I want to give an example of trading that happened recently in a stock with a buyout rumor. We will look at NWCI.ob and volume.
Date Open High Low Close Volume Adj Close*
10-Feb-10 1.56 1.63 1.56 1.60 134,600 1.60
9-Feb-10 1.58 1.61 1.56 1.57 187,200 1.57
8-Feb-10 1.67 1.80 1.49 1.58 165,100 1.58
5-Feb-10 1.64 1.68 1.60 1.66 140,200 1.66
4-Feb-10 1.62 1.65 1.50 1.63 348,100 1.63
3-Feb-10 1.42 1.68 1.40 1.64 908,600 1.64
2-Feb-10 1.43 1.45 1.38 1.40 178,100 1.40
1-Feb-10 1.47 1.49 1.35 1.43 357,500 1.43
29-Jan-10 1.31 1.50 1.31 1.45 360,200 1.45
28-Jan-10 1.49 1.49 1.32 1.38 252,000 1.38
27-Jan-10 1.60 1.60 1.45 1.45 290,100 1.45
26-Jan-10 1.74 1.75 1.55 1.57 246,200 1.57
25-Jan-10 1.53 1.79 1.50 1.72 473,200 1.72
22-Jan-10 1.47 1.50 1.41 1.48 203,500 1.48
21-Jan-10 1.61 1.64 1.32 1.45 650,800 1.45
20-Jan-10 1.84 1.86 1.55 1.56 656,500 1.56
19-Jan-10 2.05 2.17 1.75 1.85 1,250,900 1.85
15-Jan-10 1.78 1.98 1.63 1.88 2,217,000 1.88
14-Jan-10 1.20 1.85 1.19 1.53 997,100 1.53
13-Jan-10 1.03 1.25 1.01 1.10 426,000 1.10
12-Jan-10 1.05 1.05 0.87 1.00 212,100 1.00
11-Jan-10 0.90 1.00 0.90 0.95 14,200 0.95