | 994 | nyse | ||
14:27:57 | 9.40 | 1 | basket idx | Buy | 9.09 | 9.40 | 21,983 | 993 | nyse | |
14:27:54 | 9.385 | 40 | basket idx | Buy | 9.09 | 9.40 | 21,982 | 992 | 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