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
)
50.26
+1.63 (+3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2006
3.317
3.317
3.134
3.188
197,548
+0.03(+1.10%)
Nov 29, 2006
3.149
3.366
3.074
3.154
380,779
+0.04(+1.27%)
Nov 28, 2006
3.134
3.159
3.069
3.114
124,441
-0.01(-0.32%)
Nov 27, 2006
3.134
3.168
3.094
3.124
195,847
-0.03(-0.94%)
Nov 24, 2006
3.168
3.168
3.139
3.154
45,868
-0.02(-0.62%)
Nov 22, 2006
3.218
3.228
3.168
3.173
156,030
-0.04(-1.23%)
Nov 21, 2006
3.099
3.213
3.094
3.213
266,714
+0.11(+3.67%)
Nov 20, 2006
3.030
3.149
3.005
3.099
177,363
+0.05(+1.79%)
Nov 17, 2006
3.030
3.064
2.985
3.045
110,378
-0.00(-0.16%)
Nov 16, 2006
2.975
3.119
2.975
3.050
293,171
+0.07(+2.50%)
Nov 15, 2006
2.762
3.015
2.762
2.975
315,564
+0.20(+7.13%)
Nov 14, 2006
2.822
2.822
2.723
2.777
175,118
-0.01(-0.53%)
Nov 13, 2006
2.847
2.847
2.767
2.792
186,594
-0.05(-1.91%)
Nov 10, 2006
2.842
2.906
2.837
2.847
99,654
-0.01(-0.35%)
Nov 09, 2006
2.871
2.931
2.847
2.857
210,881
-0.02(-0.86%)
Nov 08, 2006
2.782
2.906
2.777
2.881
190,331
+0.07(+2.65%)
Nov 07, 2006
2.723
2.871
2.673
2.807
540,859
+0.14(+5.39%)
Nov 06, 2006
2.970
3.060
2.451
2.663
1,218,019
-0.40(-12.95%)
Nov 03, 2006
2.995
3.074
2.970
3.060
271,861
+0.05(+1.81%)
Nov 02, 2006
3.144
3.144
2.990
3.005
269,814
-0.14(-4.56%)
Nov 01, 2006
3.069
3.188
2.995
3.149
301,127
+0.08(+2.58%)
Oct 31, 2006
3.015
3.114
3.010
3.069
102,258
+0.04(+1.47%)
Oct 30, 2006
3.020
3.109
3.005
3.025
160,302
+0.01(+0.49%)
Oct 27, 2006
2.951
3.055
2.951
3.010
231,010
+0.03(+1.00%)
Oct 26, 2006
2.985
3.010
2.927
2.980
146,294
+0.02(+0.67%)
Oct 25, 2006
2.990
3.055
2.946
2.961
143,937
-0.03(-0.99%)
Oct 24, 2006
3.060
3.074
2.985
2.990
194,128
-0.04(-1.47%)
Oct 23, 2006
3.045
3.069
2.975
3.035
173,476
+0.02(+0.66%)
Oct 20, 2006
3.045
3.058
2.975
3.015
191,031
-0.03(-0.98%)
Oct 19, 2006
3.134
3.134
3.005
3.045
188,103
-0.09(-3.00%)
Oct 18, 2006
3.253
3.253
3.114
3.139
274,644
-0.01(-0.47%)
Oct 17, 2006
3.005
3.168
2.985
3.154
476,388
+0.17(+5.64%)
Oct 16, 2006
2.832
3.020
2.817
2.985
348,680
+0.17(+5.98%)
Oct 13, 2006
2.728
2.822
2.723
2.817
134,892
+0.09(+3.27%)
Oct 12, 2006
2.762
2.797
2.723
2.728
303,943
-0.05(-1.96%)
Oct 11, 2006
2.758
2.795
2.758
2.782
101,046
+0.01(+0.36%)
Oct 10, 2006
2.792
2.822
2.767
2.772
97,368
-0.02(-0.88%)
Oct 09, 2006
2.822
2.842
2.792
2.797
52,610
-0.03(-1.22%)
Oct 06, 2006
2.797
2.861
2.782
2.832
123,176
+0.02(+0.70%)
Oct 05, 2006
2.812
2.832
2.797
2.812
144,945
+0.00(+0.00%)
Oct 04, 2006
2.718
2.837
2.718
2.812
210,382
+0.09(+3.46%)
Oct 03, 2006
2.753
2.827
2.718
2.718
426,166
-0.05(-1.96%)
Oct 02, 2006
2.965
2.970
2.728
2.772
559,820
-0.18(-6.04%)
Sep 29, 2006
2.951
3.010
2.946
2.951
127,610
-0.00(-0.17%)
Sep 28, 2006
3.000
3.050
2.941
2.956
258,893
-0.07(-2.29%)
Sep 27, 2006
3.015
3.055
2.995
3.025
138,128
-0.01(-0.33%)
Sep 26, 2006
3.074
3.074
2.975
3.035
251,136
-0.06(-1.92%)
Sep 25, 2006
3.114
3.119
2.995
3.094
297,851
-0.00(-0.16%)
Sep 22, 2006
3.104
3.144
3.045
3.099
188,474
-0.02(-0.79%)
Sep 21, 2006
3.114
3.188
3.104
3.124
301,281
+0.00(+0.00%)
Sep 20, 2006
3.183
3.198
3.119
3.124
318,949
-0.06(-1.87%)
Sep 19, 2006
3.223
3.233
3.159
3.183
260,339
-0.02(-0.77%)
Sep 18, 2006
3.178
3.248
3.154
3.208
455,879
+0.03(+0.93%)
Sep 15, 2006
3.163
3.203
3.119
3.178
731,821
+0.07(+2.23%)
Sep 14, 2006
3.168
3.243
3.060
3.109
1,871,968
+0.03(+1.13%)
Sep 13, 2006
3.787
3.787
2.931
3.074
4,189,643
-0.64(-17.31%)
Sep 12, 2006
3.966
4.030
3.644
3.718
766,711
-0.33(-8.08%)
Sep 11, 2006
4.654
4.654
4.045
4.045
659,055
-0.61(-13.18%)
Sep 08, 2006
4.718
4.718
4.659
4.659
143,016
-0.06(-1.36%)
Sep 07, 2006
4.748
4.782
4.673
4.723
171,895
-0.05(-1.14%)
Sep 06, 2006
4.718
4.807
4.678
4.777
91,461
+0.05(+1.15%)
Sep 05, 2006
4.683
4.763
4.634
4.723
181,819
-0.00(-0.10%)
Sep 01, 2006
4.802
4.847
4.723
4.728
38,731
-0.07(-1.44%)
Aug 31, 2006
4.871
4.901
4.796
4.797
38,301
-0.09(-1.82%)
Aug 30, 2006
4.852
4.941
4.842
4.886
58,478
+0.03(+0.61%)
Aug 29, 2006
4.837
4.876
4.782
4.857
59,856
+0.03(+0.62%)
Aug 28, 2006
4.832
4.901
4.802
4.827
96,336
-0.02(-0.41%)
Aug 25, 2006
4.970
4.975
4.777
4.847
98,842
-0.11(-2.20%)
Aug 24, 2006
4.936
5.025
4.901
4.956
85,689
+0.03(+0.70%)
Aug 23, 2006
5.070
5.070
4.852
4.921
59,244
-0.15(-3.02%)
Aug 22, 2006
4.931
5.104
4.901
5.074
68,657
+0.13(+2.60%)
Aug 21, 2006
4.931
4.946
4.837
4.946
99,767
+0.01(+0.20%)
Aug 18, 2006
4.797
4.995
4.782
4.936
116,187
+0.16(+3.32%)
Aug 17, 2006
4.802
4.901
4.698
4.777
175,644
-0.04(-0.92%)
Aug 16, 2006
4.772
4.891
4.654
4.822
123,772
+0.06(+1.25%)
Aug 15, 2006
4.871
4.921
4.619
4.763
214,691
-0.08(-1.64%)
Aug 14, 2006
4.862
4.980
4.817
4.842
162,803
-0.01(-0.31%)
Aug 11, 2006
4.916
5.025
4.852
4.857
160,870
-0.05(-1.01%)
Aug 10, 2006
4.995
5.074
4.876
4.906
174,630
-0.11(-2.17%)
Aug 09, 2006
5.213
5.213
4.985
5.015
173,335
-0.18(-3.43%)
Aug 08, 2006
5.099
5.263
5.089
5.193
91,657
+0.05(+0.96%)
Aug 07, 2006
5.218
5.248
5.065
5.144
150,447
-0.16(-2.99%)
Aug 04, 2006
5.272
5.416
5.198
5.302
289,664
+0.02(+0.37%)
Aug 03, 2006
5.258
5.347
5.119
5.282
155,808
+0.12(+2.40%)
Aug 02, 2006
5.297
5.322
4.970
5.159
241,166
-0.14(-2.71%)
Aug 01, 2006
5.253
5.322
5.188
5.302
102,331
+0.04(+0.75%)
Jul 31, 2006
5.124
5.317
5.094
5.263
106,080
+0.18(+3.51%)
Jul 28, 2006
5.396
5.396
5.050
5.084
260,268
-0.26(-4.91%)
Jul 27, 2006
5.213
5.421
5.193
5.347
563,594
+0.17(+3.35%)
Jul 26, 2006
4.926
5.198
4.886
5.173
305,486
+0.21(+4.19%)
Jul 25, 2006
4.867
5.010
4.822
4.966
101,765
+0.04(+0.91%)
Jul 24, 2006
4.842
4.951
4.792
4.921
83,152
+0.09(+1.84%)
Jul 21, 2006
4.936
4.941
4.728
4.832
154,420
-0.10(-2.11%)
Jul 20, 2006
4.980
4.980
4.857
4.936
125,487
-0.05(-0.99%)
Jul 19, 2006
4.916
5.050
4.565
4.985
203,955
+0.08(+1.72%)
Jul 18, 2006
4.733
4.901
4.604
4.901
1,193,865
+0.18(+3.88%)
Jul 17, 2006
4.698
4.852
4.525
4.718
529,580
+0.04(+0.85%)
Jul 14, 2006
4.733
4.782
4.569
4.678
815,972
-0.10(-2.17%)
Jul 13, 2006
4.837
4.842
4.589
4.782
287,745
-0.10(-2.03%)
Jul 12, 2006
4.985
4.990
4.832
4.881
101,062
-0.13(-2.57%)
Jul 11, 2006
5.074
5.099
4.703
5.010
220,753
+0.12(+2.43%)
Jul 10, 2006
5.020
5.020
4.862
4.891
127,891
-0.13(-2.66%)
Jul 07, 2006
4.961
5.045
4.896
5.025
90,120
+0.06(+1.30%)
Jul 06, 2006
5.040
5.159
4.926
4.961
131,315
-0.05(-1.09%)
Jul 05, 2006
4.901
5.020
4.673
5.015
435,377
+0.09(+1.91%)
Jul 03, 2006
4.753
4.936
4.753
4.921
110,350
+0.11(+2.26%)
Jun 30, 2006
4.758
4.822
4.713
4.812
115,038
+0.10(+2.21%)
Jun 29, 2006
4.466
4.718
4.421
4.708
223,605
+0.24(+5.32%)
Jun 28, 2006
4.456
4.490
4.307
4.470
107,431
+0.01(+0.33%)
Jun 27, 2006
4.475
4.569
4.436
4.456
102,262
-0.03(-0.77%)
Jun 26, 2006
4.327
4.540
4.327
4.490
310,865
+0.01(+0.22%)
Jun 23, 2006
4.277
4.495
4.277
4.480
173,020
+0.14(+3.31%)
Jun 22, 2006
4.367
4.396
4.258
4.337
168,798
-0.03(-0.68%)
Jun 21, 2006
4.386
4.446
4.223
4.367
377,066
-0.04(-0.90%)
Jun 20, 2006
4.446
4.490
4.307
4.406
188,056
-0.06(-1.33%)
Jun 19, 2006
4.490
4.579
4.332
4.466
212,552
-0.03(-0.66%)
Jun 16, 2006
4.268
4.530
4.268
4.495
240,014
+0.23(+5.34%)
Jun 15, 2006
4.154
4.451
4.124
4.268
329,610
+0.13(+3.23%)
Jun 14, 2006
4.104
4.228
4.055
4.134
355,186
+0.01(+0.36%)
Jun 13, 2006
4.238
4.352
3.985
4.119
672,683
-0.19(-4.48%)
Jun 12, 2006
4.569
4.605
4.248
4.312
392,908
-0.27(-5.94%)
Jun 09, 2006
4.614
4.688
4.461
4.584
182,469
-0.03(-0.64%)
Jun 08, 2006
4.847
4.847
4.406
4.614
597,466
+1.41(+44.12%)
Jun 07, 2006
3.193
3.232
3.133
3.201
407,573
+0.02(+0.62%)
Jun 06, 2006
3.325
3.353
3.135
3.182
1,177,378
-0.15(-4.37%)
Jun 05, 2006
3.366
3.410
3.294
3.327
508,556
-0.02(-0.66%)
Jun 02, 2006
3.311
3.408
3.265
3.349
849,899
+0.02(+0.59%)
Jun 01, 2006
3.219
3.375
3.184
3.329
425,737
+0.13(+3.92%)
May 31, 2006
3.197
3.245
3.171
3.204
204,474
+0.01(+0.21%)
May 30, 2006
3.239
3.285
3.146
3.197
385,724
-0.04(-1.36%)
May 26, 2006
3.186
3.245
3.166
3.241
158,577
+0.05(+1.66%)
May 25, 2006
3.157
3.228
3.138
3.188
435,545
+0.05(+1.61%)
May 24, 2006
3.094
3.228
3.032
3.138
1,083,666
+0.03(+1.06%)
May 23, 2006
3.045
3.138
3.025
3.105
1,123,870
+0.08(+2.62%)
May 22, 2006
3.041
3.127
3.003
3.025
413,657
-0.05(-1.72%)
May 19, 2006
3.155
3.155
3.036
3.078
353,683
-0.08(-2.51%)
May 18, 2006
3.221
3.336
3.153
3.157
460,102
-0.08(-2.38%)
May 17, 2006
3.362
3.408
3.206
3.234
400,250
-0.15(-4.30%)
May 16, 2006
3.331
3.450
3.256
3.380
274,991
+0.06(+1.72%)
May 15, 2006
3.333
3.344
3.265
3.322
526,035
-0.04(-1.31%)
May 12, 2006
3.333
3.388
3.307
3.366
251,716
+0.01(+0.33%)
May 11, 2006
3.393
3.485
3.322
3.355
521,939
-0.05(-1.36%)
May 10, 2006
3.272
3.441
3.272
3.402
912,227
+0.12(+3.62%)
May 09, 2006
3.410
3.417
3.256
3.283
1,072,871
-0.10(-2.99%)
May 08, 2006
3.628
3.628
3.351
3.384
713,361
-0.15(-4.23%)
May 05, 2006
3.521
3.602
3.457
3.534
351,338
+0.03(+0.88%)
May 04, 2006
3.521
3.655
3.490
3.503
547,153
-0.02(-0.56%)
May 03, 2006
3.424
3.562
3.366
3.523
482,584
+0.14(+4.03%)
May 02, 2006
3.373
3.410
3.300
3.386
235,785
+0.03(+0.85%)
May 01, 2006
3.351
3.406
3.336
3.358
299,291
+0.01(+0.20%)
Apr 28, 2006
3.316
3.402
3.303
3.351
245,117
+0.02(+0.46%)
Apr 27, 2006
3.366
3.402
3.300
3.336
328,720
-0.04(-1.04%)
Apr 26, 2006
3.289
3.399
3.190
3.371
425,916
+0.05(+1.46%)
Apr 25, 2006
3.314
3.333
3.219
3.322
539,954
+0.02(+0.60%)
Apr 24, 2006
3.300
3.340
3.190
3.303
459,411
+0.00(+0.07%)
Apr 21, 2006
3.386
3.408
3.047
3.300
1,864,842
-0.09(-2.53%)
Apr 20, 2006
3.492
3.492
3.300
3.386
796,061
-0.12(-3.33%)
Apr 19, 2006
3.626
3.631
3.476
3.503
351,717
-0.08(-2.21%)
Apr 18, 2006
3.584
3.595
3.417
3.582
631,039
+0.02(+0.62%)
Apr 17, 2006
3.542
3.628
3.479
3.560
497,103
+0.08(+2.41%)
Apr 13, 2006
3.410
3.556
3.410
3.476
367,630
+0.06(+1.80%)
Apr 12, 2006
3.446
3.549
3.402
3.415
370,799
-0.03(-0.89%)
Apr 11, 2006
3.600
3.617
3.333
3.446
729,264
-0.15(-4.22%)
Apr 10, 2006
3.745
3.796
3.485
3.598
1,204,401
-0.12(-3.31%)
Apr 07, 2006
3.763
3.763
3.701
3.721
370,333
-0.03(-0.88%)
Apr 06, 2006
3.789
3.809
3.690
3.754
697,966
-0.02(-0.64%)
Apr 05, 2006
3.906
3.908
3.697
3.778
701,362
-0.11(-2.72%)
Apr 04, 2006
3.815
3.897
3.796
3.884
883,716
+0.14(+3.76%)
Apr 03, 2006
3.848
3.851
3.708
3.743
575,046
+0.09(+2.53%)
Mar 31, 2006
3.727
3.829
3.587
3.650
607,351
-0.06(-1.49%)
Mar 30, 2006
3.831
3.840
3.602
3.706
704,171
-0.08(-2.14%)
Mar 29, 2006
3.608
3.804
3.591
3.787
719,332
+0.20(+5.58%)
Mar 28, 2006
3.767
3.780
3.564
3.587
1,432,078
-0.04(-1.15%)
Mar 27, 2006
3.421
3.686
3.421
3.628
1,818,167
+0.28(+8.34%)
Mar 24, 2006
3.366
3.366
3.190
3.349
369,127
+0.04(+1.06%)
Mar 23, 2006
3.292
3.355
3.278
3.314
319,349
+0.02(+0.74%)
Mar 22, 2006
3.140
3.380
3.140
3.289
859,576
+0.15(+4.91%)
Mar 21, 2006
3.047
3.164
2.931
3.135
452,791
+0.09(+3.11%)
Mar 20, 2006
3.036
3.157
2.995
3.041
235,527
-0.01(-0.22%)
Mar 17, 2006
2.975
3.138
2.964
3.047
347,024
+0.07(+2.29%)
Mar 16, 2006
3.144
3.151
2.973
2.979
316,792
-0.15(-4.65%)
Mar 15, 2006
2.922
3.124
2.863
3.124
478,445
+0.19(+6.61%)
Mar 14, 2006
3.012
3.012
2.801
2.931
707,640
-0.10(-3.20%)
Mar 13, 2006
3.043
3.116
2.959
3.028
480,008
-0.04(-1.22%)
Mar 10, 2006
3.047
3.190
3.043
3.065
341,870
-0.03(-1.07%)
Mar 09, 2006
3.058
3.487
3.025
3.098
926,358
+0.06(+1.88%)
Mar 08, 2006
3.034
3.069
3.010
3.041
281,460
+0.02(+0.51%)
Mar 07, 2006
3.050
3.072
3.014
3.025
369,096
-0.07(-2.20%)
Mar 06, 2006
3.105
3.278
3.025
3.094
420,404
-0.02(-0.50%)
Mar 03, 2006
3.127
3.151
2.944
3.109
817,052
-0.10(-3.09%)
Mar 02, 2006
3.397
3.397
3.157
3.208
593,829
-0.18(-5.32%)
Mar 01, 2006
3.344
3.410
3.333
3.388
258,409
+0.04(+1.25%)
Feb 28, 2006
3.408
3.454
3.300
3.347
344,385
-0.06(-1.81%)
Feb 27, 2006
3.523
3.523
3.333
3.408
661,404
-0.05(-1.53%)
Feb 24, 2006
3.474
3.474
3.391
3.461
414,423
+0.03(+0.77%)
Feb 23, 2006
3.483
3.492
3.322
3.435
364,440
-0.04(-1.08%)
Feb 22, 2006
3.419
3.472
3.307
3.472
245,868
+0.06(+1.81%)
Feb 21, 2006
3.454
3.483
3.197
3.410
937,593
-0.04(-1.02%)
Feb 17, 2006
3.349
3.470
3.309
3.446
679,308
+0.11(+3.37%)
Feb 16, 2006
3.283
3.344
3.256
3.333
503,566
+0.05(+1.54%)
Feb 15, 2006
3.155
3.355
3.155
3.283
1,677,462
+0.16(+5.07%)
Feb 14, 2006
3.023
3.144
2.999
3.124
302,860
+0.13(+4.34%)
Feb 13, 2006
2.981
3.069
2.964
2.995
349,545
+0.04(+1.42%)
Feb 10, 2006
2.992
3.021
2.937
2.953
274,964
-0.03(-1.03%)
Feb 09, 2006
2.915
3.080
2.874
2.984
447,146
+0.07(+2.34%)
Feb 08, 2006
2.907
2.915
2.805
2.915
370,039
+0.07(+2.32%)
Feb 07, 2006
2.860
2.944
2.755
2.849
299,467
-0.01(-0.38%)
Feb 06, 2006
2.869
2.885
2.753
2.860
371,969
+0.10(+3.75%)
Feb 03, 2006
2.728
2.772
2.649
2.757
244,405
+0.01(+0.48%)
Feb 02, 2006
2.918
3.028
2.640
2.744
207,713
-0.12(-4.22%)
Feb 01, 2006
2.794
2.865
2.770
2.865
223,689
+0.08(+2.92%)
Jan 31, 2006
2.777
2.808
2.753
2.783
180,417
-0.03(-1.17%)
Jan 30, 2006
2.662
2.841
2.656
2.816
506,565
+0.16(+5.96%)
Jan 27, 2006
2.623
2.673
2.623
2.658
129,784
+0.05(+2.03%)
Jan 26, 2006
2.489
2.618
2.489
2.605
141,877
+0.11(+4.59%)
Jan 25, 2006
2.566
2.566
2.460
2.491
77,028
-0.06(-2.25%)
Jan 24, 2006
2.616
2.616
2.517
2.548
66,869
-0.05(-2.03%)
Jan 23, 2006
2.526
2.625
2.526
2.601
109,448
+0.05(+1.90%)
Jan 20, 2006
2.596
2.618
2.453
2.552
217,481
-0.03(-1.19%)
Jan 19, 2006
2.517
2.735
2.420
2.583
321,188
+0.10(+3.89%)
Jan 18, 2006
2.447
2.508
2.445
2.486
88,911
-0.03(-1.05%)
Jan 17, 2006
2.464
2.552
2.447
2.513
118,677
+0.02(+0.62%)
Jan 13, 2006
2.550
2.552
2.438
2.497
193,794
-0.07(-2.83%)
Jan 12, 2006
2.585
2.625
2.515
2.570
176,642
+0.03(+1.04%)
Jan 11, 2006
2.640
2.640
2.434
2.544
368,854
-0.09(-3.43%)
Jan 10, 2006
2.634
2.678
2.616
2.634
346,466
+0.02(+0.85%)
Jan 09, 2006
2.412
2.612
2.368
2.612
423,292
+0.25(+10.51%)
Jan 06, 2006
2.244
2.409
2.244
2.363
220,072
+0.14(+6.34%)
Jan 05, 2006
2.260
2.260
2.205
2.222
115,050
-0.01(-0.30%)
Jan 04, 2006
2.167
2.297
2.090
2.229
278,430
+0.03(+1.20%)
Jan 03, 2006
2.282
2.288
2.200
2.203
216,363
-0.08(-3.38%)
Dec 30, 2005
2.352
2.409
2.255
2.280
306,975
-0.11(-4.43%)
Dec 29, 2005
2.337
2.453
2.200
2.385
183,725
-1.14(-32.42%)
Dec 28, 2005
3.620
3.670
3.300
3.529
530,380
-0.01(-0.25%)
Dec 27, 2005
3.584
3.675
3.531
3.538
321,773
-0.04(-1.23%)
Dec 23, 2005
3.598
3.714
3.402
3.582
415,851
+0.07(+2.13%)
Dec 22, 2005
3.490
3.575
3.410
3.507
431,303
+0.04(+1.01%)
Dec 21, 2005
3.267
3.474
3.237
3.472
1,047,126
+0.20(+5.98%)
Dec 20, 2005
3.303
3.395
3.237
3.276
507,656
-0.09(-2.68%)
Dec 19, 2005
3.512
3.529
3.303
3.366
975,318
-0.14(-4.08%)
Dec 16, 2005
3.591
3.633
3.382
3.509
879,422
-0.11(-3.16%)
Dec 15, 2005
3.628
3.686
3.525
3.624
209,061
-0.00(-0.06%)
Dec 14, 2005
3.789
3.842
3.560
3.626
237,239
-0.14(-3.68%)
Dec 13, 2005
3.829
3.829
3.749
3.765
315,410
+0.00(+0.06%)
Dec 12, 2005
3.703
3.820
3.637
3.763
802,160
+0.14(+3.89%)
Dec 09, 2005
3.591
3.738
3.591
3.622
329,953
+0.03(+0.92%)
Dec 08, 2005
3.741
3.741
3.525
3.589
480,387
-0.11(-3.03%)
Dec 07, 2005
3.796
3.796
3.578
3.701
775,800
-0.06(-1.52%)
Dec 06, 2005
3.798
3.888
3.741
3.758
1,228,919
+0.02(+0.53%)
Dec 05, 2005
3.793
3.793
3.650
3.738
1,339,358
+0.01(+0.35%)
Dec 02, 2005
3.677
3.763
3.584
3.725
1,548,874
+0.06(+1.68%)
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
.