Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Napco Sec Tech Inc
(NQ:
NSSC
)
51.92
+1.95 (+3.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
2.771
2.802
2.747
2.778
180,781
-0.03(-1.17%)
Jan 30, 2006
2.657
2.835
2.650
2.811
507,588
+0.16(+5.96%)
Jan 27, 2006
2.617
2.668
2.617
2.653
130,046
+0.05(+2.03%)
Jan 26, 2006
2.484
2.613
2.484
2.600
142,163
+0.11(+4.59%)
Jan 25, 2006
2.560
2.560
2.455
2.486
77,184
-0.06(-2.25%)
Jan 24, 2006
2.611
2.611
2.512
2.543
67,004
-0.05(-2.03%)
Jan 23, 2006
2.521
2.620
2.521
2.596
109,669
+0.05(+1.90%)
Jan 20, 2006
2.591
2.613
2.448
2.547
217,920
-0.03(-1.19%)
Jan 19, 2006
2.512
2.729
2.415
2.578
321,836
+0.10(+3.89%)
Jan 18, 2006
2.442
2.503
2.440
2.481
89,091
-0.03(-1.05%)
Jan 17, 2006
2.459
2.547
2.442
2.508
118,916
+0.02(+0.62%)
Jan 13, 2006
2.545
2.547
2.433
2.492
194,185
-0.07(-2.83%)
Jan 12, 2006
2.580
2.620
2.509
2.565
176,998
+0.03(+1.04%)
Jan 11, 2006
2.635
2.635
2.429
2.538
369,598
-0.09(-3.43%)
Jan 10, 2006
2.628
2.672
2.611
2.628
347,166
+0.02(+0.85%)
Jan 09, 2006
2.407
2.607
2.363
2.606
424,146
+0.25(+10.51%)
Jan 06, 2006
2.240
2.404
2.240
2.358
220,516
+0.14(+6.34%)
Jan 05, 2006
2.255
2.255
2.200
2.218
115,282
-0.01(-0.30%)
Jan 04, 2006
2.163
2.292
2.086
2.224
278,992
+0.03(+1.20%)
Jan 03, 2006
2.277
2.284
2.196
2.198
216,800
-0.08(-3.38%)
Dec 30, 2005
2.347
2.404
2.251
2.275
307,594
-0.11(-4.43%)
Dec 29, 2005
2.332
2.448
2.196
2.380
184,096
-1.14(-32.42%)
Dec 28, 2005
3.612
3.663
3.294
3.522
531,450
-0.01(-0.25%)
Dec 27, 2005
3.577
3.667
3.524
3.531
322,422
-0.04(-1.23%)
Dec 23, 2005
3.590
3.707
3.395
3.575
416,690
+0.07(+2.13%)
Dec 22, 2005
3.483
3.568
3.404
3.500
432,173
+0.04(+1.01%)
Dec 21, 2005
3.261
3.467
3.230
3.465
1,049,239
+0.20(+5.98%)
Dec 20, 2005
3.296
3.388
3.230
3.270
508,680
-0.09(-2.68%)
Dec 19, 2005
3.505
3.522
3.296
3.360
977,286
-0.14(-4.08%)
Dec 16, 2005
3.584
3.625
3.375
3.502
881,197
-0.11(-3.16%)
Dec 15, 2005
3.621
3.678
3.518
3.617
209,483
-0.00(-0.06%)
Dec 14, 2005
3.781
3.834
3.553
3.619
237,718
-0.14(-3.68%)
Dec 13, 2005
3.821
3.821
3.742
3.757
316,047
+0.00(+0.06%)
Dec 12, 2005
3.696
3.812
3.630
3.755
803,779
+0.14(+3.89%)
Dec 09, 2005
3.584
3.731
3.584
3.614
330,619
+0.03(+0.92%)
Dec 08, 2005
3.733
3.733
3.518
3.581
481,356
-0.11(-3.03%)
Dec 07, 2005
3.788
3.788
3.571
3.693
777,366
-0.06(-1.52%)
Dec 06, 2005
3.790
3.880
3.733
3.751
1,231,399
+0.02(+0.53%)
Dec 05, 2005
3.786
3.786
3.643
3.731
1,342,061
+0.01(+0.35%)
Dec 02, 2005
3.669
3.755
3.577
3.718
1,552,000
+0.06(+1.68%)
Dec 01, 2005
3.527
3.689
3.524
3.656
2,947,343
+0.13(+3.74%)
Nov 30, 2005
3.342
3.555
3.342
3.524
1,325,667
+0.25(+7.79%)
Nov 29, 2005
3.250
3.294
3.239
3.270
740,479
+0.03(+0.81%)
Nov 28, 2005
3.162
3.294
3.153
3.243
762,338
+0.10(+3.29%)
Nov 25, 2005
3.127
3.160
3.096
3.140
229,976
+0.09(+3.03%)
Nov 23, 2005
2.888
3.107
2.885
3.048
741,845
+0.18(+6.36%)
Nov 22, 2005
2.855
2.881
2.798
2.866
471,338
+0.03(+1.16%)
Nov 21, 2005
2.852
2.868
2.798
2.833
188,535
-0.02(-0.85%)
Nov 18, 2005
2.881
2.885
2.844
2.857
70,131
+0.02(+0.77%)
Nov 17, 2005
2.789
2.888
2.769
2.835
186,258
-0.02(-0.77%)
Nov 16, 2005
2.800
2.881
2.756
2.857
139,807
+0.05(+1.64%)
Nov 15, 2005
2.855
2.927
2.762
2.811
525,075
-0.12(-4.19%)
Nov 14, 2005
2.901
2.964
2.855
2.934
160,300
+0.04(+1.37%)
Nov 11, 2005
2.866
2.894
2.705
2.894
365,230
-0.02(-0.60%)
Nov 10, 2005
2.866
2.912
2.855
2.912
94,267
+0.00(+0.15%)
Nov 09, 2005
2.734
3.072
2.734
2.907
227,244
+0.09(+3.12%)
Nov 08, 2005
2.782
2.844
2.782
2.820
18,215
+0.03(+1.18%)
Nov 07, 2005
2.734
2.855
2.727
2.787
97,000
+0.07(+2.59%)
Nov 04, 2005
2.659
2.896
2.642
2.716
474,070
+0.07(+2.83%)
Nov 03, 2005
2.688
2.688
2.554
2.642
201,286
+0.02(+0.67%)
Nov 02, 2005
2.536
2.648
2.516
2.624
305,117
+0.07(+2.57%)
Nov 01, 2005
2.525
2.567
2.525
2.558
84,704
-0.01(-0.34%)
Oct 31, 2005
2.580
2.635
2.514
2.567
255,934
+0.01(+0.52%)
Oct 28, 2005
2.486
2.582
2.486
2.554
57,835
-0.02(-0.94%)
Oct 27, 2005
2.543
2.578
2.536
2.578
180,793
+0.04(+1.38%)
Oct 26, 2005
2.611
2.690
2.495
2.543
382,990
-0.07(-2.61%)
Oct 25, 2005
2.565
2.613
2.565
2.611
169,863
-0.03(-1.25%)
Oct 24, 2005
2.734
2.734
2.486
2.644
188,535
-0.04(-1.31%)
Oct 21, 2005
2.725
2.725
2.650
2.679
122,957
-0.02(-0.89%)
Oct 20, 2005
2.646
2.749
2.633
2.703
170,774
+0.09(+3.27%)
Oct 19, 2005
2.655
2.666
2.196
2.617
393,920
-0.07(-2.61%)
Oct 18, 2005
2.626
2.697
2.626
2.688
102,464
-0.01(-0.49%)
Oct 17, 2005
2.787
2.787
2.690
2.701
194,455
-0.03(-1.20%)
Oct 14, 2005
2.767
2.789
2.681
2.734
255,934
+0.04(+1.63%)
Oct 13, 2005
2.723
2.749
2.688
2.690
196,732
-0.05(-2.00%)
Oct 12, 2005
2.771
2.837
2.745
2.745
237,718
-0.03(-0.95%)
Oct 11, 2005
2.929
2.929
2.771
2.771
382,990
-0.03(-1.17%)
Oct 10, 2005
2.751
2.927
2.751
2.804
98,821
+0.06(+2.16%)
Oct 07, 2005
2.721
2.809
2.692
2.745
186,258
-0.03(-1.19%)
Oct 06, 2005
2.806
2.822
2.635
2.778
530,540
-0.03(-0.94%)
Oct 05, 2005
2.934
2.980
2.708
2.804
836,113
-0.20(-6.79%)
Oct 04, 2005
3.015
3.015
2.958
3.008
176,694
-0.01(-0.22%)
Oct 03, 2005
3.019
3.050
2.861
3.015
368,873
+0.02(+0.59%)
Sep 30, 2005
3.065
3.065
2.938
2.997
127,056
+0.03(+0.89%)
Sep 29, 2005
3.107
3.107
2.912
2.971
210,849
-0.11(-3.63%)
Sep 28, 2005
3.127
3.158
3.041
3.083
191,267
-0.04(-1.40%)
Sep 27, 2005
3.147
3.147
3.096
3.127
124,779
+0.03(+1.06%)
Sep 26, 2005
3.184
3.184
3.074
3.094
316,047
-0.07(-2.15%)
Sep 23, 2005
3.151
3.162
3.076
3.162
378,892
+0.03(+1.05%)
Sep 22, 2005
3.118
3.140
3.092
3.129
590,197
+0.04(+1.14%)
Sep 21, 2005
3.129
3.184
3.063
3.094
2,052,028
-0.01(-0.21%)
Sep 20, 2005
2.940
3.112
2.940
3.101
2,142,198
+0.25(+8.62%)
Sep 19, 2005
2.800
2.855
2.800
2.855
19,126
+0.06(+2.04%)
Sep 16, 2005
2.855
2.855
2.787
2.798
156,201
-0.01(-0.39%)
Sep 15, 2005
2.587
2.822
2.587
2.809
299,197
+0.07(+2.73%)
Sep 14, 2005
2.734
2.778
2.716
2.734
124,779
-0.01(-0.24%)
Sep 13, 2005
2.644
2.743
2.642
2.740
344,281
+0.06(+2.21%)
Sep 12, 2005
2.668
2.681
2.624
2.681
190,356
+0.04(+1.33%)
Sep 09, 2005
2.668
2.668
2.596
2.646
209,028
+0.02(+0.84%)
Sep 08, 2005
2.657
2.657
2.604
2.624
122,957
-0.02(-0.83%)
Sep 07, 2005
2.589
2.657
2.589
2.646
131,154
+0.02(+0.58%)
Sep 06, 2005
2.607
2.646
2.607
2.631
262,765
-0.00(-0.17%)
Sep 02, 2005
2.598
2.646
2.591
2.635
66,032
+0.01(+0.42%)
Sep 01, 2005
2.692
2.692
2.624
2.624
170,774
-0.07(-2.45%)
Aug 31, 2005
2.569
2.690
2.541
2.690
273,239
+0.06(+2.42%)
Aug 30, 2005
2.609
2.648
2.609
2.626
239,540
-0.02(-0.83%)
Aug 29, 2005
2.789
2.798
2.582
2.648
573,803
-0.04(-1.31%)
Aug 26, 2005
2.756
2.758
2.644
2.683
122,957
-0.06(-2.24%)
Aug 25, 2005
2.745
2.745
2.639
2.745
76,507
+0.07(+2.71%)
Aug 24, 2005
2.679
2.679
2.633
2.672
94,267
-0.03(-1.22%)
Aug 23, 2005
2.723
2.723
2.646
2.705
255,934
-0.02(-0.56%)
Aug 22, 2005
2.723
2.723
2.646
2.721
173,962
+0.01(+0.32%)
Aug 19, 2005
2.639
2.712
2.637
2.712
418,056
+0.02(+0.82%)
Aug 18, 2005
2.617
2.690
2.617
2.690
98,366
+0.00(+0.00%)
Aug 17, 2005
2.626
2.692
2.626
2.690
195,366
+0.02(+0.74%)
Aug 16, 2005
2.690
2.716
2.661
2.670
145,272
-0.04(-1.54%)
Aug 15, 2005
2.672
2.718
2.672
2.712
102,920
+0.02(+0.82%)
Aug 12, 2005
2.690
2.718
2.664
2.690
68,309
-0.00(-0.08%)
Aug 11, 2005
2.686
2.721
2.659
2.692
198,554
+0.00(+0.08%)
Aug 10, 2005
2.648
2.712
2.646
2.690
248,647
+0.00(+0.00%)
Aug 09, 2005
2.637
2.701
2.637
2.690
244,549
+0.00(+0.00%)
Aug 08, 2005
2.679
2.714
2.642
2.690
132,976
-0.04(-1.61%)
Aug 05, 2005
2.697
2.745
2.697
2.734
232,253
-0.01(-0.32%)
Aug 04, 2005
2.745
2.765
2.725
2.743
73,774
+0.01(+0.32%)
Aug 03, 2005
2.712
2.767
2.703
2.734
148,004
+0.02(+0.81%)
Aug 02, 2005
2.675
2.725
2.666
2.712
76,507
+0.00(+0.00%)
Aug 01, 2005
2.756
2.756
2.701
2.712
209,028
-0.03(-0.96%)
Jul 29, 2005
2.745
2.745
2.681
2.738
217,225
+0.01(+0.24%)
Jul 28, 2005
2.668
2.734
2.637
2.732
286,901
+0.06(+2.39%)
Jul 27, 2005
2.657
2.675
2.657
2.668
61,934
+0.00(+0.00%)
Jul 26, 2005
2.668
2.677
2.527
2.668
152,103
+0.02(+0.83%)
Jul 25, 2005
2.613
2.675
2.613
2.646
199,464
+0.00(+0.00%)
Jul 22, 2005
2.613
2.666
2.567
2.646
55,103
+0.01(+0.42%)
Jul 21, 2005
2.661
2.668
2.580
2.635
55,103
+0.00(+0.00%)
Jul 20, 2005
2.527
2.637
2.527
2.635
129,788
+0.02(+0.84%)
Jul 19, 2005
2.675
2.675
2.607
2.613
127,511
-0.03(-1.24%)
Jul 18, 2005
2.492
2.690
2.492
2.646
280,525
+0.00(+0.08%)
Jul 15, 2005
2.538
2.653
2.538
2.644
147,549
+0.02(+0.92%)
Jul 14, 2005
2.672
2.677
2.613
2.620
273,239
-0.04(-1.49%)
Jul 13, 2005
2.635
2.670
2.558
2.659
694,483
+0.10(+3.95%)
Jul 12, 2005
2.442
2.578
2.442
2.558
766,436
+0.12(+4.96%)
Jul 11, 2005
2.314
2.468
2.314
2.437
365,230
+0.11(+4.82%)
Jul 08, 2005
2.301
2.328
2.288
2.325
159,845
+0.03(+1.34%)
Jul 07, 2005
2.303
2.303
2.242
2.295
74,230
+0.02(+0.77%)
Jul 06, 2005
2.288
2.303
2.246
2.277
20,948
+0.02(+1.07%)
Jul 05, 2005
2.253
2.273
2.218
2.253
106,563
+0.01(+0.29%)
Jul 01, 2005
2.240
2.284
2.211
2.246
83,793
+0.02(+0.79%)
Jun 30, 2005
2.246
2.249
2.202
2.229
43,718
+0.01(+0.50%)
Jun 29, 2005
2.306
2.306
2.185
2.218
319,690
-0.08(-3.35%)
Jun 28, 2005
2.244
2.301
2.159
2.295
213,582
+0.04(+1.56%)
Jun 27, 2005
2.238
2.260
2.222
2.260
41,441
+0.02(+1.08%)
Jun 24, 2005
2.211
2.235
2.189
2.235
154,380
+0.04(+1.90%)
Jun 23, 2005
2.224
2.235
2.150
2.194
153,469
-0.02(-1.09%)
Jun 22, 2005
2.189
2.233
2.134
2.218
97,000
+0.02(+1.10%)
Jun 21, 2005
2.139
2.194
2.132
2.194
65,577
+0.05(+2.57%)
Jun 20, 2005
2.075
2.170
2.075
2.139
188,990
+0.01(+0.31%)
Jun 17, 2005
2.196
2.200
2.071
2.132
162,577
-0.06(-2.90%)
Jun 16, 2005
2.187
2.196
2.141
2.196
280,525
+0.02(+1.01%)
Jun 15, 2005
2.121
2.198
2.115
2.174
362,497
+0.05(+2.59%)
Jun 14, 2005
2.152
2.152
2.088
2.119
91,990
+0.03(+1.58%)
Jun 13, 2005
2.152
2.152
2.060
2.086
170,774
-0.06(-2.96%)
Jun 10, 2005
2.132
2.152
2.020
2.150
340,183
+0.09(+4.26%)
Jun 09, 2005
2.064
2.183
2.018
2.062
539,648
+0.03(+1.40%)
Jun 08, 2005
1.994
2.082
1.989
2.033
418,056
+0.01(+0.43%)
Jun 07, 2005
1.998
2.044
1.998
2.025
160,300
+0.03(+1.65%)
Jun 06, 2005
1.910
2.020
1.910
1.992
86,525
-0.01(-0.33%)
Jun 03, 2005
2.003
2.018
1.989
1.998
224,056
+0.00(+0.00%)
Jun 02, 2005
2.009
2.027
1.989
1.998
168,042
-0.01(-0.55%)
Jun 01, 2005
2.025
2.051
2.009
2.009
107,018
-0.03(-1.51%)
May 31, 2005
1.998
2.042
1.998
2.040
79,694
-0.01(-0.43%)
May 27, 2005
2.073
2.086
1.978
2.049
119,314
-0.00(-0.11%)
May 26, 2005
2.003
2.086
1.976
2.051
238,173
+0.05(+2.41%)
May 25, 2005
1.987
2.005
1.978
2.003
657,596
+0.02(+0.77%)
May 24, 2005
2.047
2.051
1.978
1.987
266,863
-0.02(-1.09%)
May 23, 2005
2.086
2.086
1.978
2.009
282,802
-0.06(-3.07%)
May 20, 2005
2.044
2.079
1.992
2.073
84,704
+0.02(+0.96%)
May 19, 2005
2.069
2.086
2.040
2.053
543,746
-0.03(-1.58%)
May 18, 2005
2.020
2.086
2.014
2.086
624,807
+0.07(+3.60%)
May 17, 2005
2.031
2.031
2.009
2.014
315,591
-0.02(-0.86%)
May 16, 2005
1.998
2.051
1.992
2.031
166,676
+0.03(+1.54%)
May 13, 2005
2.062
2.062
1.998
2.000
106,563
+0.00(+0.00%)
May 12, 2005
2.020
2.042
1.926
2.000
118,859
-0.04(-2.04%)
May 11, 2005
2.025
2.060
2.025
2.042
84,704
+0.02(+0.76%)
May 10, 2005
1.996
2.088
1.985
2.027
77,873
-0.00(-0.11%)
May 09, 2005
1.961
2.082
1.961
2.029
512,324
-0.08(-3.95%)
May 06, 2005
2.154
2.154
2.064
2.112
160,300
+0.10(+5.02%)
May 05, 2005
2.020
2.121
2.007
2.011
266,863
+0.02(+0.99%)
May 04, 2005
2.020
2.020
1.974
1.992
245,915
-0.03(-1.41%)
May 03, 2005
1.970
2.101
1.970
2.020
293,732
-0.02(-1.18%)
May 02, 2005
2.040
2.084
2.040
2.044
752,774
-0.05(-2.31%)
Apr 29, 2005
1.932
2.130
1.932
2.093
128,877
-0.03(-1.24%)
Apr 28, 2005
2.060
2.137
2.025
2.119
135,708
+0.09(+4.21%)
Apr 27, 2005
1.974
2.042
1.972
2.033
115,216
+0.06(+3.12%)
Apr 26, 2005
1.965
2.042
1.932
1.972
299,652
+0.01(+0.56%)
Apr 25, 2005
2.003
2.003
1.899
1.961
86,525
-0.04(-2.08%)
Apr 22, 2005
1.987
2.016
1.895
2.003
169,863
-0.04(-1.83%)
Apr 21, 2005
2.097
2.108
2.007
2.040
382,990
+0.04(+2.09%)
Apr 20, 2005
2.020
2.040
1.959
1.998
109,295
+0.04(+1.90%)
Apr 19, 2005
1.946
2.016
1.943
1.961
307,394
+0.04(+1.82%)
Apr 18, 2005
2.020
2.020
1.757
1.926
785,563
-0.13(-6.20%)
Apr 15, 2005
2.014
2.064
2.003
2.053
551,943
+0.01(+0.54%)
Apr 14, 2005
2.198
2.235
1.978
2.042
573,803
-0.16(-7.09%)
Apr 13, 2005
2.411
2.411
2.196
2.198
151,647
-0.09(-4.12%)
Apr 12, 2005
2.255
2.292
2.198
2.292
228,155
+0.04(+1.85%)
Apr 11, 2005
2.253
2.284
2.251
2.251
137,985
-0.04(-1.91%)
Apr 08, 2005
2.306
2.310
2.251
2.295
105,197
-0.02(-0.67%)
Apr 07, 2005
2.275
2.312
2.273
2.310
84,704
+0.01(+0.48%)
Apr 06, 2005
2.288
2.319
2.288
2.299
205,385
-0.01(-0.29%)
Apr 05, 2005
2.286
2.310
2.286
2.306
174,873
+0.02(+0.86%)
Apr 04, 2005
2.253
2.319
2.220
2.286
489,554
-0.02(-0.86%)
Apr 01, 2005
2.306
2.317
2.306
2.306
180,793
-0.01(-0.29%)
Mar 31, 2005
2.308
2.328
2.306
2.312
156,201
-0.01(-0.28%)
Mar 30, 2005
2.288
2.380
2.264
2.319
107,018
+0.01(+0.57%)
Mar 29, 2005
2.330
2.391
2.306
2.306
163,943
-0.05(-2.05%)
Mar 28, 2005
2.275
2.415
2.275
2.354
159,845
+0.00(+0.19%)
Mar 24, 2005
2.325
2.354
2.295
2.350
647,577
+0.02(+0.75%)
Mar 23, 2005
2.308
2.369
2.308
2.332
188,990
-0.08(-3.19%)
Mar 22, 2005
2.459
2.503
2.409
2.409
200,831
-0.02(-0.63%)
Mar 21, 2005
2.437
2.440
2.407
2.424
102,464
+0.02(+1.01%)
Mar 18, 2005
2.361
2.411
2.308
2.400
186,258
+0.00(+0.00%)
Mar 17, 2005
2.385
2.455
2.385
2.400
137,075
-0.06(-2.41%)
Mar 16, 2005
2.389
2.510
2.372
2.459
340,183
+0.11(+4.77%)
Mar 15, 2005
2.251
2.389
2.251
2.347
887,117
+0.06(+2.59%)
Mar 14, 2005
2.260
2.301
2.260
2.288
296,920
+0.01(+0.58%)
Mar 11, 2005
2.207
2.292
2.207
2.275
265,042
+0.01(+0.58%)
Mar 10, 2005
2.319
2.350
2.198
2.262
315,591
-0.03(-1.15%)
Mar 09, 2005
2.325
2.413
2.277
2.288
488,187
-0.09(-3.96%)
Mar 08, 2005
2.361
2.385
2.361
2.383
141,173
+0.01(+0.46%)
Mar 07, 2005
2.308
2.433
2.306
2.372
321,511
+0.04(+1.89%)
Mar 04, 2005
2.310
2.457
2.310
2.328
237,718
-0.05(-2.03%)
Mar 03, 2005
2.415
2.420
2.328
2.376
221,779
+0.00(+0.09%)
Mar 02, 2005
2.231
2.462
2.231
2.374
258,666
+0.07(+2.95%)
Mar 01, 2005
2.198
2.611
2.141
2.306
2,498,775
+0.10(+4.37%)
Feb 28, 2005
2.231
2.275
2.196
2.209
582,000
-0.03(-1.37%)
Feb 25, 2005
2.218
2.334
2.218
2.240
512,779
+0.01(+0.29%)
Feb 24, 2005
2.229
2.282
2.229
2.233
617,521
-0.03(-1.45%)
Feb 23, 2005
2.391
2.415
2.229
2.266
711,789
-0.14(-5.67%)
Feb 22, 2005
2.589
2.589
2.372
2.402
478,169
-0.14(-5.53%)
Feb 18, 2005
2.527
2.600
2.525
2.543
269,140
-0.03(-1.19%)
Feb 17, 2005
2.655
2.655
2.486
2.574
377,525
-0.06(-2.41%)
Feb 16, 2005
2.653
2.653
2.593
2.637
627,084
+0.00(+0.08%)
Feb 15, 2005
2.560
2.655
2.516
2.635
467,239
+0.01(+0.42%)
Feb 14, 2005
2.633
2.661
2.484
2.624
420,788
-0.02(-0.67%)
Feb 11, 2005
2.598
2.646
2.598
2.642
422,155
+0.03(+1.09%)
Feb 10, 2005
2.547
2.708
2.547
2.613
414,413
-0.04(-1.57%)
Feb 09, 2005
2.648
2.679
2.571
2.655
957,704
+0.02(+0.75%)
Feb 08, 2005
2.859
2.859
2.475
2.635
3,127,226
-0.25(-8.61%)
Feb 07, 2005
2.964
2.964
2.837
2.883
408,493
+0.01(+0.46%)
Feb 04, 2005
2.912
3.019
2.822
2.870
655,774
-0.04(-1.28%)
Feb 03, 2005
2.953
2.953
2.855
2.907
377,525
+0.04(+1.46%)
Feb 02, 2005
2.888
2.892
2.813
2.866
747,765
-0.02(-0.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.