NYSE (Graham Corp) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:57:39 | 32.1347 | 229 | form t | Sell | 32.11 | 33.10 | 135,571 | 3051 | nyse | |
18:56:34 | 32.1101 | 235 | form t | Sell | 32.11 | 33.10 | 135,342 | 3050 | nyse | |
18:53:00 | 32.12 | 1 | basket idx | Sell | 32.11 | 33.10 | 135,107 | 3049 | nyse | |
18:11:24 | 32.11 | 59 | basket idx | Sell | 32.11 | 33.10 | 135,106 | 3048 | nyse | |
18:00:00 | 32.11 | 13,916 | 32.11 | 33.10 | 135,047 | 3047 | nyse | |||
17:30:00 | 32.11 | 13,916 | 32.11 | 33.10 | 135,047 | 3046 | nyse | |||
16:16:55 | 30.51 | 10 | basket idx | Sell | 31.75 | 32.73 | 135,047 | 3045 | nyse | |
16:05:32 | 32.01 | 80 | basket idx | Sell | 31.81 | 32.73 | 135,037 | 3044 | nyse | |
16:05:32 | 32.01 | 1 | basket idx | Sell | 31.81 | 32.73 | 134,957 | 3043 | nyse | |
15:47:55 | 32.00 | 12 | basket idx | Sell | 31.75 | 32.73 | 134,956 | 3042 | nyse | |
15:34:31 | 32.73 | 3 | basket idx | Buy | 31.75 | 32.73 | 134,944 | 3041 | nyse | |
15:32:17 | 32.11 | 200 | form t | Sell | 31.75 | 32.73 | 134,941 | 3040 | nyse | |
15:10:00 | 32.11 | 13,916 | 31.75 | 32.73 | 134,741 | 3039 | nyse | |||
15:05:06 | 32.11 | 1 | basket idx | Sell | 31.75 | 32.73 | 134,741 | 3038 | nyse | |
15:02:23 | 32.11 | 433 | Sell | 31.75 | 32.73 | 134,740 | 3037 | nyse | ||
15:00:25 | 32.11 | 147 | Sell | 31.75 | 34.35 | 134,307 | 3036 | nyse | ||
15:00:25 | 32.11 | 100 | Sell | 31.75 | 34.35 | 134,160 | 3035 | nyse | ||
15:00:24 | 32.11 | 100 | Sell | 31.75 | 34.35 | 134,060 | 3034 | nyse | ||
15:00:24 | 32.11 | 474 | Sell | 31.75 | 34.35 | 133,960 | 3033 | nyse | ||
15:00:04 | 32.11 | 100 | form t | 30.79 | 33.43 | 133,486 | 3032 | nyse | ||
15:00:02 | 32.11 | 13,916 | 30.80 | 33.43 | 133,386 | 3031 | nyse | |||
15:00:02 | 32.11 | 13,916 | Sell | 30.80 | 33.43 | 133,386 | 3030 | nyse | ||
15:00:00 | 32.145 | 100 | 32.03 | 32.20 | 119,470 | 3029 | nyse | |||
15:00:00 | 32.145 | 100 | 32.09 | 32.20 | 119,470 | 3028 | nyse | |||
14:59:59 | 32.09 | 13 | basket idx | Sell | 32.09 | 32.18 | 119,470 | 3027 | nyse | |
14:59:59 | 32.10 | 20 | basket idx | Sell | 32.09 | 32.18 | 119,457 | 3026 | nyse | |
14:59:58 | 32.18 | 27 | basket idx | Buy | 32.09 | 32.19 | 119,437 | 3025 | nyse | |
14:59:58 | 32.17 | 4 | basket idx | Buy | 32.09 | 32.19 | 119,410 | 3024 | nyse | |
14:59:58 | 32.13 | 1 | basket idx | Sell | 32.09 | 32.19 | 119,406 | 3023 | nyse | |
14:59:58 | 32.10 | 77 | basket idx | Sell | 32.09 | 32.19 | 119,405 | 3022 | nyse | |
14:59:56 | 32.13 | 16 | basket idx | Sell | 32.09 | 32.20 | 119,328 | 3021 | nyse | |
14:59:56 | 32.10 | 34 | basket idx | Sell | 32.09 | 32.20 | 119,312 | 3020 | nyse | |
14:59:56 | 32.13 | 7 | basket idx | Sell | 32.09 | 32.20 | 119,278 | 3019 | nyse | |
14:59:56 | 32.13 | 2 | basket idx | Sell | 32.09 | 32.20 | 119,271 | 3018 | nyse | |
14:59:56 | 32.12 | 1 | basket idx | Sell | 32.09 | 32.20 | 119,269 | 3017 | nyse | |
14:59:56 | 32.13 | 5 | basket idx | Sell | 32.09 | 32.20 | 119,268 | 3016 | nyse | |
14:59:56 | 32.13 | 4 | basket idx | Sell | 32.09 | 32.20 | 119,263 | 3015 | nyse | |
14:59:56 | 32.16 | 1 | basket idx | Buy | 32.09 | 32.20 | 119,259 | 3014 | nyse | |
14:59:55 | 32.145 | 100 | 32.09 | 32.20 | 119,258 | 3013 | nyse | |||
14:59:55 | 32.145 | 100 | 32.09 | 32.20 | 119,158 | 3012 | nyse | |||
14:59:55 | 32.10 | 1 | basket idx | Sell | 32.09 | 32.20 | 119,058 | 3011 | nyse | |
14:59:55 | 32.10 | 1 | basket idx | Sell | 32.09 | 32.20 | 119,057 | 3010 | nyse | |
14:59:55 | 32.18 | 7 | basket idx | Buy | 32.09 | 32.20 | 119,056 | 3009 | nyse | |
14:59:54 | 32.145 | 100 | 32.09 | 32.20 | 119,049 | 3008 | nyse | |||
14:59:54 | 32.167 | 52 | basket idx | Buy | 32.09 | 32.20 | 118,949 | 3007 | nyse | |
14:59:53 | 32.13 | 7 | basket idx | Sell | 32.09 | 32.20 | 118,897 | 3006 | nyse | |
14:59:52 | 32.13 | 16 | basket idx | Sell | 32.09 | 32.20 | 118,890 | 3005 | nyse | |
14:59:52 | 32.10 | 11 | basket idx | Sell | 32.09 | 32.20 | 118,874 | 3004 | nyse | |
14:59:52 | 32.11 | 41 | basket idx | Sell | 32.09 | 32.20 | 118,863 | 3003 | nyse | |
14:59:52 | 32.12 | 8 | basket idx | Sell | 32.09 | 32.20 | 118,822 | 3002 | nyse | |
14:59:52 | 32.13 | 8 | basket idx | Sell | 32.09 | 32.20 | 118,814 | 3001 | nyse | |
14:59:52 | 32.12 | 49 | basket idx | Sell | 32.09 | 32.20 | 118,806 | 3000 | nyse | |
14:59:52 | 32.13 | 50 | basket idx | Sell | 32.09 | 32.20 | 118,757 | 2999 | nyse | |
14:59:52 | 32.14 | 44 | basket idx | Sell | 32.09 | 32.20 | 118,707 | 2998 | nyse | |
14:59:52 | 32.13 | 11 | basket idx | Sell | 32.09 | 32.20 | 118,663 | 2997 | nyse | |
14:59:51 | 32.14 | 6 | basket idx | Sell | 32.09 | 32.20 | 118,652 | 2996 | nyse | |
14:59:51 | 32.145 | 100 | 32.09 | 32.20 | 118,646 | 2995 | nyse | |||
14:59:50 | 32.145 | 85 | basket idx | 32.09 | 32.20 | 118,546 | 2994 | nyse | ||
14:59:50 | 32.13 | 13 | basket idx | Sell | 32.09 | 32.20 | 118,461 | 2993 | nyse | |
14:59:50 | 32.19 | 115 | burst | Buy | 32.09 | 32.20 | 118,448 | 2992 | nyse | |
14:59:50 | 32.19 | 50 | basket idx | Buy | 32.09 | 32.20 | 118,333 | 2991 | nyse | |
14:59:50 | 32.20 | 2 | basket idx | Buy | 32.09 | 32.20 | 118,283 | 2990 | nyse | |
14:59:50 | 32.20 | 1 | basket idx | Buy | 32.09 | 32.20 | 118,281 | 2989 | nyse | |
14:59:50 | 32.20 | 17 | basket idx | Buy | 32.09 | 32.20 | 118,280 | 2988 | nyse | |
14:59:50 | 32.20 | 17 | basket idx | Buy | 32.09 | 32.20 | 118,263 | 2987 | nyse | |
14:59:50 | 32.20 | 45 | basket idx | Buy | 32.09 | 32.20 | 118,246 | 2986 | nyse | |
14:59:50 | 32.20 | 5 | basket idx | Buy | 32.09 | 32.20 | 118,201 | 2985 | nyse | |
14:59:50 | 32.19 | 84 | basket idx | Buy | 32.09 | 32.20 | 118,196 | 2984 | nyse | |
14:59:50 | 32.18 | 1 | basket idx | Buy | 32.09 | 32.20 | 118,112 | 2983 | nyse | |
14:59:50 | 32.145 | 1 | basket idx | 32.09 | 32.20 | 118,111 | 2982 | nyse | ||
14:59:49 | 32.145 | 83 | basket idx | 32.09 | 32.20 | 118,110 | 2981 | nyse | ||
14:59:49 | 32.145 | 16 | basket idx | 32.09 | 32.20 | 118,027 | 2980 | nyse | ||
14:59:49 | 32.145 | 1 | basket idx | 32.09 | 32.20 | 118,011 | 2979 | nyse | ||
14:59:49 | 32.145 | 1 | basket idx | 32.09 | 32.20 | 118,010 | 2978 | nyse | ||
14:59:47 | 32.145 | 1 | basket idx | 32.09 | 32.20 | 118,009 | 2977 | nyse | ||
14:59:47 | 32.145 | 9 | basket idx | 32.09 | 32.20 | 118,008 | 2976 | nyse | ||
14:59:47 | 32.145 | 16 | basket idx | 32.09 | 32.20 | 117,999 | 2975 | nyse | ||
14:59:46 | 32.145 | 1 | basket idx | 32.09 | 32.20 | 117,983 | 2974 | nyse | ||
14:59:46 | 32.145 | 29 | basket idx | 32.09 | 32.20 | 117,982 | 2973 | nyse | ||
14:59:46 | 32.145 | 6 | basket idx | 32.09 | 32.20 | 117,953 | 2972 | nyse | ||
14:59:46 | 32.145 | 309 | 32.09 | 32.20 | 117,947 | 2971 | nyse | |||
14:59:45 | 32.11 | 1 | basket idx | Sell | 32.09 | 32.20 | 117,638 | 2970 | nyse | |
14:59:43 | 32.11 | 2 | basket idx | Sell | 32.09 | 32.20 | 117,637 | 2969 | nyse | |
14:59:42 | 32.18 | 25 | basket idx | Buy | 32.09 | 32.20 | 117,635 | 2968 | nyse | |
14:59:42 | 32.18 | 20 | basket idx | Buy | 32.09 | 32.20 | 117,610 | 2967 | nyse | |
14:59:42 | 32.16 | 20 | basket idx | Buy | 32.09 | 32.20 | 117,590 | 2966 | nyse | |
14:59:42 | 32.16 | 20 | basket idx | Buy | 32.09 | 32.20 | 117,570 | 2965 | nyse | |
14:59:42 | 32.145 | 15 | basket idx | 32.09 | 32.20 | 117,550 | 2964 | nyse | ||
14:59:40 | 32.11 | 1 | basket idx | Sell | 32.09 | 32.20 | 117,535 | 2963 | nyse | |
14:59:40 | 32.09 | 1 | basket idx | Sell | 32.09 | 32.20 | 117,534 | 2962 | nyse | |
14:59:39 | 32.11 | 2 | basket idx | Sell | 32.09 | 32.20 | 117,533 | 2961 | nyse | |
14:59:39 | 32.11 | 1 | basket idx | Sell | 32.09 | 32.20 | 117,531 | 2960 | nyse | |
14:59:39 | 32.11 | 12 | basket idx | Sell | 32.09 | 32.20 | 117,530 | 2959 | nyse | |
14:59:39 | 32.095 | 5 | basket idx | Sell | 32.09 | 32.20 | 117,518 | 2958 | nyse | |
14:59:37 | 32.11 | 1 | basket idx | Sell | 32.09 | 32.20 | 117,513 | 2957 | nyse | |
14:59:36 | 32.11 | 1 | basket idx | Sell | 32.09 | 32.20 | 117,512 | 2956 | nyse | |
14:59:36 | 32.10 | 20 | basket idx | Sell | 32.09 | 32.20 | 117,511 | 2955 | nyse | |
14:59:36 | 32.11 | 1 | basket idx | Sell | 32.09 | 32.20 | 117,491 | 2954 | nyse | |
14:59:35 | 32.11 | 1 | basket idx | Sell | 32.09 | 32.20 | 117,490 | 2953 | nyse | |
14:59:33 | 32.095 | 6 | basket idx | Sell | 32.09 | 32.20 | 117,489 | 2952 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions