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
)
52.98
+1.06 (+2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2010
0.9733
1.033
0.9733
0.9980
29,481
+0.01(+1.00%)
Jan 28, 2010
0.9881
0.9881
0.9436
0.9881
8,936
+0.00(+0.00%)
Jan 27, 2010
0.9535
1.042
0.9239
0.9881
38,561
+0.00(+0.00%)
Jan 26, 2010
0.9980
0.9980
0.9140
0.9881
27,331
-0.02(-2.39%)
Jan 25, 2010
1.028
1.028
0.9930
1.012
4,641
+0.07(+7.84%)
Jan 22, 2010
0.9634
1.013
0.9337
0.9387
25,918
-0.05(-5.00%)
Jan 21, 2010
1.008
1.008
0.9683
0.9881
52,066
-0.02(-1.96%)
Jan 20, 2010
0.9486
1.013
0.9486
1.008
61,189
+0.08(+8.51%)
Jan 19, 2010
1.013
1.492
0.9239
0.9288
49,536
-0.06(-6.00%)
Jan 15, 2010
0.9831
0.9881
0.9881
0.9881
20,241
+0.00(+0.50%)
Jan 14, 2010
0.9782
0.9881
0.9634
0.9831
18,961
-0.00(-0.50%)
Jan 13, 2010
0.9239
1.037
0.8843
0.9881
16,142
+0.05(+5.82%)
Jan 12, 2010
0.9337
0.9436
0.9189
0.9337
7,792
+0.00(+0.00%)
Jan 11, 2010
0.9189
0.9436
0.8695
0.9337
30,256
+0.00(+0.13%)
Jan 08, 2010
0.9226
0.9387
0.9090
0.9326
6,467
+0.00(+0.40%)
Jan 07, 2010
0.9288
0.9535
0.9288
0.9288
33,268
-0.00(-0.53%)
Jan 06, 2010
0.9486
0.9535
0.9041
0.9337
62,094
-0.02(-2.07%)
Jan 05, 2010
0.9189
0.9634
0.8745
0.9535
39,021
+0.00(+0.52%)
Jan 04, 2010
0.8300
0.9535
0.8300
0.9486
52,001
+0.12(+14.97%)
Dec 31, 2009
0.8399
0.8250
0.8250
0.8250
34,410
-0.04(-4.57%)
Dec 30, 2009
0.9535
0.9584
0.8250
0.8645
119,858
-0.07(-7.90%)
Dec 29, 2009
0.9337
0.9535
0.8944
0.9387
16,616
-0.01(-1.55%)
Dec 28, 2009
0.9535
0.9535
0.8992
0.9535
30,827
+0.00(+0.00%)
Dec 24, 2009
0.9189
0.9535
0.8942
0.9535
21,607
+0.02(+2.66%)
Dec 23, 2009
0.8893
0.9288
0.8547
0.9288
36,869
+0.01(+1.08%)
Dec 22, 2009
0.8399
0.9634
0.8152
0.9189
20,605
+0.09(+10.71%)
Dec 21, 2009
0.9288
0.9288
0.8300
0.8300
47,030
-0.13(-13.84%)
Dec 18, 2009
0.7855
0.9634
0.7658
0.9634
68,397
+0.18(+22.64%)
Dec 17, 2009
0.7707
0.7855
0.7707
0.7855
24,441
-0.02(-1.91%)
Dec 16, 2009
0.8646
0.8695
0.8003
0.8008
82,867
-0.07(-7.90%)
Dec 15, 2009
0.8843
0.8843
0.8300
0.8695
15,638
+0.00(+0.51%)
Dec 14, 2009
0.8653
0.8695
0.8349
0.8651
32,863
+0.00(+0.06%)
Dec 11, 2009
0.9041
0.9140
0.8596
0.8646
30,517
-0.05(-5.41%)
Dec 10, 2009
0.9337
0.9634
0.8893
0.9140
22,791
-0.03(-3.14%)
Dec 09, 2009
0.9584
0.9584
0.9140
0.9436
13,280
-0.01(-1.55%)
Dec 08, 2009
0.9337
0.9634
0.9140
0.9584
8,383
-0.00(-0.51%)
Dec 07, 2009
0.9436
0.9634
0.9189
0.9634
7,485
+0.04(+4.28%)
Dec 04, 2009
0.9486
0.9634
0.9239
0.9239
28,131
-0.04(-4.10%)
Dec 03, 2009
0.8992
0.9881
0.8942
0.9634
38,907
+0.05(+5.41%)
Dec 02, 2009
0.8695
0.9140
0.8695
0.9140
41,601
+0.07(+8.19%)
Dec 01, 2009
0.8696
0.8992
0.8349
0.8448
20,018
-0.07(-7.57%)
Nov 30, 2009
0.8152
1.037
0.8152
0.9140
36,632
+0.10(+12.12%)
Nov 27, 2009
0.7954
0.8819
0.7954
0.8152
20,662
-0.02(-2.37%)
Nov 25, 2009
0.8152
0.8843
0.8053
0.8350
45,984
+0.04(+4.98%)
Nov 24, 2009
0.8349
0.8646
0.7905
0.7954
13,705
-0.02(-3.01%)
Nov 23, 2009
0.8250
0.8392
0.8201
0.8201
19,949
+0.02(+3.11%)
Nov 20, 2009
0.8349
0.8399
0.7954
0.7954
5,161
-0.04(-5.29%)
Nov 19, 2009
0.7905
0.8843
0.7509
0.8399
44,251
+0.03(+3.66%)
Nov 18, 2009
0.7609
0.8646
0.7411
0.8102
65,158
-0.01(-1.20%)
Nov 17, 2009
0.7855
0.8843
0.7509
0.8201
37,753
+0.02(+2.47%)
Nov 16, 2009
0.7608
0.8300
0.7065
0.8003
69,235
-0.02(-2.99%)
Nov 13, 2009
0.8843
0.8646
0.7937
0.8250
15,589
-0.06(-6.70%)
Nov 12, 2009
0.8399
0.8843
0.8399
0.8843
10,586
+0.03(+3.74%)
Nov 11, 2009
0.9189
0.9298
0.8448
0.8525
17,229
-0.04(-4.14%)
Nov 10, 2009
0.9634
0.9634
0.8646
0.8893
19,476
-0.05(-5.26%)
Nov 09, 2009
0.9387
0.9683
0.9090
0.9387
97,755
+0.01(+1.06%)
Nov 06, 2009
0.9189
0.9634
0.9140
0.9288
11,335
+0.02(+2.73%)
Nov 05, 2009
0.8875
0.9041
0.8875
0.9041
3,250
+0.02(+2.23%)
Nov 04, 2009
0.9041
1.413
0.8745
0.8843
16,856
-0.05(-5.79%)
Nov 03, 2009
0.9584
0.9831
0.8843
0.9387
45,807
-0.00(-0.50%)
Nov 02, 2009
1.008
1.008
0.9387
0.9434
28,266
-0.01(-0.54%)
Oct 30, 2009
1.003
1.013
0.9486
0.9486
39,201
-0.05(-5.42%)
Oct 29, 2009
0.9930
1.008
0.9634
1.003
16,306
+0.04(+4.10%)
Oct 28, 2009
0.9980
1.008
0.9387
0.9634
25,437
-0.04(-3.56%)
Oct 27, 2009
0.9683
1.008
0.9634
0.9990
42,919
+0.05(+5.31%)
Oct 26, 2009
1.008
1.008
0.9486
0.9486
91,273
-0.06(-5.88%)
Oct 23, 2009
0.9930
1.028
0.9634
1.008
138,810
+0.10(+10.86%)
Oct 22, 2009
0.8152
0.9337
0.8152
0.9091
111,626
+0.10(+12.89%)
Oct 21, 2009
0.8053
0.8152
0.7855
0.8053
18,824
+0.01(+1.12%)
Oct 20, 2009
0.8003
0.8053
0.7460
0.7964
14,476
+0.01(+0.74%)
Oct 19, 2009
0.7312
0.8053
0.7312
0.7905
96,119
+0.05(+7.39%)
Oct 16, 2009
0.7312
0.7509
0.7262
0.7361
19,530
-0.02(-2.30%)
Oct 15, 2009
0.7460
0.7558
0.7114
0.7534
37,112
+0.01(+0.99%)
Oct 14, 2009
0.7460
0.7554
0.7411
0.7460
9,361
-0.01(-1.31%)
Oct 13, 2009
0.7559
0.7608
0.7559
0.7559
6,679
+0.00(+0.00%)
Oct 12, 2009
0.7509
0.7608
0.7460
0.7559
7,673
+0.02(+2.68%)
Oct 09, 2009
0.7411
0.7658
0.7164
0.7361
12,913
-0.00(-0.01%)
Oct 08, 2009
0.7460
0.7801
0.7164
0.7362
26,343
+0.00(+0.68%)
Oct 07, 2009
0.7361
0.7361
0.6818
0.7312
27,641
+0.01(+1.72%)
Oct 06, 2009
0.7361
0.7658
0.7065
0.7188
92,611
-0.01(-1.69%)
Oct 05, 2009
0.6917
0.7312
0.6670
0.7312
120,467
+0.03(+3.86%)
Oct 02, 2009
0.6423
0.7312
0.6423
0.7040
41,723
+0.05(+7.95%)
Oct 01, 2009
0.6620
0.7312
0.6423
0.6521
92,093
-0.00(-0.75%)
Sep 30, 2009
0.7015
0.7118
0.6521
0.6571
34,920
-0.03(-4.32%)
Sep 29, 2009
0.7658
0.7658
0.6423
0.6867
188,893
-0.10(-12.58%)
Sep 28, 2009
0.7905
0.7905
0.6917
0.7855
45,429
+0.02(+3.25%)
Sep 25, 2009
0.7658
0.7658
0.6966
0.7608
34,057
-0.00(-0.65%)
Sep 24, 2009
0.7658
0.7658
0.6917
0.7658
54,276
+0.00(+0.00%)
Sep 23, 2009
0.7411
0.7658
0.7065
0.7658
52,293
+0.02(+3.33%)
Sep 22, 2009
0.7311
0.7411
0.7129
0.7411
15,498
+0.01(+2.04%)
Sep 21, 2009
0.7164
0.7262
0.7065
0.7262
4,366
+0.00(+0.00%)
Sep 18, 2009
0.7411
0.7411
0.6423
0.7262
162,990
-0.01(-1.34%)
Sep 17, 2009
0.7312
0.7361
0.7015
0.7361
76,621
+0.01(+2.05%)
Sep 16, 2009
0.7015
0.7361
0.6917
0.7213
25,888
-0.01(-2.01%)
Sep 15, 2009
0.7065
0.7411
0.6867
0.7361
61,670
+0.02(+2.76%)
Sep 14, 2009
0.7213
0.7411
0.7131
0.7164
87,261
+0.03(+4.32%)
Sep 11, 2009
0.7411
0.7411
0.6867
0.6867
51,511
-0.04(-5.44%)
Sep 10, 2009
0.7213
0.7806
0.7213
0.7262
42,909
-0.01(-2.00%)
Sep 09, 2009
0.7015
0.7411
0.6867
0.7411
100,084
+0.04(+5.63%)
Sep 08, 2009
0.6818
0.8399
0.6687
0.7015
45,953
+0.02(+2.90%)
Sep 04, 2009
0.6768
0.6867
0.6581
0.6818
32,537
+0.03(+5.34%)
Sep 03, 2009
0.6423
0.6868
0.6423
0.6472
47,854
+0.02(+3.97%)
Sep 02, 2009
0.6818
0.6966
0.6225
0.6225
45,737
-0.05(-8.03%)
Sep 01, 2009
0.6818
0.7015
0.6423
0.6768
93,797
-0.01(-1.44%)
Aug 31, 2009
0.6274
0.6867
0.6274
0.6867
20,777
+0.03(+5.30%)
Aug 28, 2009
0.6440
0.6818
0.6440
0.6521
4,596
+0.02(+3.94%)
Aug 27, 2009
0.7015
0.7015
0.6274
0.6274
129,179
-0.09(-12.41%)
Aug 26, 2009
0.6670
0.7164
0.6423
0.7164
70,135
+0.10(+16.00%)
Aug 25, 2009
0.6521
0.6521
0.6176
0.6176
17,715
-0.01(-1.57%)
Aug 24, 2009
0.6719
0.6867
0.6225
0.6274
14,308
-0.06(-8.63%)
Aug 21, 2009
0.6917
0.6941
0.6867
0.6867
111,178
+0.00(+0.72%)
Aug 20, 2009
0.6571
0.6917
0.6423
0.6818
29,390
+0.00(+0.73%)
Aug 19, 2009
0.6768
0.6917
0.6324
0.6768
23,415
+0.00(+0.00%)
Aug 18, 2009
0.6324
0.6768
0.6324
0.6768
25,477
+0.02(+3.01%)
Aug 17, 2009
0.6472
0.6571
0.6423
0.6571
9,505
-0.01(-2.21%)
Aug 14, 2009
0.6867
0.7905
0.6423
0.6719
41,286
-0.00(-0.01%)
Aug 13, 2009
0.6670
0.6917
0.6423
0.6719
20,836
-0.00(-0.72%)
Aug 12, 2009
0.6521
0.6927
0.6521
0.6768
58,126
-0.01(-1.44%)
Aug 11, 2009
0.6867
0.7015
0.6423
0.6867
18,000
-0.01(-2.11%)
Aug 10, 2009
0.6867
0.7015
0.6818
0.7015
6,072
+0.01(+1.43%)
Aug 07, 2009
0.6274
0.6917
0.6274
0.6917
32,535
+0.06(+10.24%)
Aug 06, 2009
0.6423
0.6670
0.6274
0.6274
16,561
-0.03(-4.52%)
Aug 05, 2009
0.6571
0.6917
0.6521
0.6571
26,981
-0.01(-1.47%)
Aug 04, 2009
0.6669
0.6867
0.6669
0.6670
8,298
+0.00(+0.00%)
Aug 03, 2009
0.6176
0.7015
0.6176
0.6670
46,815
+0.03(+5.47%)
Jul 31, 2009
0.6324
0.6423
0.6274
0.6324
21,178
-0.00(-0.78%)
Jul 30, 2009
0.6176
0.6423
0.6176
0.6373
17,812
+0.04(+7.50%)
Jul 29, 2009
0.6077
0.6176
0.5928
0.5928
20,848
-0.04(-6.98%)
Jul 28, 2009
0.6176
0.6620
0.6176
0.6374
68,702
+0.02(+3.21%)
Jul 27, 2009
0.6126
0.6176
0.6126
0.6176
31,424
+0.00(+0.00%)
Jul 24, 2009
0.5978
0.6176
0.5879
0.6176
30,282
+0.02(+4.17%)
Jul 23, 2009
0.5544
0.5928
0.5533
0.5928
145,070
+0.02(+4.35%)
Jul 22, 2009
0.5681
0.5780
0.5583
0.5681
84,270
+0.01(+1.76%)
Jul 21, 2009
0.5583
0.5830
0.5533
0.5583
25,163
+0.00(+0.90%)
Jul 20, 2009
0.5731
0.5780
0.5533
0.5533
26,238
+0.00(+0.00%)
Jul 17, 2009
0.5584
0.5632
0.5484
0.5533
26,129
-0.01(-1.75%)
Jul 16, 2009
0.5780
0.5780
0.5521
0.5632
21,779
-0.01(-1.72%)
Jul 15, 2009
0.5730
0.5780
0.5484
0.5731
143,407
+0.01(+2.65%)
Jul 14, 2009
0.5731
0.5780
0.5583
0.5583
27,242
-0.00(-0.88%)
Jul 13, 2009
0.5731
0.5829
0.5632
0.5632
16,409
-0.01(-0.97%)
Jul 10, 2009
0.5780
0.5780
0.5681
0.5687
27,681
+0.00(+0.10%)
Jul 09, 2009
0.5681
0.5780
0.5633
0.5681
93,769
+0.00(+0.00%)
Jul 08, 2009
0.5731
0.5780
0.5632
0.5681
157,517
-0.01(-2.54%)
Jul 07, 2009
0.5780
0.5970
0.5731
0.5830
42,638
-0.02(-4.07%)
Jul 06, 2009
0.6176
0.6176
0.5731
0.6077
57,078
-0.01(-1.60%)
Jul 02, 2009
0.5978
0.6176
0.5731
0.6176
20,868
+0.00(+0.00%)
Jul 01, 2009
0.5962
0.6176
0.5928
0.6176
27,827
+0.03(+5.93%)
Jun 30, 2009
0.6176
0.6176
0.5830
0.5830
14,646
-0.03(-4.84%)
Jun 29, 2009
0.6027
0.6176
0.5929
0.6126
6,323
-0.00(-0.80%)
Jun 26, 2009
0.6176
0.6176
0.5830
0.6176
29,801
+0.00(+0.00%)
Jun 25, 2009
0.6122
0.6176
0.6077
0.6176
7,841
+0.03(+5.04%)
Jun 24, 2009
0.6027
0.6176
0.5780
0.5879
9,709
-0.01(-2.46%)
Jun 23, 2009
0.6424
0.6424
0.5978
0.6027
10,464
+0.00(+0.33%)
Jun 22, 2009
0.6176
0.6521
0.5780
0.6008
52,936
+0.00(+0.50%)
Jun 19, 2009
0.6176
0.6521
0.5928
0.5978
6,746
-0.00(-0.82%)
Jun 18, 2009
0.6175
0.6176
0.6027
0.6027
4,268
-0.01(-1.61%)
Jun 17, 2009
0.6274
0.6620
0.6126
0.6126
70,629
+0.00(+0.00%)
Jun 16, 2009
0.6126
0.6423
0.6126
0.6126
104,303
-0.00(-0.80%)
Jun 15, 2009
0.6274
0.6274
0.6126
0.6176
22,886
-0.04(-6.01%)
Jun 12, 2009
0.6768
0.6768
0.6571
0.6571
34,393
-0.04(-6.34%)
Jun 11, 2009
0.6274
0.7015
0.6274
0.7015
203,539
+0.08(+13.60%)
Jun 10, 2009
0.6818
0.6818
0.6176
0.6176
73,837
-0.09(-12.59%)
Jun 09, 2009
0.6373
0.7065
0.6373
0.7065
99,147
-0.00(-0.69%)
Jun 08, 2009
0.6373
0.7114
0.5963
0.7114
74,495
+0.09(+14.29%)
Jun 05, 2009
0.6077
0.6274
0.5978
0.6225
50,823
-0.02(-3.08%)
Jun 04, 2009
0.6176
0.6423
0.6126
0.6423
44,138
+0.06(+10.17%)
Jun 03, 2009
0.6521
0.6620
0.5681
0.5830
71,819
-0.06(-9.13%)
Jun 02, 2009
0.6423
0.6423
0.6373
0.6415
17,921
-0.01(-0.88%)
Jun 01, 2009
0.6670
0.6670
0.6373
0.6472
43,409
-0.06(-9.03%)
May 29, 2009
0.6126
0.7114
0.5928
0.7114
60,082
+0.09(+15.20%)
May 28, 2009
0.6176
0.6176
0.6126
0.6176
34,096
+0.02(+3.31%)
May 27, 2009
0.5970
0.6225
0.5731
0.5978
64,571
+0.00(+0.00%)
May 26, 2009
0.6176
0.6225
0.5879
0.5978
24,461
-0.00(-0.82%)
May 22, 2009
0.6200
0.6225
0.5978
0.6027
24,672
-0.01(-1.61%)
May 21, 2009
0.6176
0.6176
0.6077
0.6126
3,019
-0.00(-0.80%)
May 20, 2009
0.6176
0.6324
0.6176
0.6176
44,737
-0.02(-3.10%)
May 19, 2009
0.6176
0.6373
0.6176
0.6373
34,448
+0.02(+3.20%)
May 18, 2009
0.6027
0.6274
0.6027
0.6176
46,034
+0.01(+2.46%)
May 15, 2009
0.6225
0.6274
0.6027
0.6027
136,911
-0.03(-5.43%)
May 14, 2009
0.6027
0.6373
0.6027
0.6373
25,945
+0.03(+4.88%)
May 13, 2009
0.6176
0.6176
0.5928
0.6077
42,041
-0.01(-2.38%)
May 12, 2009
0.6670
0.6670
0.5681
0.6225
72,437
-0.03(-5.26%)
May 11, 2009
0.6818
0.7658
0.6027
0.6571
99,961
-0.04(-6.34%)
May 08, 2009
0.8498
0.8498
0.6867
0.7015
37,873
-0.14(-16.96%)
May 07, 2009
0.7806
0.8448
0.7806
0.8448
33,448
+0.06(+8.23%)
May 06, 2009
0.8498
0.8498
0.7609
0.7806
61,444
-0.03(-4.24%)
May 05, 2009
0.8152
0.8448
0.7766
0.8152
38,796
+0.02(+3.12%)
May 04, 2009
0.7371
0.8152
0.7214
0.7905
67,567
+0.05(+6.67%)
May 01, 2009
0.6521
0.7411
0.6483
0.7411
120,959
+0.08(+11.73%)
Apr 30, 2009
0.6423
0.6670
0.6027
0.6633
140,101
+0.04(+5.72%)
Apr 29, 2009
0.5583
0.6423
0.5039
0.6274
123,584
+0.06(+10.43%)
Apr 28, 2009
0.5434
0.5681
0.5187
0.5681
81,201
+0.04(+7.48%)
Apr 27, 2009
0.5780
0.5781
0.5187
0.5286
48,765
-0.04(-6.96%)
Apr 24, 2009
0.5681
0.5681
0.4990
0.5681
62,243
+0.02(+4.55%)
Apr 23, 2009
0.5484
0.5879
0.5286
0.5434
31,837
+0.01(+2.80%)
Apr 22, 2009
0.5187
0.5335
0.4990
0.5286
65,077
+0.01(+1.90%)
Apr 21, 2009
0.5286
0.5434
0.5187
0.5187
78,882
-0.02(-3.67%)
Apr 20, 2009
0.5681
0.5879
0.5336
0.5385
135,399
-0.00(-0.91%)
Apr 17, 2009
0.5583
0.5780
0.5237
0.5434
41,581
+0.01(+1.85%)
Apr 16, 2009
0.5528
0.5528
0.5286
0.5336
47,190
-0.01(-2.70%)
Apr 15, 2009
0.5681
0.5928
0.5434
0.5484
8,082
-0.02(-3.48%)
Apr 14, 2009
0.5681
0.6176
0.5681
0.5681
23,348
-0.02(-4.17%)
Apr 13, 2009
0.5830
0.6077
0.5681
0.5928
49,503
+0.01(+1.69%)
Apr 09, 2009
0.5731
0.5928
0.5434
0.5830
75,758
+0.02(+3.96%)
Apr 08, 2009
0.5342
0.5904
0.5089
0.5608
73,196
+0.03(+6.08%)
Apr 07, 2009
0.5928
0.5928
0.5286
0.5286
45,781
-0.06(-10.83%)
Apr 06, 2009
0.5583
0.6423
0.5583
0.5928
53,724
+0.05(+9.09%)
Apr 03, 2009
0.6423
0.6423
0.5434
0.5434
55,973
-0.14(-20.86%)
Apr 02, 2009
0.5978
0.6867
0.5415
0.6867
66,455
+0.13(+23.01%)
Apr 01, 2009
0.5583
0.5583
0.5284
0.5583
65,723
+0.02(+3.67%)
Mar 31, 2009
0.5681
0.5879
0.5138
0.5385
58,653
+0.02(+4.31%)
Mar 30, 2009
0.5089
0.5681
0.4990
0.5163
60,116
-0.05(-8.33%)
Mar 26, 2009
0.5434
0.5928
0.5434
0.5632
87,122
-0.01(-1.72%)
Mar 25, 2009
0.5192
0.5731
0.4891
0.5731
71,000
+0.04(+8.41%)
Mar 24, 2009
0.5187
0.5731
0.4881
0.5286
86,770
+0.02(+4.90%)
Mar 23, 2009
0.5434
0.5434
0.4940
0.5039
29,732
-0.03(-6.42%)
Mar 20, 2009
0.5434
0.5484
0.4703
0.5385
60,080
-0.00(-0.91%)
Mar 19, 2009
0.5064
0.5434
0.4693
0.5434
100,481
+0.02(+3.29%)
Mar 18, 2009
0.5089
0.5286
0.5064
0.5262
54,651
-0.02(-3.18%)
Mar 17, 2009
0.5434
0.5434
0.4936
0.5434
56,509
+0.04(+8.91%)
Mar 16, 2009
0.5385
0.5434
0.4693
0.4990
79,495
-0.07(-12.17%)
Mar 13, 2009
0.5681
0.5731
0.4988
0.5681
7,707
+0.00(+0.89%)
Mar 12, 2009
0.4348
0.6027
0.4101
0.5632
217,751
-0.00(-0.45%)
Mar 11, 2009
0.4348
0.5928
0.4199
0.5657
44,407
+0.13(+30.44%)
Mar 10, 2009
0.3854
0.4397
0.3854
0.4337
9,393
+0.03(+7.05%)
Mar 09, 2009
0.4224
0.4446
0.3958
0.4051
6,831
+0.00(+1.23%)
Mar 06, 2009
0.4348
0.4446
0.3952
0.4002
29,137
+0.00(+0.62%)
Mar 05, 2009
0.4199
1.393
0.3755
0.3977
48,366
-0.04(-9.55%)
Mar 04, 2009
0.4298
0.4445
0.4298
0.4397
7,266
-0.01(-3.26%)
Mar 02, 2009
0.4801
0.4940
0.4446
0.4545
14,921
-0.03(-7.07%)
Feb 27, 2009
0.4940
0.4940
0.4545
0.4891
12,575
-0.00(-1.00%)
Feb 26, 2009
0.4931
0.4940
0.4881
0.4940
5,839
-0.02(-3.85%)
Feb 25, 2009
0.5187
0.5237
0.4545
0.5138
21,546
+0.02(+4.00%)
Feb 24, 2009
0.4891
0.5039
0.4437
0.4940
64,498
-0.02(-3.85%)
Feb 23, 2009
0.5286
0.5534
0.4871
0.5138
123,509
-0.01(-1.89%)
Feb 20, 2009
0.5731
0.5731
0.5187
0.5237
16,575
-0.04(-7.83%)
Feb 19, 2009
0.5434
0.5731
0.5336
0.5682
20,220
-0.00(-0.85%)
Feb 18, 2009
0.5336
0.5928
0.5336
0.5731
55,552
+0.02(+4.50%)
Feb 17, 2009
0.5583
0.5928
0.5434
0.5484
80,681
+0.00(+0.91%)
Feb 13, 2009
0.5533
0.5879
0.5138
0.5434
29,732
-0.03(-5.97%)
Feb 12, 2009
0.5780
0.5780
0.5632
0.5780
8,906
-0.01(-2.51%)
Feb 11, 2009
0.6077
0.6111
0.5731
0.5928
13,207
-0.02(-3.23%)
Feb 10, 2009
0.6176
0.6176
0.5830
0.6126
76,900
-0.00(-0.80%)
Feb 09, 2009
0.5434
0.7015
0.5434
0.6176
33,436
+0.00(+0.81%)
Feb 06, 2009
0.5928
0.6126
0.5434
0.6126
76,438
+0.02(+4.20%)
Feb 05, 2009
0.5928
0.5928
0.5484
0.5879
6,979
-0.00(-0.83%)
Feb 04, 2009
0.5780
0.5928
0.5731
0.5928
40,711
-0.02(-3.23%)
Feb 03, 2009
0.5928
0.6126
0.5484
0.6126
27,123
+0.02(+4.20%)
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
.