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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 (%)
Nov 30, 2005
2.590
2.600
2.490
2.500
15,525
-0.09(-3.47%)
Nov 29, 2005
2.640
2.650
2.500
2.590
57,413
+0.01(+0.39%)
Nov 28, 2005
2.610
2.659
2.550
2.580
22,963
-0.07(-2.64%)
Nov 25, 2005
2.600
2.650
2.590
2.650
6,463
-0.03(-1.16%)
Nov 23, 2005
2.610
2.700
2.570
2.681
29,568
+0.03(+1.17%)
Nov 22, 2005
2.470
2.650
2.420
2.650
53,308
+0.19(+7.55%)
Nov 21, 2005
2.630
2.650
2.464
2.464
39,152
-0.13(-4.86%)
Nov 18, 2005
2.370
2.617
2.320
2.590
132,081
+0.24(+10.40%)
Nov 17, 2005
2.290
2.450
2.290
2.346
33,842
+0.01(+0.26%)
Nov 16, 2005
2.280
2.470
2.220
2.340
31,111
+0.01(+0.43%)
Nov 15, 2005
2.250
2.330
2.160
2.330
28,823
-0.02(-0.85%)
Nov 14, 2005
2.310
2.350
2.260
2.350
22,698
+0.06(+2.62%)
Nov 11, 2005
2.200
2.300
2.200
2.290
13,383
+0.06(+2.69%)
Nov 10, 2005
2.160
2.310
2.150
2.230
18,688
-0.04(-1.76%)
Nov 09, 2005
2.310
2.310
2.110
2.270
22,195
-0.09(-3.81%)
Nov 08, 2005
2.250
2.400
2.200
2.360
35,264
+0.04(+1.72%)
Nov 07, 2005
2.140
2.320
2.090
2.320
65,300
+0.18(+8.41%)
Nov 04, 2005
2.300
2.500
2.020
2.140
84,200
-0.28(-11.57%)
Nov 03, 2005
2.300
2.550
2.290
2.420
110,500
+0.17(+7.56%)
Nov 02, 2005
2.210
2.290
2.200
2.250
18,600
+0.00(+0.00%)
Nov 01, 2005
2.200
2.250
2.120
2.250
54,400
+0.10(+4.65%)
Oct 31, 2005
2.020
2.200
2.020
2.150
27,400
+0.13(+6.44%)
Oct 28, 2005
2.020
2.090
2.020
2.020
23,600
-0.06(-2.88%)
Oct 27, 2005
2.210
2.210
1.970
2.080
21,400
-0.11(-5.02%)
Oct 26, 2005
1.930
2.190
1.930
2.190
48,000
+0.22(+11.17%)
Oct 25, 2005
2.010
2.010
1.900
1.970
54,000
-0.04(-1.99%)
Oct 24, 2005
1.990
2.080
1.990
2.010
61,600
-0.01(-0.50%)
Oct 21, 2005
2.010
2.070
2.010
2.020
38,200
-0.02(-0.98%)
Oct 20, 2005
2.010
2.100
2.010
2.040
30,000
-0.02(-0.97%)
Oct 19, 2005
2.100
2.140
2.020
2.060
55,300
-0.09(-4.19%)
Oct 18, 2005
2.200
2.320
2.100
2.150
23,200
+0.02(+0.94%)
Oct 17, 2005
2.150
2.280
2.080
2.130
21,000
-0.17(-7.39%)
Oct 14, 2005
2.220
2.310
2.200
2.300
42,300
+0.07(+3.14%)
Oct 13, 2005
2.080
2.230
2.080
2.230
41,500
+0.14(+6.70%)
Oct 12, 2005
2.280
2.280
2.090
2.090
58,600
-0.21(-9.13%)
Oct 11, 2005
2.300
2.380
2.280
2.300
48,900
-0.01(-0.43%)
Oct 10, 2005
2.380
2.400
2.250
2.310
19,800
-0.09(-3.75%)
Oct 07, 2005
2.400
2.400
2.230
2.400
16,600
+0.04(+1.69%)
Oct 06, 2005
2.600
2.680
2.200
2.360
51,225
-0.28(-10.61%)
Oct 05, 2005
2.720
2.720
2.640
2.640
9,398
-0.08(-2.94%)
Oct 04, 2005
2.640
2.720
2.600
2.720
14,627
+0.00(+0.00%)
Oct 03, 2005
2.640
2.720
2.640
2.720
17,716
+0.08(+3.03%)
Sep 30, 2005
2.680
2.720
2.600
2.640
33,636
-0.04(-1.49%)
Sep 29, 2005
2.600
2.680
2.600
2.680
24,206
+0.12(+4.69%)
Sep 28, 2005
2.520
2.640
2.480
2.560
16,580
+0.04(+1.59%)
Sep 27, 2005
2.480
2.600
2.400
2.520
35,632
+0.08(+3.28%)
Sep 26, 2005
2.600
2.640
2.400
2.440
18,257
-0.12(-4.69%)
Sep 23, 2005
2.560
2.720
2.520
2.560
37,978
-0.14(-5.11%)
Sep 22, 2005
2.698
2.960
2.520
2.698
114,556
-0.02(-0.81%)
Sep 21, 2005
2.640
2.760
2.640
2.720
19,733
+0.00(+0.00%)
Sep 20, 2005
2.720
2.720
2.680
2.720
30,367
-0.04(-1.45%)
Sep 19, 2005
2.480
2.760
2.480
2.760
32,021
+0.18(+6.98%)
Sep 16, 2005
2.600
2.640
2.320
2.580
34,435
+0.02(+0.78%)
Sep 15, 2005
2.600
2.640
2.440
2.560
33,989
-0.08(-3.03%)
Sep 14, 2005
2.480
2.920
2.440
2.640
113,625
+0.12(+4.76%)
Sep 13, 2005
2.320
2.520
2.280
2.520
33,523
+0.16(+6.78%)
Sep 12, 2005
2.280
2.488
2.280
2.360
51,060
+0.00(+0.00%)
Sep 09, 2005
2.240
2.400
2.200
2.360
32,245
+0.12(+5.36%)
Sep 08, 2005
2.080
2.280
2.040
2.240
19,963
+0.08(+3.70%)
Sep 07, 2005
2.120
2.280
2.040
2.160
37,812
+0.04(+1.89%)
Sep 06, 2005
2.160
2.280
2.120
2.120
23,066
-0.04(-1.85%)
Sep 02, 2005
2.160
2.240
2.120
2.160
17,850
+0.00(+0.00%)
Sep 01, 2005
2.160
2.320
2.120
2.160
31,791
+0.08(+3.85%)
Aug 31, 2005
2.280
2.280
1.960
2.080
92,861
-0.04(-2.07%)
Aug 30, 2005
2.240
2.320
2.120
2.124
24,897
-0.08(-3.45%)
Aug 29, 2005
2.280
2.320
2.160
2.200
19,436
-0.04(-1.79%)
Aug 26, 2005
2.400
2.400
2.240
2.240
23,687
-0.16(-6.67%)
Aug 25, 2005
2.400
2.400
2.320
2.400
7,166
+0.02(+0.67%)
Aug 24, 2005
2.280
2.400
2.280
2.384
21,417
+0.06(+2.76%)
Aug 23, 2005
2.360
2.440
2.120
2.320
20,205
-0.04(-1.69%)
Aug 22, 2005
2.240
2.360
2.120
2.360
76,009
+0.12(+5.36%)
Aug 19, 2005
2.160
2.360
2.160
2.240
15,820
+0.12(+5.68%)
Aug 18, 2005
2.040
2.160
2.040
2.120
35,306
-0.00(-0.02%)
Aug 17, 2005
2.240
2.280
2.080
2.120
47,097
-0.12(-5.36%)
Aug 16, 2005
2.360
2.440
2.240
2.240
57,547
+0.00(+0.00%)
Aug 15, 2005
2.400
2.480
2.240
2.240
79,159
-0.24(-9.68%)
Aug 12, 2005
2.760
2.760
2.400
2.480
179,290
-0.48(-16.22%)
Aug 11, 2005
3.000
3.040
2.720
2.960
157,964
+0.04(+1.37%)
Aug 10, 2005
2.720
3.000
2.680
2.920
70,100
+0.20(+7.35%)
Aug 09, 2005
2.600
2.720
2.600
2.720
18,066
+0.16(+6.25%)
Aug 08, 2005
2.600
2.760
2.480
2.560
35,819
-0.08(-3.03%)
Aug 05, 2005
2.720
2.760
2.600
2.640
47,185
+0.00(+0.00%)
Aug 04, 2005
2.760
2.800
2.600
2.640
55,602
+0.04(+1.54%)
Aug 03, 2005
2.600
2.760
2.560
2.600
32,104
+0.04(+1.58%)
Aug 02, 2005
2.400
2.600
2.400
2.560
24,811
+0.12(+4.90%)
Aug 01, 2005
2.520
2.600
2.400
2.440
18,027
-0.08(-3.17%)
Jul 29, 2005
2.400
2.560
2.400
2.520
30,057
+0.08(+3.28%)
Jul 28, 2005
2.400
2.480
2.320
2.440
2,933
+0.04(+1.67%)
Jul 27, 2005
2.400
2.520
2.360
2.400
16,989
-0.04(-1.64%)
Jul 26, 2005
2.440
2.480
2.320
2.440
23,872
+0.12(+5.17%)
Jul 25, 2005
2.240
2.520
2.200
2.320
33,818
+0.12(+5.45%)
Jul 22, 2005
2.360
2.360
2.160
2.200
10,621
-0.04(-1.79%)
Jul 21, 2005
2.240
2.360
2.160
2.240
6,579
+0.08(+3.70%)
Jul 20, 2005
2.120
2.280
2.120
2.160
7,347
+0.00(+0.00%)
Jul 19, 2005
2.200
2.320
2.080
2.160
14,291
-0.04(-1.82%)
Jul 18, 2005
2.440
2.520
1.840
2.200
70,647
-0.16(-6.78%)
Jul 15, 2005
2.320
2.400
2.320
2.360
18,917
+0.04(+1.72%)
Jul 14, 2005
2.480
2.480
2.320
2.320
9,972
-0.12(-4.92%)
Jul 13, 2005
2.400
2.480
2.280
2.440
47,797
+0.00(+0.00%)
Jul 12, 2005
2.440
2.640
2.400
2.440
24,031
-0.04(-1.61%)
Jul 11, 2005
2.600
2.720
2.400
2.480
33,612
-0.12(-4.62%)
Jul 08, 2005
2.720
2.720
2.480
2.600
30,573
+0.00(+0.00%)
Jul 07, 2005
2.280
2.800
2.240
2.600
69,806
-0.08(-2.99%)
Jul 06, 2005
2.440
2.717
2.296
2.680
111,446
+0.32(+13.56%)
Jul 05, 2005
2.160
2.440
2.160
2.360
71,625
+0.20(+9.26%)
Jul 01, 2005
2.040
2.200
2.040
2.160
6,400
+0.00(+0.00%)
Jun 30, 2005
2.080
2.200
2.000
2.160
63,937
+0.08(+3.85%)
Jun 29, 2005
2.040
2.080
2.040
2.080
24,500
+0.00(+0.00%)
Jun 28, 2005
2.120
2.160
2.076
2.080
26,167
-0.04(-1.89%)
Jun 27, 2005
2.000
2.160
2.000
2.120
26,786
+0.08(+3.92%)
Jun 24, 2005
2.080
2.200
2.000
2.040
71,975
+0.08(+4.08%)
Jun 23, 2005
2.080
2.080
1.960
1.960
18,708
-0.08(-3.92%)
Jun 22, 2005
2.080
2.080
1.960
2.040
20,104
+0.04(+2.00%)
Jun 21, 2005
2.080
2.080
2.000
2.000
24,226
+0.00(+0.00%)
Jun 20, 2005
2.000
2.120
2.000
2.000
12,098
-0.04(-1.96%)
Jun 17, 2005
2.080
2.120
2.040
2.040
30,403
+0.04(+2.00%)
Jun 16, 2005
1.960
2.080
1.944
2.000
21,122
+0.00(+0.00%)
Jun 15, 2005
1.920
2.032
1.880
2.000
35,196
+0.16(+8.46%)
Jun 14, 2005
1.840
1.960
1.840
1.844
32,280
-0.04(-1.91%)
Jun 13, 2005
1.880
1.920
1.840
1.880
24,987
+0.00(+0.00%)
Jun 10, 2005
1.840
1.960
1.840
1.880
20,461
+0.00(+0.00%)
Jun 09, 2005
1.960
1.960
1.880
1.880
38,581
-0.04(-2.08%)
Jun 08, 2005
2.000
2.040
1.920
1.920
51,593
-0.04(-2.04%)
Jun 07, 2005
2.000
2.040
1.960
1.960
22,602
+0.00(+0.00%)
Jun 06, 2005
2.040
2.040
1.960
1.960
27,712
+0.00(+0.00%)
Jun 03, 2005
2.040
2.120
1.960
1.960
32,904
-0.04(-2.00%)
Jun 02, 2005
2.080
2.120
1.960
2.000
37,556
-0.04(-1.96%)
Jun 01, 2005
2.000
2.120
1.924
2.040
38,177
+0.04(+2.00%)
May 31, 2005
2.160
2.160
1.920
2.000
39,129
-0.08(-3.85%)
May 27, 2005
2.200
2.200
2.000
2.080
45,835
+0.00(+0.00%)
May 26, 2005
2.120
2.200
2.000
2.080
72,849
+0.08(+4.00%)
May 25, 2005
2.000
2.080
1.920
2.000
33,150
+0.08(+4.17%)
May 24, 2005
1.880
2.000
1.840
1.920
54,400
+0.08(+4.35%)
May 23, 2005
1.960
1.960
1.800
1.840
52,023
+0.04(+2.22%)
May 20, 2005
1.800
1.840
1.761
1.800
37,051
+0.04(+2.27%)
May 19, 2005
1.720
1.840
1.720
1.760
25,936
+0.00(+0.00%)
May 18, 2005
1.720
1.800
1.720
1.760
12,200
+0.04(+2.33%)
May 17, 2005
1.720
1.800
1.676
1.720
48,136
+0.00(+0.00%)
May 16, 2005
1.680
1.760
1.640
1.720
36,003
+0.00(+0.00%)
May 13, 2005
1.800
1.880
1.680
1.720
72,392
-0.08(-4.44%)
May 12, 2005
1.880
1.880
1.796
1.800
39,447
-0.12(-6.25%)
May 11, 2005
1.960
2.000
1.840
1.920
33,954
+0.00(+0.00%)
May 10, 2005
2.000
2.040
1.920
1.920
29,508
+0.00(+0.00%)
May 09, 2005
2.120
2.120
1.880
1.920
49,497
+0.04(+2.13%)
May 06, 2005
1.960
2.000
1.840
1.880
213,340
-0.20(-9.62%)
May 05, 2005
2.320
2.320
1.840
2.080
118,120
-0.08(-3.70%)
May 04, 2005
2.120
2.320
2.040
2.160
121,559
+0.08(+3.85%)
May 03, 2005
1.960
2.200
1.840
2.080
267,900
+0.20(+10.64%)
May 02, 2005
1.640
1.880
1.600
1.880
117,989
+0.28(+17.50%)
Apr 29, 2005
1.680
1.680
1.562
1.600
28,953
+0.00(+0.00%)
Apr 28, 2005
1.640
1.640
1.520
1.600
35,151
-0.08(-4.53%)
Apr 27, 2005
1.560
1.680
1.560
1.676
79,377
-0.00(-0.24%)
Apr 26, 2005
1.560
1.680
1.560
1.680
34,562
+0.08(+5.00%)
Apr 25, 2005
1.680
1.724
1.560
1.600
52,593
+0.00(+0.00%)
Apr 22, 2005
1.680
1.680
1.560
1.600
50,591
-0.08(-4.76%)
Apr 21, 2005
1.680
1.680
1.560
1.680
65,137
+0.08(+5.00%)
Apr 20, 2005
1.640
1.680
1.560
1.600
42,034
+0.00(+0.00%)
Apr 19, 2005
1.720
1.720
1.560
1.600
85,576
-0.12(-6.98%)
Apr 18, 2005
1.800
1.840
1.676
1.720
113,358
-0.08(-4.44%)
Apr 15, 2005
1.880
1.928
1.800
1.800
72,517
+0.00(+0.00%)
Apr 14, 2005
1.920
1.920
1.800
1.800
59,913
+0.04(+2.27%)
Apr 13, 2005
1.920
1.960
1.760
1.760
50,200
-0.12(-6.38%)
Apr 12, 2005
1.760
1.880
1.684
1.880
50,535
+0.16(+9.30%)
Apr 11, 2005
1.680
1.840
1.640
1.720
47,282
+0.00(+0.00%)
Apr 08, 2005
1.720
1.840
1.720
1.720
61,065
-0.04(-2.27%)
Apr 07, 2005
1.840
1.920
1.720
1.760
136,357
-0.08(-4.35%)
Apr 06, 2005
2.000
2.000
1.840
1.840
42,451
-0.04(-2.13%)
Apr 05, 2005
1.920
2.000
1.880
1.880
26,654
-0.04(-2.08%)
Apr 04, 2005
2.040
2.040
1.920
1.920
38,337
-0.08(-4.00%)
Apr 01, 2005
2.120
2.120
1.960
2.000
43,807
+0.04(+2.04%)
Mar 31, 2005
2.080
2.120
1.960
1.960
65,721
-0.16(-7.55%)
Mar 30, 2005
2.000
2.120
1.960
2.120
36,107
+0.16(+8.16%)
Mar 29, 2005
2.040
2.080
1.956
1.960
46,126
-0.08(-3.92%)
Mar 28, 2005
1.920
2.040
1.920
2.040
35,814
+0.12(+6.25%)
Mar 24, 2005
1.880
2.040
1.880
1.920
45,945
+0.08(+4.35%)
Mar 23, 2005
2.040
2.040
1.840
1.840
136,731
-0.12(-6.12%)
Mar 22, 2005
2.120
2.120
1.920
1.960
96,288
-0.16(-7.55%)
Mar 21, 2005
2.160
2.160
2.000
2.120
70,905
+0.08(+3.92%)
Mar 18, 2005
2.120
2.160
2.000
2.040
50,898
-0.08(-3.77%)
Mar 17, 2005
2.040
2.200
1.840
2.120
167,537
+0.16(+8.16%)
Mar 16, 2005
2.160
2.160
1.916
1.960
194,349
-0.16(-7.55%)
Mar 15, 2005
2.200
2.240
2.080
2.120
159,389
-0.08(-3.64%)
Mar 14, 2005
2.360
2.560
2.120
2.200
1,258,376
-1.12(-33.73%)
Mar 11, 2005
3.160
3.440
3.080
3.320
30,075
+0.28(+9.21%)
Mar 10, 2005
2.800
3.120
2.800
3.040
185,117
+0.12(+4.11%)
Mar 09, 2005
2.880
3.120
2.760
2.920
149,584
+0.08(+2.82%)
Mar 08, 2005
2.680
2.920
2.640
2.840
167,897
+0.20(+7.58%)
Mar 07, 2005
2.840
2.840
2.520
2.640
561,632
-0.16(-5.71%)
Mar 04, 2005
3.160
3.344
2.636
2.800
772,960
-0.28(-9.09%)
Mar 03, 2005
3.560
3.760
3.080
3.080
807,495
-0.48(-13.48%)
Mar 02, 2005
3.760
3.760
3.444
3.560
43,400
-0.08(-2.20%)
Mar 01, 2005
3.840
3.840
3.560
3.640
27,189
-0.08(-2.15%)
Feb 28, 2005
3.600
3.840
3.560
3.720
16,662
+0.16(+4.49%)
Feb 25, 2005
3.560
3.800
3.520
3.560
64,735
-0.12(-3.26%)
Feb 24, 2005
3.840
3.840
3.680
3.680
20,582
-0.08(-2.13%)
Feb 23, 2005
3.840
3.840
3.560
3.760
54,761
+0.00(+0.00%)
Feb 22, 2005
3.720
4.000
3.720
3.760
60,759
-0.20(-5.05%)
Feb 18, 2005
4.080
4.080
3.880
3.960
13,249
-0.04(-1.10%)
Feb 17, 2005
4.000
4.080
3.960
4.004
38,265
-0.04(-0.89%)
Feb 16, 2005
4.160
4.200
4.000
4.040
55,867
+0.00(+0.00%)
Feb 15, 2005
4.200
4.200
3.960
4.040
61,050
-0.20(-4.72%)
Feb 14, 2005
4.240
4.280
4.000
4.240
29,836
+0.00(+0.00%)
Feb 11, 2005
4.200
4.560
4.120
4.240
64,089
+0.04(+0.95%)
Feb 10, 2005
4.040
4.200
3.920
4.200
66,421
+0.16(+3.96%)
Feb 09, 2005
4.080
4.240
3.840
4.040
29,297
+0.04(+1.00%)
Feb 08, 2005
3.880
4.080
3.880
4.000
22,749
+0.00(+0.00%)
Feb 07, 2005
4.160
4.160
3.920
4.000
67,243
-0.12(-2.91%)
Feb 04, 2005
4.560
4.560
4.120
4.120
129,200
-0.48(-10.43%)
Feb 03, 2005
4.000
4.760
3.960
4.600
180,333
+0.64(+16.16%)
Feb 02, 2005
3.960
4.000
3.800
3.960
52,904
+0.08(+2.06%)
Feb 01, 2005
3.760
3.920
3.600
3.880
78,755
+0.20(+5.43%)
Jan 31, 2005
3.600
3.720
3.400
3.680
55,753
+0.16(+4.55%)
Jan 28, 2005
3.360
3.600
3.360
3.520
40,593
+0.00(+0.00%)
Jan 27, 2005
3.640
3.800
3.440
3.520
74,321
-0.12(-3.30%)
Jan 26, 2005
3.560
3.800
3.560
3.640
40,618
-0.04(-1.09%)
Jan 25, 2005
3.480
3.960
3.440
3.680
74,014
+0.16(+4.55%)
Jan 24, 2005
3.760
4.000
3.320
3.520
269,523
-0.48(-12.00%)
Jan 21, 2005
4.520
4.760
3.800
4.000
565,230
-0.88(-18.03%)
Jan 20, 2005
5.000
5.120
4.760
4.880
31,532
-0.20(-3.94%)
Jan 19, 2005
5.320
5.320
4.840
5.080
51,352
+0.04(+0.79%)
Jan 18, 2005
5.040
5.120
4.800
5.040
74,969
+0.20(+4.13%)
Jan 14, 2005
4.640
5.200
4.600
4.840
102,117
+0.16(+3.42%)
Jan 13, 2005
4.840
4.840
4.600
4.680
44,611
-0.16(-3.31%)
Jan 12, 2005
4.600
4.960
4.600
4.840
102,557
+0.24(+5.22%)
Jan 11, 2005
5.040
5.040
4.560
4.600
128,890
-0.48(-9.45%)
Jan 10, 2005
5.320
5.360
4.920
5.080
51,619
-0.04(-0.78%)
Jan 07, 2005
5.120
5.280
5.040
5.120
57,969
-0.16(-3.03%)
Jan 06, 2005
5.160
5.400
5.080
5.280
49,568
+0.12(+2.33%)
Jan 05, 2005
5.400
5.480
5.000
5.160
103,197
-0.00(-0.08%)
Jan 04, 2005
5.480
5.600
5.120
5.164
117,189
-0.36(-6.45%)
Jan 03, 2005
5.600
6.000
5.440
5.520
108,974
-0.44(-7.38%)
Dec 31, 2004
6.000
6.080
5.840
5.960
51,950
+0.04(+0.68%)
Dec 30, 2004
6.000
6.120
5.840
5.920
75,375
-0.08(-1.33%)
Dec 29, 2004
5.400
6.240
5.400
6.000
250,450
+0.52(+9.49%)
Dec 28, 2004
5.480
5.600
5.360
5.480
65,075
+0.00(+0.00%)
Dec 27, 2004
5.520
5.600
5.400
5.480
115,875
-0.04(-0.72%)
Dec 23, 2004
5.320
5.680
5.320
5.520
66,225
+0.20(+3.76%)
Dec 22, 2004
5.280
5.560
5.280
5.320
74,850
-0.08(-1.48%)
Dec 21, 2004
5.680
5.840
5.400
5.400
80,000
-0.36(-6.25%)
Dec 20, 2004
6.000
6.320
5.680
5.760
150,200
-0.20(-3.36%)
Dec 17, 2004
5.520
6.080
5.520
5.960
101,500
+0.28(+4.93%)
Dec 16, 2004
5.680
5.720
5.400
5.680
58,550
+0.16(+2.90%)
Dec 15, 2004
5.520
5.800
5.320
5.520
136,650
+0.08(+1.47%)
Dec 14, 2004
5.480
5.840
5.400
5.440
63,325
-0.24(-4.23%)
Dec 13, 2004
5.800
5.960
5.400
5.680
112,675
-0.04(-0.70%)
Dec 10, 2004
5.120
5.840
5.120
5.720
191,800
+0.44(+8.33%)
Dec 09, 2004
5.160
5.280
4.880
5.280
128,850
+0.04(+0.76%)
Dec 08, 2004
5.520
5.520
4.840
5.240
110,650
-0.24(-4.38%)
Dec 07, 2004
6.120
6.160
5.400
5.480
277,300
-0.68(-11.04%)
Dec 06, 2004
6.440
6.800
6.156
6.160
159,000
+0.04(+0.65%)
Dec 03, 2004
6.680
6.960
6.000
6.120
647,950
+0.16(+2.68%)
Dec 02, 2004
5.200
5.960
5.040
5.960
492,225
+0.96(+19.20%)
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
.