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
)
49.62
+0.23 (+0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 31, 2008
0.5830
0.7361
0.5830
0.6324
211,925
+0.04(+6.67%)
Dec 30, 2008
0.5928
0.5978
0.5830
0.5928
36,126
-0.02(-3.23%)
Dec 29, 2008
0.6126
0.6126
0.5928
0.6126
22,046
+0.02(+3.33%)
Dec 26, 2008
0.5929
0.6126
0.5830
0.5928
21,455
+0.01(+1.69%)
Dec 24, 2008
0.6373
0.6373
0.5830
0.5830
10,881
-0.02(-3.28%)
Dec 23, 2008
0.6423
0.6423
0.5039
0.6027
152,371
-0.04(-6.15%)
Dec 22, 2008
0.6917
0.6917
0.6077
0.6423
43,291
-0.05(-7.14%)
Dec 19, 2008
0.6670
0.6917
0.6472
0.6917
23,155
+0.02(+2.94%)
Dec 18, 2008
0.6818
0.6917
0.6670
0.6719
30,886
-0.04(-6.20%)
Dec 17, 2008
0.6818
0.7361
0.6818
0.7163
20,828
-0.00(-0.69%)
Dec 16, 2008
0.6670
0.7262
0.6670
0.7213
58,466
+0.05(+8.15%)
Dec 15, 2008
0.7015
0.7312
0.6670
0.6670
17,142
-0.02(-2.88%)
Dec 12, 2008
0.6423
0.6867
0.6423
0.6867
4,351
+0.03(+4.67%)
Dec 11, 2008
0.6917
0.6917
0.6472
0.6561
4,641
-0.04(-5.14%)
Dec 10, 2008
0.6423
0.6917
0.5879
0.6917
116,152
+0.04(+5.42%)
Dec 09, 2008
0.6818
0.6867
0.6561
0.6561
25,497
-0.05(-7.13%)
Dec 08, 2008
0.7065
0.7270
0.7065
0.7065
8,604
+0.00(+0.70%)
Dec 05, 2008
0.6917
0.7065
0.6719
0.7015
12,509
+0.00(+0.00%)
Dec 04, 2008
0.7249
0.7249
0.7015
0.7015
12,203
+0.00(+0.71%)
Dec 03, 2008
0.7065
0.7164
0.6917
0.6966
9,899
-0.02(-3.42%)
Dec 02, 2008
0.7262
0.7312
0.7164
0.7213
78,894
-0.00(-0.68%)
Dec 01, 2008
0.6966
0.7312
0.6966
0.7262
54,110
+0.01(+1.38%)
Nov 28, 2008
0.6917
0.7164
0.6917
0.7164
17,322
+0.02(+3.57%)
Nov 26, 2008
0.7164
0.7410
0.6917
0.6917
28,564
-0.02(-3.45%)
Nov 25, 2008
0.6768
0.7164
0.6719
0.7164
20,735
+0.04(+5.84%)
Nov 24, 2008
0.8053
0.8053
0.6719
0.6768
41,534
-0.04(-6.16%)
Nov 21, 2008
0.7015
0.7658
0.6373
0.7213
83,331
-0.03(-3.95%)
Nov 20, 2008
0.7707
0.7707
0.6867
0.7509
25,965
-0.06(-7.88%)
Nov 19, 2008
0.8596
0.8596
0.8152
0.8152
1,943
-0.05(-5.71%)
Nov 18, 2008
0.8250
0.8794
0.8250
0.8646
38,857
+0.00(+0.00%)
Nov 17, 2008
0.8646
0.8646
0.6670
0.8646
109,144
+0.02(+2.35%)
Nov 14, 2008
0.9287
0.9287
0.8201
0.8448
11,974
+0.03(+3.63%)
Nov 13, 2008
0.8399
0.9090
0.8152
0.8152
21,188
+0.00(+0.00%)
Nov 12, 2008
0.8646
0.8745
0.8152
0.8152
13,369
-0.06(-7.30%)
Nov 11, 2008
0.9090
0.9239
0.8201
0.8794
24,674
-0.14(-14.01%)
Nov 10, 2008
0.9288
1.028
0.9288
1.023
36,705
+0.10(+11.29%)
Nov 07, 2008
0.9387
0.9387
0.9041
0.9189
21,550
-0.07(-7.00%)
Nov 06, 2008
0.8942
1.067
0.8942
0.9881
14,871
+0.06(+6.38%)
Nov 05, 2008
0.9535
1.003
0.9239
0.9288
20,785
-0.00(-0.53%)
Nov 04, 2008
0.9387
1.013
0.9189
0.9337
35,877
-0.02(-2.58%)
Nov 03, 2008
0.9476
0.9881
0.9189
0.9584
18,812
-0.05(-4.90%)
Oct 31, 2008
0.9486
1.008
0.9486
1.008
21,866
+0.02(+2.51%)
Oct 30, 2008
0.9930
0.9980
0.9041
0.9831
5,679
-0.02(-2.45%)
Oct 29, 2008
0.9288
1.062
0.8646
1.008
45,992
-0.00(-0.49%)
Oct 28, 2008
1.067
1.067
0.9881
1.013
6,471
-0.02(-1.91%)
Oct 27, 2008
0.9090
1.042
0.8547
1.033
18,559
+0.10(+11.17%)
Oct 24, 2008
0.9288
0.9387
0.9239
0.9288
60,790
-0.02(-2.08%)
Oct 23, 2008
0.9387
0.9683
0.9387
0.9486
36,075
+0.05(+5.49%)
Oct 22, 2008
0.9140
0.9881
0.8893
0.8992
19,026
-0.02(-2.26%)
Oct 21, 2008
0.9288
0.9881
0.9199
0.9199
8,802
-0.05(-5.00%)
Oct 20, 2008
0.9881
0.9881
0.8794
0.9683
15,788
-0.02(-2.00%)
Oct 17, 2008
0.8745
0.9881
0.8399
0.9881
19,320
+0.00(+0.00%)
Oct 16, 2008
0.9880
0.9881
0.8399
0.9881
14,962
-0.02(-2.44%)
Oct 15, 2008
1.018
1.042
0.8547
1.013
39,146
-0.02(-1.54%)
Oct 14, 2008
1.062
1.087
1.018
1.029
49,386
-0.06(-5.36%)
Oct 13, 2008
1.082
1.087
1.018
1.087
29,667
+0.05(+4.76%)
Oct 10, 2008
0.9930
1.087
0.8843
1.037
35,986
-0.00(-0.47%)
Oct 09, 2008
1.087
1.087
0.8448
1.042
44,554
-0.00(-0.47%)
Oct 08, 2008
1.082
1.257
1.037
1.047
19,716
-0.00(-0.00%)
Oct 07, 2008
1.037
1.359
0.9782
1.047
22,099
+0.06(+6.01%)
Oct 06, 2008
1.112
1.161
0.9140
0.9881
25,601
-0.21(-17.36%)
Oct 03, 2008
1.413
1.413
1.186
1.196
22,753
-0.15(-11.36%)
Oct 02, 2008
1.220
1.349
1.220
1.349
20,119
+0.13(+10.98%)
Oct 01, 2008
1.433
1.433
1.210
1.215
32,047
-0.23(-16.04%)
Sep 30, 2008
1.462
1.482
1.210
1.448
63,648
+0.03(+2.45%)
Sep 29, 2008
1.591
1.625
0.0049
1.413
165,421
-0.19(-12.00%)
Sep 26, 2008
1.576
1.630
1.566
1.606
39,257
-0.00(-0.31%)
Sep 25, 2008
1.601
1.630
1.561
1.611
8,723
-0.02(-1.21%)
Sep 24, 2008
1.606
1.655
1.579
1.630
39,966
+0.01(+0.61%)
Sep 23, 2008
1.586
1.729
1.556
1.620
32,630
-0.01(-0.61%)
Sep 22, 2008
1.680
1.690
1.620
1.630
12,739
-0.05(-3.23%)
Sep 19, 2008
1.685
1.774
1.649
1.685
24,811
-0.09(-5.28%)
Sep 18, 2008
1.828
1.828
1.779
1.779
36,387
-0.05(-2.70%)
Sep 17, 2008
1.813
1.927
1.813
1.828
40,599
-0.02(-1.33%)
Sep 16, 2008
1.887
1.991
1.808
1.853
130,173
-0.11(-5.78%)
Sep 15, 2008
1.922
1.971
1.902
1.966
12,349
+0.05(+2.84%)
Sep 12, 2008
1.932
1.942
1.779
1.912
72,706
-0.06(-3.25%)
Sep 11, 2008
1.976
2.001
1.963
1.976
32,558
-0.03(-1.60%)
Sep 10, 2008
2.011
2.026
1.981
2.008
61,776
-0.02(-0.85%)
Sep 09, 2008
2.090
2.100
2.016
2.026
36,863
-0.05(-2.61%)
Sep 08, 2008
2.149
2.149
2.035
2.080
17,405
-0.00(-0.24%)
Sep 05, 2008
2.055
2.144
2.026
2.085
47,769
-0.06(-2.77%)
Sep 04, 2008
2.159
2.189
2.115
2.144
37,446
+0.02(+0.93%)
Sep 03, 2008
2.144
2.149
2.100
2.124
32,460
+0.02(+1.18%)
Sep 02, 2008
2.075
2.110
2.066
2.100
18,484
+0.07(+3.41%)
Aug 29, 2008
2.055
2.179
2.031
2.031
48,807
-0.08(-3.97%)
Aug 28, 2008
2.065
2.124
2.065
2.115
8,058
+0.02(+1.18%)
Aug 27, 2008
2.055
2.164
2.055
2.090
19,799
+0.06(+3.17%)
Aug 26, 2008
2.154
2.169
2.026
2.026
24,105
-0.12(-5.75%)
Aug 25, 2008
2.164
2.169
2.139
2.149
13,221
+0.00(+0.00%)
Aug 22, 2008
2.149
2.159
2.139
2.149
30,813
+0.00(+0.00%)
Aug 21, 2008
2.198
2.203
2.134
2.149
46,230
-0.01(-0.68%)
Aug 20, 2008
2.119
2.179
2.119
2.164
29,540
-0.02(-0.90%)
Aug 19, 2008
2.189
2.189
2.174
2.184
7,894
+0.00(+0.23%)
Aug 18, 2008
2.149
2.179
2.001
2.179
51,536
+0.08(+3.76%)
Aug 15, 2008
2.030
2.115
2.030
2.100
16,051
+0.03(+1.67%)
Aug 14, 2008
2.031
2.080
2.016
2.065
52,930
-0.04(-1.88%)
Aug 13, 2008
2.095
2.134
2.090
2.105
11,335
-0.02(-1.16%)
Aug 12, 2008
2.100
2.129
2.075
2.129
24,667
+0.09(+4.61%)
Aug 11, 2008
2.105
2.134
2.001
2.035
51,317
-0.10(-4.85%)
Aug 08, 2008
2.148
2.174
2.085
2.139
41,077
-0.01(-0.69%)
Aug 07, 2008
2.179
2.213
2.124
2.154
52,297
-0.03(-1.58%)
Aug 06, 2008
2.198
2.223
2.174
2.189
25,868
+0.00(+0.00%)
Aug 05, 2008
2.174
2.198
2.174
2.189
37,415
+0.04(+1.84%)
Aug 04, 2008
2.164
2.164
2.124
2.149
29,359
+0.02(+0.93%)
Aug 01, 2008
2.124
2.194
2.124
2.129
13,197
-0.05(-2.27%)
Jul 31, 2008
2.159
2.198
2.159
2.179
109,859
-0.02(-0.90%)
Jul 30, 2008
2.040
2.218
2.040
2.198
26,675
+0.02(+1.14%)
Jul 29, 2008
2.174
2.218
2.139
2.174
77,274
+0.07(+3.29%)
Jul 28, 2008
2.154
2.164
2.100
2.105
29,892
-0.04(-2.07%)
Jul 25, 2008
2.119
2.159
2.090
2.149
11,084
+0.03(+1.40%)
Jul 24, 2008
2.124
2.174
2.095
2.119
43,235
-0.03(-1.61%)
Jul 23, 2008
2.213
2.223
2.095
2.154
48,599
-0.04(-1.80%)
Jul 22, 2008
2.139
2.198
2.124
2.194
8,489
+0.07(+3.26%)
Jul 21, 2008
2.124
2.134
2.124
2.124
26,872
+0.00(+0.00%)
Jul 18, 2008
2.126
2.139
2.119
2.124
12,865
+0.00(+0.00%)
Jul 17, 2008
2.129
2.159
2.119
2.124
42,575
+0.00(+0.00%)
Jul 16, 2008
2.139
2.169
2.124
2.124
20,028
-0.00(-0.00%)
Jul 15, 2008
2.144
2.174
2.124
2.124
17,205
-0.05(-2.27%)
Jul 14, 2008
2.203
2.223
2.166
2.174
64,966
-0.06(-2.66%)
Jul 11, 2008
2.198
2.233
2.134
2.233
27,568
+0.05(+2.49%)
Jul 10, 2008
2.174
2.198
2.149
2.179
22,311
+0.00(+0.23%)
Jul 09, 2008
2.198
2.198
2.174
2.174
4,479
-0.02(-1.12%)
Jul 08, 2008
2.164
2.198
2.159
2.198
24,080
+0.00(+0.00%)
Jul 07, 2008
2.203
2.222
2.169
2.198
10,806
-0.02(-1.11%)
Jul 04, 2008
2.164
2.223
2.134
2.223
19,204
+0.00(+0.00%)
Jul 03, 2008
2.164
2.223
2.134
2.223
19,204
+0.02(+0.90%)
Jul 02, 2008
2.174
2.243
2.174
2.203
20,174
+0.03(+1.36%)
Jul 01, 2008
2.170
2.223
2.170
2.174
15,778
-0.06(-2.87%)
Jun 30, 2008
2.174
2.278
2.159
2.238
61,960
+0.04(+1.80%)
Jun 27, 2008
2.174
2.198
2.134
2.198
50,540
+0.00(+0.00%)
Jun 26, 2008
2.179
2.273
2.134
2.198
45,190
-0.03(-1.33%)
Jun 25, 2008
2.223
2.243
2.203
2.228
98,080
+0.00(+0.22%)
Jun 24, 2008
2.189
2.268
2.189
2.223
35,019
+0.00(+0.00%)
Jun 23, 2008
2.287
2.287
2.218
2.223
38,019
-0.02(-1.10%)
Jun 20, 2008
2.223
2.273
2.194
2.248
23,151
-0.03(-1.30%)
Jun 19, 2008
2.223
2.278
2.159
2.278
131,460
+0.05(+2.44%)
Jun 18, 2008
2.292
2.292
2.139
2.223
40,308
-0.05(-2.17%)
Jun 17, 2008
2.203
2.322
2.139
2.273
43,723
+0.03(+1.32%)
Jun 16, 2008
2.268
2.307
2.243
2.243
86,004
-0.05(-2.37%)
Jun 13, 2008
2.297
2.312
2.292
2.297
30,058
-0.00(-0.21%)
Jun 12, 2008
2.238
2.322
2.238
2.302
68,858
+0.03(+1.30%)
Jun 11, 2008
2.302
2.302
2.273
2.273
60,237
-0.01(-0.65%)
Jun 10, 2008
2.273
2.302
2.230
2.287
81,531
+0.02(+0.87%)
Jun 09, 2008
2.273
2.278
2.248
2.268
23,591
-0.00(-0.22%)
Jun 06, 2008
2.273
2.282
2.233
2.273
83,509
-0.00(-0.22%)
Jun 05, 2008
2.149
2.282
2.149
2.278
34,928
+0.05(+2.44%)
Jun 04, 2008
2.223
2.248
2.218
2.223
123,097
+0.02(+1.12%)
Jun 03, 2008
2.297
2.297
2.184
2.198
36,413
-0.12(-5.32%)
Jun 02, 2008
2.238
2.322
2.223
2.322
31,473
+0.05(+2.17%)
May 30, 2008
2.248
2.273
2.238
2.273
14,642
+0.01(+0.44%)
May 29, 2008
2.273
2.273
2.213
2.263
87,952
-0.00(-0.22%)
May 28, 2008
2.234
2.559
2.213
2.268
61,968
+0.01(+0.66%)
May 27, 2008
2.282
2.312
2.233
2.253
23,305
-0.06(-2.56%)
May 26, 2008
2.317
2.322
2.301
2.312
23,419
+0.00(+0.00%)
May 23, 2008
2.317
2.322
2.301
2.312
23,419
-0.00(-0.21%)
May 22, 2008
2.317
2.342
2.233
2.317
40,611
+0.02(+1.08%)
May 21, 2008
2.342
2.381
2.268
2.292
33,808
-0.02(-1.07%)
May 20, 2008
2.290
2.317
2.273
2.317
23,923
+0.00(+0.04%)
May 19, 2008
2.282
2.322
2.273
2.316
57,187
+0.01(+0.38%)
May 16, 2008
2.366
2.366
2.287
2.307
40,197
-0.08(-3.51%)
May 15, 2008
2.406
2.421
2.391
2.391
55,129
-0.01(-0.41%)
May 14, 2008
2.375
2.421
2.375
2.401
26,123
-0.02(-0.82%)
May 13, 2008
2.381
2.421
2.381
2.421
17,530
+0.03(+1.24%)
May 12, 2008
2.371
2.391
2.337
2.391
30,766
-0.01(-0.62%)
May 09, 2008
2.416
2.421
2.362
2.406
65,682
+0.00(+0.00%)
May 08, 2008
2.416
2.416
2.371
2.406
52,570
+0.01(+0.41%)
May 07, 2008
2.376
2.416
2.362
2.396
48,020
-0.00(-0.21%)
May 06, 2008
2.381
2.421
2.282
2.401
122,578
+0.03(+1.46%)
May 05, 2008
2.322
2.381
2.312
2.366
58,246
+0.01(+0.42%)
May 02, 2008
2.317
2.374
2.317
2.357
24,170
+0.03(+1.49%)
May 01, 2008
2.376
2.376
2.283
2.322
7,744
-0.01(-0.42%)
Apr 30, 2008
2.297
2.347
2.282
2.332
23,574
+0.04(+1.94%)
Apr 29, 2008
2.287
2.312
2.287
2.287
9,262
-0.02(-0.86%)
Apr 28, 2008
2.357
2.357
2.292
2.307
25,006
-0.07(-2.91%)
Apr 25, 2008
2.371
2.386
2.327
2.376
8,703
-0.02(-0.82%)
Apr 24, 2008
2.421
2.421
2.381
2.396
4,604
+0.00(+0.00%)
Apr 23, 2008
2.416
2.421
2.391
2.396
5,849
-0.01(-0.61%)
Apr 22, 2008
2.421
2.421
2.396
2.411
10,302
-0.02(-1.01%)
Apr 21, 2008
2.470
2.470
2.371
2.436
26,088
-0.03(-1.40%)
Apr 18, 2008
2.421
2.470
2.411
2.470
34,936
+0.03(+1.21%)
Apr 17, 2008
2.416
2.441
2.391
2.441
136,019
+0.03(+1.44%)
Apr 16, 2008
2.421
2.426
2.366
2.406
68,955
-0.04(-1.62%)
Apr 15, 2008
2.396
2.470
2.376
2.446
121,487
+0.07(+2.91%)
Apr 14, 2008
2.386
2.421
2.347
2.376
43,225
-0.04(-1.84%)
Apr 11, 2008
2.411
2.421
2.386
2.421
42,636
+0.03(+1.24%)
Apr 10, 2008
2.421
2.421
2.381
2.391
32,493
-0.03(-1.22%)
Apr 09, 2008
2.411
2.457
2.381
2.421
56,837
-0.03(-1.21%)
Apr 08, 2008
2.337
2.470
2.312
2.450
160,994
+0.11(+4.64%)
Apr 07, 2008
2.223
2.352
2.223
2.342
54,495
-0.03(-1.25%)
Apr 04, 2008
2.115
2.371
2.115
2.371
72,558
+0.15(+6.67%)
Apr 03, 2008
2.282
2.327
2.174
2.223
83,031
-0.09(-3.85%)
Apr 02, 2008
2.371
2.371
2.287
2.312
33,460
-0.04(-1.89%)
Apr 01, 2008
2.421
2.421
2.302
2.357
68,810
-0.07(-3.05%)
Mar 31, 2008
2.446
2.470
2.386
2.431
27,173
-0.00(-0.20%)
Mar 28, 2008
2.401
2.460
2.401
2.436
18,287
-0.02(-0.80%)
Mar 27, 2008
2.411
2.480
2.401
2.455
15,701
-0.01(-0.60%)
Mar 26, 2008
2.421
2.470
2.416
2.470
132,067
+0.00(+0.00%)
Mar 25, 2008
2.426
2.470
2.426
2.470
27,922
+0.02(+1.01%)
Mar 24, 2008
2.406
2.470
2.396
2.446
76,177
+0.04(+1.64%)
Mar 21, 2008
2.263
2.421
2.248
2.406
32,084
+0.00(+0.00%)
Mar 20, 2008
2.263
2.421
2.248
2.406
32,084
+0.11(+4.73%)
Mar 19, 2008
2.386
2.386
2.263
2.297
32,928
-0.07(-3.13%)
Mar 18, 2008
2.322
2.421
2.302
2.371
47,664
-0.01(-0.62%)
Mar 17, 2008
2.465
2.465
2.337
2.386
33,701
-0.08(-3.21%)
Mar 14, 2008
2.460
2.470
2.416
2.465
29,778
-0.00(-0.20%)
Mar 13, 2008
2.406
2.470
2.352
2.470
28,849
+0.00(+0.20%)
Mar 12, 2008
2.357
2.470
2.347
2.465
30,392
+0.09(+3.96%)
Mar 11, 2008
2.396
2.500
2.347
2.371
59,047
-0.04(-1.84%)
Mar 10, 2008
2.470
2.470
2.381
2.416
93,490
-0.08(-3.17%)
Mar 07, 2008
2.406
2.495
2.406
2.495
89,061
+0.03(+1.20%)
Mar 06, 2008
2.436
2.470
2.436
2.465
47,880
-0.01(-0.60%)
Mar 05, 2008
2.475
2.490
2.431
2.480
23,997
+0.01(+0.40%)
Mar 04, 2008
2.421
2.470
2.418
2.470
82,784
+0.04(+1.83%)
Mar 03, 2008
2.712
2.712
2.411
2.426
96,856
-0.29(-10.73%)
Feb 29, 2008
2.589
2.717
2.529
2.717
40,767
+0.17(+6.59%)
Feb 28, 2008
2.628
2.673
2.549
2.549
91,676
-0.15(-5.67%)
Feb 27, 2008
2.663
2.712
2.653
2.702
74,744
+0.02(+0.74%)
Feb 26, 2008
2.648
2.693
2.621
2.683
22,736
-0.00(-0.18%)
Feb 25, 2008
2.633
2.693
2.623
2.688
43,870
-0.00(-0.18%)
Feb 22, 2008
2.663
2.717
2.618
2.693
75,003
-0.02(-0.91%)
Feb 21, 2008
2.707
2.717
2.688
2.717
28,353
+0.00(+0.00%)
Feb 20, 2008
2.697
2.717
2.697
2.717
80,130
+0.00(+0.00%)
Feb 19, 2008
2.712
2.717
2.668
2.717
183,249
+0.00(+0.00%)
Feb 18, 2008
2.702
2.717
2.702
2.717
174,738
+0.00(+0.00%)
Feb 15, 2008
2.702
2.717
2.702
2.717
174,738
+0.04(+1.66%)
Feb 14, 2008
2.702
2.722
2.638
2.673
138,998
-0.03(-1.28%)
Feb 13, 2008
2.742
2.742
2.707
2.707
117,077
-0.01(-0.36%)
Feb 12, 2008
2.816
2.816
2.697
2.717
259,326
-0.09(-3.17%)
Feb 11, 2008
2.717
2.821
2.529
2.806
166,150
+0.11(+3.93%)
Feb 08, 2008
2.836
2.836
2.683
2.700
21,963
+0.05(+1.77%)
Feb 07, 2008
2.712
2.880
2.623
2.653
78,479
-0.06(-2.19%)
Feb 06, 2008
2.752
2.806
2.525
2.712
76,270
-0.07(-2.49%)
Feb 05, 2008
2.900
2.920
2.777
2.781
23,068
-0.14(-4.74%)
Feb 04, 2008
2.959
2.974
2.767
2.920
31,535
-0.05(-1.66%)
Feb 01, 2008
2.974
3.014
2.964
2.969
49,595
+0.04(+1.52%)
Jan 31, 2008
2.910
3.004
2.890
2.925
59,968
-0.04(-1.33%)
Jan 30, 2008
2.959
3.137
2.944
2.964
84,638
+0.01(+0.33%)
Jan 29, 2008
2.925
2.964
2.925
2.954
45,083
-0.00(-0.17%)
Jan 28, 2008
2.910
2.964
2.885
2.959
41,330
+0.03(+1.18%)
Jan 25, 2008
2.944
2.969
2.905
2.925
99,028
-0.01(-0.50%)
Jan 24, 2008
3.063
3.063
2.915
2.940
96,479
-0.25(-7.75%)
Jan 23, 2008
2.935
3.187
2.885
3.187
115,538
+0.22(+7.32%)
Jan 22, 2008
2.865
2.989
2.549
2.969
78,653
-0.01(-0.50%)
Jan 21, 2008
2.959
2.989
2.885
2.984
115,652
+0.00(+0.00%)
Jan 18, 2008
2.959
2.989
2.885
2.984
115,652
+0.01(+0.33%)
Jan 17, 2008
2.861
2.989
2.841
2.974
29,400
+0.00(+0.00%)
Jan 16, 2008
2.964
2.989
2.841
2.974
139,974
+0.01(+0.33%)
Jan 15, 2008
2.925
2.984
2.915
2.964
43,593
+0.01(+0.33%)
Jan 14, 2008
2.767
2.969
2.767
2.954
31,940
+0.18(+6.41%)
Jan 11, 2008
2.940
2.984
2.727
2.777
60,270
-0.18(-6.18%)
Jan 10, 2008
2.722
3.019
2.717
2.959
25,497
+0.10(+3.45%)
Jan 09, 2008
2.890
2.935
2.732
2.861
65,233
-0.04(-1.53%)
Jan 08, 2008
2.994
3.028
2.811
2.905
43,206
-0.10(-3.29%)
Jan 07, 2008
2.618
3.028
2.618
3.004
44,573
+0.37(+14.07%)
Jan 04, 2008
2.944
2.944
2.584
2.633
90,966
-0.31(-10.42%)
Jan 03, 2008
3.122
3.122
2.910
2.940
32,335
-0.17(-5.56%)
Jan 02, 2008
3.058
3.122
3.033
3.112
68,150
+0.02(+0.80%)
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
.