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
)
48.35
+0.69 (+1.45%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 23, 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 (%)
Dec 30, 2005
2.352
2.409
2.255
2.279
306,994
-0.11(-4.43%)
Dec 29, 2005
2.337
2.453
2.200
2.385
183,737
-1.14(-32.42%)
Dec 28, 2005
3.619
3.670
3.300
3.529
530,413
-0.01(-0.25%)
Dec 27, 2005
3.584
3.674
3.531
3.538
321,793
-0.04(-1.23%)
Dec 23, 2005
3.597
3.714
3.401
3.582
415,876
+0.07(+2.13%)
Dec 22, 2005
3.489
3.575
3.410
3.507
431,330
+0.04(+1.01%)
Dec 21, 2005
3.267
3.474
3.236
3.472
1,047,191
+0.20(+5.98%)
Dec 20, 2005
3.302
3.395
3.236
3.276
507,688
-0.09(-2.68%)
Dec 19, 2005
3.511
3.529
3.302
3.366
975,379
-0.14(-4.08%)
Dec 16, 2005
3.591
3.632
3.382
3.509
879,477
-0.11(-3.16%)
Dec 15, 2005
3.628
3.685
3.525
3.624
209,074
-0.00(-0.06%)
Dec 14, 2005
3.789
3.841
3.560
3.626
237,254
-0.14(-3.68%)
Dec 13, 2005
3.828
3.828
3.749
3.764
315,430
+0.00(+0.06%)
Dec 12, 2005
3.703
3.820
3.637
3.762
802,210
+0.14(+3.89%)
Dec 09, 2005
3.591
3.738
3.591
3.621
329,974
+0.03(+0.92%)
Dec 08, 2005
3.740
3.740
3.525
3.588
480,417
-0.11(-3.03%)
Dec 07, 2005
3.795
3.795
3.577
3.701
775,849
-0.06(-1.52%)
Dec 06, 2005
3.797
3.888
3.740
3.758
1,228,995
+0.02(+0.53%)
Dec 05, 2005
3.793
3.793
3.650
3.738
1,339,441
+0.01(+0.35%)
Dec 02, 2005
3.676
3.762
3.584
3.725
1,548,971
+0.06(+1.68%)
Dec 01, 2005
3.533
3.696
3.531
3.663
2,941,590
+0.13(+3.74%)
Nov 30, 2005
3.349
3.562
3.349
3.531
1,323,079
+0.26(+7.79%)
Nov 29, 2005
3.256
3.300
3.245
3.276
739,033
+0.03(+0.81%)
Nov 28, 2005
3.168
3.300
3.159
3.250
760,850
+0.10(+3.29%)
Nov 25, 2005
3.133
3.166
3.102
3.146
229,527
+0.09(+3.03%)
Nov 23, 2005
2.893
3.113
2.891
3.054
740,397
+0.18(+6.36%)
Nov 22, 2005
2.860
2.887
2.803
2.871
470,418
+0.03(+1.16%)
Nov 21, 2005
2.858
2.873
2.803
2.838
188,167
-0.02(-0.85%)
Nov 18, 2005
2.887
2.891
2.849
2.862
69,994
+0.02(+0.77%)
Nov 17, 2005
2.794
2.893
2.774
2.840
185,894
-0.02(-0.77%)
Nov 16, 2005
2.805
2.887
2.761
2.862
139,534
+0.05(+1.64%)
Nov 15, 2005
2.860
2.933
2.768
2.816
524,050
-0.12(-4.19%)
Nov 14, 2005
2.906
2.970
2.860
2.939
159,987
+0.04(+1.37%)
Nov 11, 2005
2.871
2.900
2.711
2.900
364,517
-0.02(-0.60%)
Nov 10, 2005
2.871
2.917
2.860
2.917
94,083
+0.00(+0.15%)
Nov 09, 2005
2.739
3.078
2.739
2.913
226,800
+0.09(+3.12%)
Nov 08, 2005
2.788
2.849
2.788
2.825
18,180
+0.03(+1.18%)
Nov 07, 2005
2.739
2.860
2.733
2.792
96,810
+0.07(+2.59%)
Nov 04, 2005
2.664
2.902
2.647
2.722
473,145
+0.07(+2.83%)
Nov 03, 2005
2.693
2.693
2.559
2.647
200,893
+0.02(+0.67%)
Nov 02, 2005
2.541
2.653
2.521
2.629
304,521
+0.07(+2.57%)
Nov 01, 2005
2.530
2.572
2.530
2.563
84,538
-0.01(-0.34%)
Oct 31, 2005
2.585
2.640
2.519
2.572
255,434
+0.01(+0.52%)
Oct 28, 2005
2.491
2.587
2.491
2.559
57,722
-0.02(-0.94%)
Oct 27, 2005
2.548
2.583
2.541
2.583
180,440
+0.04(+1.38%)
Oct 26, 2005
2.616
2.695
2.499
2.548
382,243
-0.07(-2.61%)
Oct 25, 2005
2.570
2.618
2.570
2.616
169,532
-0.03(-1.25%)
Oct 24, 2005
2.739
2.739
2.491
2.649
188,167
-0.04(-1.31%)
Oct 21, 2005
2.730
2.730
2.656
2.684
122,717
-0.02(-0.89%)
Oct 20, 2005
2.651
2.755
2.638
2.708
170,441
+0.09(+3.27%)
Oct 19, 2005
2.660
2.671
2.200
2.623
393,151
-0.07(-2.61%)
Oct 18, 2005
2.631
2.702
2.631
2.693
102,264
-0.01(-0.49%)
Oct 17, 2005
2.792
2.792
2.695
2.706
194,075
-0.03(-1.20%)
Oct 14, 2005
2.772
2.794
2.686
2.739
255,434
+0.04(+1.63%)
Oct 13, 2005
2.728
2.755
2.693
2.695
196,348
-0.06(-2.00%)
Oct 12, 2005
2.777
2.843
2.750
2.750
237,254
-0.03(-0.95%)
Oct 11, 2005
2.935
2.935
2.777
2.777
382,243
-0.03(-1.17%)
Oct 10, 2005
2.757
2.933
2.757
2.810
98,628
+0.06(+2.16%)
Oct 07, 2005
2.726
2.814
2.697
2.750
185,894
-0.03(-1.19%)
Oct 06, 2005
2.812
2.827
2.640
2.783
529,504
-0.03(-0.94%)
Oct 05, 2005
2.939
2.986
2.713
2.810
834,480
-0.20(-6.79%)
Oct 04, 2005
3.021
3.021
2.964
3.014
176,350
-0.01(-0.22%)
Oct 03, 2005
3.025
3.056
2.867
3.021
368,153
+0.02(+0.59%)
Sep 30, 2005
3.071
3.071
2.944
3.003
126,808
+0.03(+0.89%)
Sep 29, 2005
3.113
3.113
2.917
2.977
210,438
-0.11(-3.63%)
Sep 28, 2005
3.133
3.164
3.047
3.089
190,894
-0.04(-1.40%)
Sep 27, 2005
3.153
3.153
3.102
3.133
124,535
+0.03(+1.06%)
Sep 26, 2005
3.190
3.190
3.080
3.100
315,430
-0.07(-2.15%)
Sep 23, 2005
3.157
3.168
3.082
3.168
378,152
+0.03(+1.05%)
Sep 22, 2005
3.124
3.146
3.098
3.135
589,045
+0.04(+1.14%)
Sep 21, 2005
3.135
3.190
3.069
3.100
2,048,023
-0.01(-0.21%)
Sep 20, 2005
2.946
3.118
2.946
3.107
2,138,016
+0.25(+8.62%)
Sep 19, 2005
2.805
2.860
2.805
2.860
19,089
+0.06(+2.04%)
Sep 16, 2005
2.860
2.860
2.792
2.803
155,897
-0.01(-0.39%)
Sep 15, 2005
2.592
2.827
2.592
2.814
298,613
+0.07(+2.73%)
Sep 14, 2005
2.739
2.783
2.722
2.739
124,535
-0.01(-0.24%)
Sep 13, 2005
2.649
2.748
2.647
2.746
343,609
+0.06(+2.21%)
Sep 12, 2005
2.673
2.686
2.629
2.686
189,985
+0.04(+1.33%)
Sep 09, 2005
2.673
2.673
2.601
2.651
208,620
+0.02(+0.84%)
Sep 08, 2005
2.662
2.662
2.609
2.629
122,717
-0.02(-0.83%)
Sep 07, 2005
2.594
2.662
2.594
2.651
130,898
+0.02(+0.58%)
Sep 06, 2005
2.612
2.651
2.612
2.636
262,252
-0.00(-0.17%)
Sep 02, 2005
2.603
2.651
2.596
2.640
65,903
+0.01(+0.42%)
Sep 01, 2005
2.697
2.697
2.629
2.629
170,441
-0.07(-2.45%)
Aug 31, 2005
2.574
2.695
2.546
2.695
272,706
+0.06(+2.42%)
Aug 30, 2005
2.614
2.653
2.614
2.631
239,072
-0.02(-0.83%)
Aug 29, 2005
2.794
2.803
2.587
2.653
572,683
-0.04(-1.31%)
Aug 26, 2005
2.761
2.763
2.649
2.689
122,717
-0.06(-2.24%)
Aug 25, 2005
2.750
2.750
2.645
2.750
76,357
+0.07(+2.71%)
Aug 24, 2005
2.684
2.684
2.638
2.678
94,083
-0.03(-1.22%)
Aug 23, 2005
2.728
2.728
2.651
2.711
255,434
-0.02(-0.56%)
Aug 22, 2005
2.728
2.728
2.651
2.726
173,622
+0.01(+0.32%)
Aug 19, 2005
2.645
2.717
2.642
2.717
417,240
+0.02(+0.82%)
Aug 18, 2005
2.623
2.695
2.623
2.695
98,174
+0.00(+0.00%)
Aug 17, 2005
2.631
2.697
2.631
2.695
194,984
+0.02(+0.74%)
Aug 16, 2005
2.695
2.722
2.667
2.675
144,988
-0.04(-1.54%)
Aug 15, 2005
2.678
2.724
2.678
2.717
102,719
+0.02(+0.82%)
Aug 12, 2005
2.695
2.724
2.669
2.695
68,176
-0.00(-0.08%)
Aug 11, 2005
2.691
2.726
2.664
2.697
198,166
+0.00(+0.08%)
Aug 10, 2005
2.653
2.717
2.651
2.695
248,162
+0.00(+0.00%)
Aug 09, 2005
2.642
2.706
2.642
2.695
244,072
+0.00(+0.00%)
Aug 08, 2005
2.684
2.719
2.647
2.695
132,717
-0.04(-1.61%)
Aug 05, 2005
2.702
2.750
2.702
2.739
231,800
-0.01(-0.32%)
Aug 04, 2005
2.750
2.770
2.730
2.748
73,630
+0.01(+0.32%)
Aug 03, 2005
2.717
2.772
2.708
2.739
147,715
+0.02(+0.81%)
Aug 02, 2005
2.680
2.730
2.671
2.717
76,357
+0.00(+0.00%)
Aug 01, 2005
2.761
2.761
2.706
2.717
208,620
-0.03(-0.96%)
Jul 29, 2005
2.750
2.750
2.686
2.744
216,801
+0.01(+0.24%)
Jul 28, 2005
2.673
2.739
2.642
2.737
286,341
+0.06(+2.39%)
Jul 27, 2005
2.662
2.680
2.662
2.673
61,813
+0.00(+0.00%)
Jul 26, 2005
2.673
2.682
2.532
2.673
151,806
+0.02(+0.83%)
Jul 25, 2005
2.618
2.680
2.618
2.651
199,075
+0.00(+0.00%)
Jul 22, 2005
2.618
2.671
2.572
2.651
54,995
+0.01(+0.42%)
Jul 21, 2005
2.667
2.673
2.585
2.640
54,995
+0.00(+0.00%)
Jul 20, 2005
2.532
2.642
2.532
2.640
129,535
+0.02(+0.84%)
Jul 19, 2005
2.680
2.680
2.612
2.618
127,262
-0.03(-1.25%)
Jul 18, 2005
2.497
2.695
2.497
2.651
279,978
+0.00(+0.08%)
Jul 15, 2005
2.543
2.658
2.543
2.649
147,261
+0.02(+0.92%)
Jul 14, 2005
2.678
2.682
2.618
2.625
272,706
-0.04(-1.49%)
Jul 13, 2005
2.640
2.675
2.563
2.664
693,128
+0.10(+3.95%)
Jul 12, 2005
2.447
2.583
2.447
2.563
764,940
+0.12(+4.95%)
Jul 11, 2005
2.319
2.473
2.319
2.442
364,517
+0.11(+4.82%)
Jul 08, 2005
2.306
2.332
2.293
2.330
159,533
+0.03(+1.34%)
Jul 07, 2005
2.308
2.308
2.246
2.299
74,085
+0.02(+0.77%)
Jul 06, 2005
2.293
2.308
2.251
2.282
20,907
+0.02(+1.07%)
Jul 05, 2005
2.257
2.277
2.222
2.257
106,355
+0.01(+0.29%)
Jul 01, 2005
2.244
2.288
2.216
2.251
83,629
+0.02(+0.79%)
Jun 30, 2005
2.251
2.253
2.207
2.233
43,632
+0.01(+0.50%)
Jun 29, 2005
2.310
2.310
2.189
2.222
319,066
-0.08(-3.35%)
Jun 28, 2005
2.249
2.306
2.163
2.299
213,165
+0.04(+1.56%)
Jun 27, 2005
2.242
2.264
2.227
2.264
41,360
+0.02(+1.08%)
Jun 24, 2005
2.216
2.240
2.194
2.240
154,078
+0.04(+1.90%)
Jun 23, 2005
2.229
2.240
2.154
2.198
153,169
-0.02(-1.09%)
Jun 22, 2005
2.194
2.238
2.139
2.222
96,810
+0.02(+1.10%)
Jun 21, 2005
2.143
2.198
2.136
2.198
65,449
+0.06(+2.57%)
Jun 20, 2005
2.079
2.174
2.079
2.143
188,621
+0.01(+0.31%)
Jun 17, 2005
2.200
2.205
2.075
2.136
162,260
-0.06(-2.90%)
Jun 16, 2005
2.191
2.200
2.145
2.200
279,978
+0.02(+1.01%)
Jun 15, 2005
2.125
2.202
2.119
2.178
361,790
+0.06(+2.59%)
Jun 14, 2005
2.156
2.156
2.092
2.123
91,811
+0.03(+1.58%)
Jun 13, 2005
2.156
2.156
2.064
2.090
170,441
-0.06(-2.96%)
Jun 10, 2005
2.136
2.156
2.024
2.154
339,519
+0.09(+4.26%)
Jun 09, 2005
2.068
2.187
2.022
2.066
538,594
+0.03(+1.40%)
Jun 08, 2005
1.998
2.086
1.993
2.037
417,240
+0.01(+0.43%)
Jun 07, 2005
2.002
2.048
2.002
2.029
159,987
+0.03(+1.65%)
Jun 06, 2005
1.914
2.024
1.914
1.996
86,356
-0.01(-0.33%)
Jun 03, 2005
2.007
2.022
1.993
2.002
223,619
+0.00(+0.00%)
Jun 02, 2005
2.013
2.031
1.993
2.002
167,714
-0.01(-0.55%)
Jun 01, 2005
2.029
2.055
2.013
2.013
106,809
-0.03(-1.51%)
May 31, 2005
2.002
2.046
2.002
2.044
79,539
-0.01(-0.43%)
May 27, 2005
2.077
2.090
1.982
2.053
119,081
-0.00(-0.11%)
May 26, 2005
2.007
2.090
1.980
2.055
237,708
+0.05(+2.41%)
May 25, 2005
1.991
2.009
1.982
2.007
656,312
+0.02(+0.77%)
May 24, 2005
2.051
2.055
1.982
1.991
266,343
-0.02(-1.09%)
May 23, 2005
2.090
2.090
1.982
2.013
282,250
-0.06(-3.07%)
May 20, 2005
2.048
2.084
1.996
2.077
84,538
+0.02(+0.96%)
May 19, 2005
2.073
2.090
2.044
2.057
542,685
-0.03(-1.58%)
May 18, 2005
2.024
2.090
2.018
2.090
623,588
+0.07(+3.60%)
May 17, 2005
2.035
2.035
2.013
2.018
314,975
-0.02(-0.86%)
May 16, 2005
2.002
2.055
1.996
2.035
166,350
+0.03(+1.54%)
May 13, 2005
2.066
2.066
2.002
2.004
106,355
+0.00(+0.00%)
May 12, 2005
2.024
2.046
1.930
2.004
118,627
-0.04(-2.04%)
May 11, 2005
2.029
2.064
2.029
2.046
84,538
+0.02(+0.76%)
May 10, 2005
2.000
2.092
1.989
2.031
77,721
-0.00(-0.11%)
May 09, 2005
1.965
2.086
1.965
2.033
511,324
-0.08(-3.95%)
May 06, 2005
2.158
2.158
2.068
2.117
159,987
+0.10(+5.02%)
May 05, 2005
2.024
2.125
2.011
2.015
266,343
+0.02(+0.99%)
May 04, 2005
2.024
2.024
1.978
1.996
245,435
-0.03(-1.41%)
May 03, 2005
1.974
2.106
1.974
2.024
293,159
-0.02(-1.18%)
May 02, 2005
2.044
2.088
2.044
2.048
751,305
-0.05(-2.31%)
Apr 29, 2005
1.936
2.134
1.936
2.097
128,626
-0.03(-1.24%)
Apr 28, 2005
2.064
2.141
2.029
2.123
135,444
+0.09(+4.21%)
Apr 27, 2005
1.978
2.046
1.976
2.037
114,991
+0.06(+3.12%)
Apr 26, 2005
1.969
2.046
1.936
1.976
299,067
+0.01(+0.56%)
Apr 25, 2005
2.007
2.007
1.903
1.965
86,356
-0.04(-2.08%)
Apr 22, 2005
1.991
2.020
1.899
2.007
169,532
-0.04(-1.83%)
Apr 21, 2005
2.101
2.112
2.011
2.044
382,243
+0.04(+2.09%)
Apr 20, 2005
2.024
2.044
1.963
2.002
109,082
+0.04(+1.90%)
Apr 19, 2005
1.949
2.020
1.947
1.965
306,794
+0.04(+1.82%)
Apr 18, 2005
2.024
2.024
1.760
1.930
784,030
-0.13(-6.20%)
Apr 15, 2005
2.018
2.068
2.007
2.057
550,866
+0.01(+0.54%)
Apr 14, 2005
2.202
2.240
1.982
2.046
572,683
-0.16(-7.09%)
Apr 13, 2005
2.416
2.416
2.200
2.202
151,351
-0.09(-4.12%)
Apr 12, 2005
2.260
2.297
2.202
2.297
227,709
+0.04(+1.85%)
Apr 11, 2005
2.257
2.288
2.255
2.255
137,716
-0.04(-1.91%)
Apr 08, 2005
2.310
2.315
2.255
2.299
104,991
-0.02(-0.67%)
Apr 07, 2005
2.279
2.317
2.277
2.315
84,538
+0.01(+0.48%)
Apr 06, 2005
2.293
2.323
2.293
2.304
204,984
-0.01(-0.29%)
Apr 05, 2005
2.290
2.315
2.290
2.310
174,531
+0.02(+0.86%)
Apr 04, 2005
2.257
2.323
2.224
2.290
488,598
-0.02(-0.86%)
Apr 01, 2005
2.310
2.321
2.310
2.310
180,440
-0.01(-0.28%)
Mar 31, 2005
2.312
2.332
2.310
2.317
155,897
-0.01(-0.28%)
Mar 30, 2005
2.293
2.385
2.268
2.323
106,809
+0.01(+0.57%)
Mar 29, 2005
2.334
2.396
2.310
2.310
163,623
-0.05(-2.05%)
Mar 28, 2005
2.279
2.420
2.279
2.359
159,533
+0.00(+0.19%)
Mar 24, 2005
2.330
2.359
2.299
2.354
646,313
+0.02(+0.75%)
Mar 23, 2005
2.312
2.374
2.312
2.337
188,621
-0.08(-3.19%)
Mar 22, 2005
2.464
2.508
2.414
2.414
200,439
-0.02(-0.63%)
Mar 21, 2005
2.442
2.444
2.411
2.429
102,264
+0.02(+1.01%)
Mar 18, 2005
2.365
2.416
2.312
2.405
185,894
+0.00(+0.00%)
Mar 17, 2005
2.389
2.460
2.389
2.405
136,807
-0.06(-2.41%)
Mar 16, 2005
2.394
2.515
2.376
2.464
339,519
+0.11(+4.77%)
Mar 15, 2005
2.255
2.394
2.255
2.352
885,386
+0.06(+2.59%)
Mar 14, 2005
2.264
2.306
2.264
2.293
296,340
+0.01(+0.58%)
Mar 11, 2005
2.211
2.297
2.211
2.279
264,525
+0.01(+0.58%)
Mar 10, 2005
2.323
2.354
2.202
2.266
314,975
-0.03(-1.15%)
Mar 09, 2005
2.330
2.418
2.282
2.293
487,235
-0.09(-3.96%)
Mar 08, 2005
2.365
2.389
2.365
2.387
140,898
+0.01(+0.46%)
Mar 07, 2005
2.312
2.438
2.310
2.376
320,884
+0.04(+1.89%)
Mar 04, 2005
2.315
2.462
2.315
2.332
237,254
-0.05(-2.03%)
Mar 03, 2005
2.420
2.425
2.332
2.381
221,346
+0.00(+0.09%)
Mar 02, 2005
2.235
2.466
2.235
2.378
258,161
+0.07(+2.95%)
Mar 01, 2005
2.202
2.616
2.145
2.310
2,493,898
+0.10(+4.37%)
Feb 28, 2005
2.235
2.279
2.200
2.213
580,864
-0.03(-1.37%)
Feb 25, 2005
2.222
2.339
2.222
2.244
511,778
+0.01(+0.29%)
Feb 24, 2005
2.233
2.286
2.233
2.238
616,315
-0.03(-1.45%)
Feb 23, 2005
2.396
2.420
2.233
2.271
710,399
-0.14(-5.67%)
Feb 22, 2005
2.594
2.594
2.376
2.407
477,235
-0.14(-5.53%)
Feb 18, 2005
2.532
2.605
2.530
2.548
268,615
-0.03(-1.19%)
Feb 17, 2005
2.660
2.660
2.491
2.579
376,789
-0.06(-2.41%)
Feb 16, 2005
2.658
2.658
2.598
2.642
625,860
+0.00(+0.08%)
Feb 15, 2005
2.565
2.660
2.521
2.640
466,327
+0.01(+0.42%)
Feb 14, 2005
2.638
2.667
2.488
2.629
419,967
-0.02(-0.67%)
Feb 11, 2005
2.603
2.651
2.603
2.647
421,331
+0.03(+1.09%)
Feb 10, 2005
2.552
2.713
2.552
2.618
413,604
-0.04(-1.57%)
Feb 09, 2005
2.653
2.684
2.576
2.660
955,835
+0.02(+0.75%)
Feb 08, 2005
2.865
2.865
2.480
2.640
3,121,122
-0.25(-8.61%)
Feb 07, 2005
2.970
2.970
2.843
2.889
407,695
+0.01(+0.46%)
Feb 04, 2005
2.917
3.025
2.827
2.876
654,494
-0.04(-1.28%)
Feb 03, 2005
2.959
2.959
2.860
2.913
376,789
+0.04(+1.46%)
Feb 02, 2005
2.893
2.898
2.818
2.871
746,305
-0.02(-0.61%)
Feb 01, 2005
2.920
2.920
2.882
2.889
665,403
+0.00(+0.08%)
Jan 31, 2005
2.882
2.970
2.618
2.887
587,681
+0.02(+0.77%)
Jan 28, 2005
2.834
2.926
2.834
2.865
621,770
+0.00(+0.08%)
Jan 27, 2005
2.678
2.913
2.618
2.862
918,110
+0.17(+6.38%)
Jan 26, 2005
2.794
2.794
2.651
2.691
368,153
-0.03(-1.13%)
Jan 25, 2005
2.783
2.783
2.601
2.722
279,978
+0.00(+0.00%)
Jan 24, 2005
2.739
2.750
2.627
2.722
522,232
+0.02(+0.65%)
Jan 21, 2005
2.574
2.704
2.574
2.704
485,417
+0.00(+0.16%)
Jan 20, 2005
2.706
2.711
2.695
2.700
392,696
-0.02(-0.65%)
Jan 19, 2005
2.583
2.860
2.583
2.717
468,145
+0.10(+3.69%)
Jan 18, 2005
2.565
2.693
2.563
2.620
445,874
+0.06(+2.23%)
Jan 14, 2005
2.638
2.638
2.495
2.563
354,518
+0.00(+0.17%)
Jan 13, 2005
2.521
2.579
2.464
2.559
627,678
+0.07(+2.92%)
Jan 12, 2005
2.506
2.506
2.453
2.486
425,876
-0.01(-0.26%)
Jan 11, 2005
2.471
2.526
2.458
2.493
697,218
-0.06(-2.16%)
Jan 10, 2005
2.515
2.601
2.359
2.548
372,698
+0.02(+0.70%)
Jan 07, 2005
2.488
2.557
2.486
2.530
563,138
+0.05(+1.86%)
Jan 06, 2005
2.442
2.495
2.343
2.484
919,019
-0.05(-1.83%)
Jan 05, 2005
2.502
2.596
2.374
2.530
1,354,440
-0.08(-3.04%)
Jan 04, 2005
2.803
2.838
2.554
2.609
1,224,905
-0.21(-7.34%)
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
.