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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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 (%)
Feb 28, 2006
12.72
12.70
12.46
12.60
209,317
-0.12(-0.94%)
Feb 27, 2006
12.60
13.00
12.60
12.72
225,877
+0.32(+2.58%)
Feb 24, 2006
12.28
12.61
12.09
12.40
195,265
+0.41(+3.42%)
Feb 23, 2006
11.70
12.25
11.70
11.99
306,583
+0.20(+1.70%)
Feb 22, 2006
12.06
12.09
11.58
11.79
560,827
-0.31(-2.56%)
Feb 21, 2006
12.28
12.41
11.98
12.10
245,302
-0.20(-1.63%)
Feb 17, 2006
12.31
12.53
12.16
12.30
113,321
+0.05(+0.41%)
Feb 16, 2006
12.00
12.76
11.96
12.25
336,600
+0.35(+2.94%)
Feb 15, 2006
11.91
11.94
11.70
11.90
66,666
+0.01(+0.08%)
Feb 14, 2006
11.66
12.01
11.40
11.89
553,560
+0.20(+1.71%)
Feb 13, 2006
11.63
11.77
11.51
11.69
86,754
-0.06(-0.51%)
Feb 10, 2006
11.75
11.90
11.65
11.75
116,907
-0.02(-0.17%)
Feb 09, 2006
11.93
12.33
11.50
11.77
251,445
+0.00(+0.00%)
Feb 08, 2006
11.89
12.02
11.72
11.77
176,786
-0.22(-1.83%)
Feb 07, 2006
12.06
12.07
11.85
11.99
129,328
-0.16(-1.32%)
Feb 06, 2006
12.21
12.60
12.00
12.15
101,610
+0.02(+0.16%)
Feb 03, 2006
12.07
12.29
11.90
12.13
223,294
+0.00(+0.00%)
Feb 02, 2006
11.90
12.48
11.69
12.13
504,237
+0.23(+1.93%)
Feb 01, 2006
11.01
12.27
10.69
11.90
678,480
+1.02(+9.37%)
Jan 31, 2006
10.31
11.06
10.31
10.88
341,102
+0.58(+5.63%)
Jan 30, 2006
10.48
10.48
10.06
10.30
180,256
-0.07(-0.68%)
Jan 27, 2006
10.59
10.69
10.28
10.37
110,815
-0.32(-2.99%)
Jan 26, 2006
10.62
10.83
10.54
10.69
77,943
+0.08(+0.75%)
Jan 25, 2006
10.70
10.75
10.55
10.61
47,150
-0.09(-0.84%)
Jan 24, 2006
10.50
10.91
10.45
10.70
229,670
+0.20(+1.90%)
Jan 23, 2006
10.94
10.94
10.04
10.50
586,884
-0.25(-2.33%)
Jan 20, 2006
10.80
10.94
10.51
10.75
186,499
-0.16(-1.47%)
Jan 19, 2006
10.51
10.95
10.43
10.91
286,097
+0.45(+4.30%)
Jan 18, 2006
10.30
10.55
10.30
10.46
231,585
-0.06(-0.57%)
Jan 17, 2006
10.70
10.80
10.30
10.52
297,972
-0.27(-2.50%)
Jan 13, 2006
11.18
11.35
10.65
10.79
303,652
-0.39(-3.49%)
Jan 12, 2006
11.60
11.91
11.10
11.18
333,900
-0.10(-0.89%)
Jan 11, 2006
11.99
12.10
11.27
11.28
635,174
-0.86(-7.08%)
Jan 10, 2006
10.25
12.28
10.05
12.14
882,103
+2.01(+19.84%)
Jan 09, 2006
9.940
10.34
9.900
10.13
541,043
+0.18(+1.81%)
Jan 06, 2006
9.980
10.23
9.900
9.950
366,581
-0.06(-0.60%)
Jan 05, 2006
10.00
10.12
9.750
10.01
431,802
-0.04(-0.40%)
Jan 04, 2006
10.01
10.31
10.00
10.05
288,002
-0.04(-0.40%)
Jan 03, 2006
10.04
10.22
9.950
10.09
276,997
-0.09(-0.88%)
Dec 30, 2005
10.32
10.32
10.06
10.18
144,773
-0.01(-0.10%)
Dec 29, 2005
10.07
10.32
10.07
10.19
135,891
+0.09(+0.89%)
Dec 28, 2005
9.990
10.22
9.840
10.10
258,000
+0.05(+0.50%)
Dec 27, 2005
10.21
10.46
9.900
10.05
158,000
-0.14(-1.37%)
Dec 23, 2005
10.25
10.46
10.10
10.19
196,240
-0.15(-1.45%)
Dec 22, 2005
10.00
10.55
9.730
10.34
207,377
+0.36(+3.61%)
Dec 21, 2005
10.09
10.16
9.930
9.980
259,889
-0.02(-0.20%)
Dec 20, 2005
10.00
10.00
10.00
10.00
0
+0.00(+0.00%)
Dec 19, 2005
10.00
10.00
10.00
10.00
0
+0.00(+0.00%)
Dec 16, 2005
10.35
10.42
9.800
10.00
701,851
-0.44(-4.21%)
Dec 15, 2005
10.75
10.79
10.39
10.44
345,792
-0.31(-2.88%)
Dec 14, 2005
10.82
11.00
10.66
10.75
147,639
-0.14(-1.29%)
Dec 13, 2005
11.14
11.15
10.88
10.89
196,126
-0.27(-2.42%)
Dec 12, 2005
11.60
11.60
11.00
11.16
211,727
-2.02(-15.33%)
Dec 09, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Dec 08, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Dec 07, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Dec 06, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Dec 05, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Dec 02, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Dec 01, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Nov 30, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Nov 29, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Nov 28, 2005
13.18
13.18
13.18
13.18
0
+0.00(+0.00%)
Nov 25, 2005
13.05
13.18
12.93
13.18
39,499
+0.21(+1.62%)
Nov 23, 2005
13.19
13.19
12.89
12.97
104,769
-0.14(-1.07%)
Nov 22, 2005
13.08
13.36
13.06
13.11
113,733
-0.12(-0.91%)
Nov 21, 2005
13.39
13.40
13.08
13.23
220,168
-0.16(-1.19%)
Nov 18, 2005
14.02
14.07
13.25
13.39
467,981
-0.11(-0.81%)
Nov 17, 2005
11.49
13.60
11.38
13.50
1,777,357
+2.01(+17.44%)
Nov 16, 2005
11.64
11.79
11.20
11.49
257,086
-0.20(-1.67%)
Nov 15, 2005
11.99
11.99
11.57
11.69
518,211
-0.25(-2.05%)
Nov 14, 2005
12.15
12.15
11.88
11.94
233,744
-0.04(-0.29%)
Nov 11, 2005
11.68
12.10
11.68
11.97
148,648
+0.21(+1.79%)
Nov 10, 2005
11.79
12.08
11.68
11.76
338,876
-0.03(-0.25%)
Nov 09, 2005
11.82
11.89
11.48
11.79
184,162
-0.03(-0.25%)
Nov 08, 2005
11.97
12.03
11.70
11.82
131,538
-0.07(-0.59%)
Nov 07, 2005
11.79
12.10
11.75
11.89
273,886
+0.08(+0.68%)
Nov 04, 2005
11.63
11.85
11.55
11.81
279,419
-0.02(-0.17%)
Nov 03, 2005
13.50
13.52
11.04
11.83
1,824,374
-1.79(-13.14%)
Nov 02, 2005
13.15
13.82
13.06
13.62
438,180
+0.57(+4.37%)
Nov 01, 2005
13.10
13.11
12.96
13.05
325,728
-0.05(-0.38%)
Oct 31, 2005
12.73
13.31
12.67
13.10
449,617
+0.57(+4.55%)
Oct 28, 2005
12.40
12.96
11.96
12.53
542,605
+0.23(+1.87%)
Oct 27, 2005
12.49
12.49
12.16
12.30
354,802
-0.03(-0.24%)
Oct 26, 2005
12.29
12.59
12.14
12.33
117,477
+0.20(+1.65%)
Oct 25, 2005
12.43
12.44
12.11
12.13
226,205
-0.17(-1.38%)
Oct 24, 2005
12.65
12.71
11.97
12.30
302,899
-0.36(-2.84%)
Oct 21, 2005
12.10
12.76
11.90
12.66
639,552
+0.55(+4.54%)
Oct 20, 2005
12.20
12.50
12.08
12.11
191,295
-0.09(-0.74%)
Oct 19, 2005
12.89
12.93
12.04
12.20
596,218
-0.75(-5.79%)
Oct 18, 2005
13.08
13.40
12.14
12.95
370,806
-0.44(-3.29%)
Oct 17, 2005
13.60
13.61
13.25
13.39
362,654
-0.15(-1.11%)
Oct 14, 2005
13.73
14.28
13.52
13.54
70,708
-0.24(-1.74%)
Oct 13, 2005
13.70
13.86
13.25
13.78
157,683
+0.23(+1.70%)
Oct 12, 2005
13.50
13.89
13.33
13.55
308,781
+0.33(+2.50%)
Oct 11, 2005
14.75
14.80
13.07
13.22
1,144,599
-1.64(-11.04%)
Oct 10, 2005
15.04
15.10
14.76
14.86
238,895
-0.09(-0.60%)
Oct 07, 2005
15.04
15.13
14.85
14.95
106,292
-0.07(-0.47%)
Oct 06, 2005
15.16
15.50
14.91
15.02
145,359
-0.27(-1.77%)
Oct 05, 2005
15.68
15.76
15.29
15.29
75,526
-0.49(-3.11%)
Oct 04, 2005
15.84
16.00
15.66
15.78
60,051
-0.05(-0.32%)
Oct 03, 2005
15.83
16.02
15.40
15.83
129,555
+0.09(+0.57%)
Sep 30, 2005
14.85
16.00
14.85
15.74
307,534
+0.95(+6.42%)
Sep 29, 2005
14.16
15.08
14.07
14.79
203,278
+0.49(+3.43%)
Sep 28, 2005
14.05
14.55
14.01
14.30
441,666
+0.19(+1.35%)
Sep 27, 2005
14.60
14.71
13.61
14.11
996,767
-0.56(-3.82%)
Sep 26, 2005
15.01
15.20
14.59
14.67
208,925
-0.40(-2.65%)
Sep 23, 2005
15.07
15.37
14.92
15.07
238,398
-0.18(-1.18%)
Sep 22, 2005
15.25
15.47
15.18
15.25
159,167
-0.21(-1.36%)
Sep 21, 2005
15.61
15.95
15.39
15.46
144,163
-0.24(-1.53%)
Sep 20, 2005
15.65
16.66
15.50
15.70
180,483
-0.01(-0.06%)
Sep 19, 2005
15.64
15.81
15.63
15.71
168,293
+0.22(+1.42%)
Sep 16, 2005
16.03
16.03
15.49
15.49
258,357
-0.50(-3.13%)
Sep 15, 2005
17.16
17.16
15.93
15.99
393,352
-1.10(-6.44%)
Sep 14, 2005
17.76
17.83
16.96
17.09
84,800
-0.63(-3.56%)
Sep 13, 2005
17.19
17.78
17.11
17.72
81,720
+0.38(+2.19%)
Sep 12, 2005
17.34
17.57
17.19
17.34
93,987
+0.00(+0.00%)
Sep 09, 2005
17.18
17.45
17.18
17.34
41,684
+0.03(+0.17%)
Sep 08, 2005
17.45
17.88
17.13
17.31
289,090
-0.06(-0.35%)
Sep 07, 2005
16.69
17.42
16.69
17.37
241,003
+0.53(+3.15%)
Sep 06, 2005
16.11
16.91
16.11
16.84
102,176
+0.68(+4.21%)
Sep 02, 2005
16.35
16.40
16.04
16.16
28,775
-0.11(-0.68%)
Sep 01, 2005
16.75
16.75
16.04
16.27
46,739
-0.46(-2.75%)
Aug 31, 2005
16.31
16.75
16.11
16.73
132,741
+0.44(+2.70%)
Aug 30, 2005
16.45
16.46
16.02
16.29
72,026
-0.34(-2.04%)
Aug 29, 2005
16.55
16.64
16.21
16.63
95,928
-0.06(-0.36%)
Aug 26, 2005
16.85
16.98
16.57
16.69
88,054
-0.08(-0.48%)
Aug 25, 2005
16.34
16.77
16.25
16.77
295,546
+0.57(+3.52%)
Aug 24, 2005
16.11
16.42
16.05
16.20
134,422
+0.00(+0.00%)
Aug 23, 2005
16.01
16.31
15.92
16.20
94,647
+0.11(+0.68%)
Aug 22, 2005
16.08
16.25
15.88
16.09
126,932
-0.08(-0.49%)
Aug 19, 2005
16.30
16.32
15.89
16.17
92,074
-0.16(-0.98%)
Aug 18, 2005
16.72
16.73
16.23
16.33
141,069
-0.35(-2.10%)
Aug 17, 2005
16.50
16.70
16.36
16.68
418,146
+0.26(+1.58%)
Aug 16, 2005
16.60
16.65
16.19
16.42
394,689
-0.18(-1.08%)
Aug 15, 2005
15.47
16.65
15.47
16.60
304,285
+0.99(+6.34%)
Aug 12, 2005
15.92
16.06
15.49
15.61
219,048
-0.27(-1.70%)
Aug 11, 2005
15.60
16.20
15.60
15.88
242,515
+0.28(+1.79%)
Aug 10, 2005
15.53
15.93
15.50
15.60
217,039
+0.06(+0.39%)
Aug 09, 2005
15.33
15.57
15.33
15.54
169,240
+0.16(+1.04%)
Aug 08, 2005
15.27
15.51
15.10
15.38
334,632
+0.11(+0.72%)
Aug 05, 2005
15.60
15.60
15.19
15.27
297,213
-0.22(-1.42%)
Aug 04, 2005
16.60
16.60
15.44
15.49
563,210
-1.21(-7.25%)
Aug 03, 2005
16.90
17.04
16.49
16.70
221,702
-0.23(-1.36%)
Aug 02, 2005
17.07
17.25
16.75
16.93
274,153
+0.02(+0.12%)
Aug 01, 2005
17.12
17.19
16.70
16.91
262,290
-0.25(-1.46%)
Jul 29, 2005
17.30
17.97
16.99
17.16
647,364
-0.20(-1.15%)
Jul 28, 2005
17.41
17.50
17.25
17.36
175,424
+0.05(+0.29%)
Jul 27, 2005
17.10
17.50
16.77
17.31
176,909
+0.26(+1.52%)
Jul 26, 2005
17.17
17.28
16.74
17.05
375,777
-0.12(-0.70%)
Jul 25, 2005
17.08
17.50
17.04
17.17
553,202
+0.00(+0.00%)
Jul 22, 2005
17.19
17.45
17.07
17.17
211,786
+0.12(+0.70%)
Jul 21, 2005
17.14
17.15
17.00
17.05
142,580
+0.05(+0.29%)
Jul 20, 2005
16.56
17.04
16.36
17.00
280,406
+0.40(+2.41%)
Jul 19, 2005
16.60
17.19
16.20
16.60
1,203,033
+0.55(+3.43%)
Jul 18, 2005
14.50
16.17
14.40
16.05
749,994
+1.40(+9.56%)
Jul 15, 2005
14.65
14.75
14.36
14.65
75,895
-0.13(-0.88%)
Jul 14, 2005
15.01
15.01
14.54
14.78
109,205
-0.22(-1.47%)
Jul 13, 2005
15.00
15.00
14.73
15.00
104,156
+0.00(+0.00%)
Jul 12, 2005
14.89
15.04
14.89
15.00
304,790
+0.05(+0.33%)
Jul 11, 2005
14.90
15.21
14.82
14.95
342,149
+0.05(+0.34%)
Jul 08, 2005
14.75
15.20
14.75
14.90
201,192
-0.04(-0.27%)
Jul 07, 2005
14.55
15.14
14.24
14.94
533,362
+0.24(+1.63%)
Jul 06, 2005
14.25
14.79
14.25
14.70
266,960
+0.42(+2.98%)
Jul 05, 2005
14.00
14.44
14.00
14.28
296,300
+0.18(+1.24%)
Jul 01, 2005
14.10
14.10
13.94
14.10
157,300
+0.08(+0.57%)
Jun 30, 2005
13.87
14.27
13.80
14.02
311,797
+0.12(+0.83%)
Jun 29, 2005
13.60
13.93
13.48
13.90
279,071
+0.25(+1.87%)
Jun 28, 2005
13.55
13.81
13.48
13.65
87,301
+0.25(+1.87%)
Jun 27, 2005
13.23
13.51
13.16
13.40
279,378
+0.20(+1.51%)
Jun 24, 2005
13.98
14.00
13.09
13.20
248,607
-0.75(-5.37%)
Jun 23, 2005
14.43
14.49
13.85
13.95
261,060
-0.49(-3.39%)
Jun 22, 2005
14.60
14.75
14.44
14.44
225,033
-0.28(-1.90%)
Jun 21, 2005
14.30
14.96
14.30
14.72
326,515
+0.53(+3.74%)
Jun 20, 2005
13.57
14.57
13.54
14.19
380,115
+0.52(+3.80%)
Jun 17, 2005
13.50
13.79
13.50
13.67
298,754
-0.03(-0.22%)
Jun 16, 2005
13.57
13.84
13.26
13.70
268,579
+0.20(+1.48%)
Jun 15, 2005
13.55
13.80
13.31
13.50
179,711
-0.01(-0.07%)
Jun 14, 2005
13.41
13.52
13.06
13.51
144,822
+0.06(+0.45%)
Jun 13, 2005
13.45
13.70
13.42
13.45
218,126
-0.10(-0.74%)
Jun 10, 2005
14.02
14.02
13.51
13.55
151,213
-0.40(-2.87%)
Jun 09, 2005
13.93
14.00
13.78
13.95
403,406
+0.09(+0.65%)
Jun 08, 2005
13.70
13.99
13.70
13.86
213,730
+0.11(+0.80%)
Jun 07, 2005
13.64
14.05
13.64
13.75
265,725
+0.08(+0.59%)
Jun 06, 2005
13.70
13.73
13.51
13.67
247,078
+0.17(+1.26%)
Jun 03, 2005
13.70
13.70
13.40
13.50
158,161
-0.02(-0.15%)
Jun 02, 2005
13.65
13.67
13.35
13.52
302,493
+0.02(+0.15%)
Jun 01, 2005
12.67
13.95
12.63
13.50
1,189,590
+1.04(+8.35%)
May 31, 2005
12.17
12.64
12.17
12.46
219,322
+0.17(+1.38%)
May 27, 2005
12.22
12.60
12.11
12.29
323,824
+0.04(+0.33%)
May 26, 2005
12.19
12.38
12.05
12.25
151,031
+0.08(+0.66%)
May 25, 2005
12.50
12.51
12.04
12.17
96,336
-0.27(-2.17%)
May 24, 2005
12.54
12.55
12.06
12.44
180,600
-0.05(-0.40%)
May 23, 2005
12.54
12.60
12.44
12.49
91,136
-0.16(-1.26%)
May 20, 2005
12.85
12.85
12.32
12.65
266,490
-0.13(-1.02%)
May 19, 2005
12.13
12.85
12.13
12.78
708,442
+0.61(+5.01%)
May 18, 2005
12.00
12.20
11.97
12.17
78,300
+0.13(+1.08%)
May 17, 2005
12.01
12.08
11.77
12.04
94,713
+0.05(+0.42%)
May 16, 2005
11.92
12.25
11.68
11.99
205,442
+0.06(+0.50%)
May 13, 2005
11.62
12.00
10.76
11.93
222,886
+0.33(+2.84%)
May 12, 2005
11.40
11.75
11.30
11.60
227,625
+0.18(+1.58%)
May 11, 2005
11.43
11.45
11.15
11.42
153,387
+0.06(+0.53%)
May 10, 2005
11.46
11.48
11.30
11.36
69,309
-0.12(-1.05%)
May 09, 2005
11.40
11.50
11.30
11.48
61,028
-0.06(-0.52%)
May 06, 2005
11.41
11.55
11.25
11.54
212,909
+0.10(+0.87%)
May 05, 2005
11.16
11.75
10.75
11.44
875,006
+1.08(+10.42%)
May 04, 2005
10.04
10.71
10.04
10.36
232,800
+0.31(+3.08%)
May 03, 2005
10.00
10.40
10.00
10.05
113,223
-0.08(-0.79%)
May 02, 2005
10.19
10.43
10.03
10.13
76,325
-0.18(-1.75%)
Apr 29, 2005
10.00
10.31
9.890
10.31
167,796
+0.30(+3.00%)
Apr 28, 2005
10.19
10.36
9.890
10.01
162,953
-0.23(-2.25%)
Apr 27, 2005
10.19
10.33
10.08
10.24
83,169
-0.08(-0.78%)
Apr 26, 2005
10.33
10.50
10.11
10.32
81,743
+0.02(+0.19%)
Apr 25, 2005
10.11
10.35
9.880
10.30
46,607
+0.12(+1.18%)
Apr 22, 2005
10.40
10.40
10.10
10.18
80,822
-0.23(-2.21%)
Apr 21, 2005
9.610
10.45
9.610
10.41
168,796
+0.78(+8.10%)
Apr 20, 2005
9.540
9.730
9.530
9.630
137,806
+0.05(+0.52%)
Apr 19, 2005
9.370
9.630
9.370
9.580
75,421
+0.23(+2.46%)
Apr 18, 2005
9.370
9.525
9.270
9.350
61,095
-0.15(-1.58%)
Apr 15, 2005
9.690
9.730
9.230
9.500
93,381
-0.22(-2.26%)
Apr 14, 2005
9.750
9.920
9.720
9.720
61,592
-0.16(-1.62%)
Apr 13, 2005
9.960
10.00
9.740
9.880
66,965
-0.14(-1.40%)
Apr 12, 2005
9.930
10.12
9.930
10.02
160,287
+0.15(+1.52%)
Apr 11, 2005
9.900
9.900
9.610
9.870
49,525
-0.02(-0.20%)
Apr 08, 2005
9.920
10.00
9.706
9.890
99,187
+0.10(+1.02%)
Apr 07, 2005
9.900
9.900
9.650
9.790
79,180
-0.02(-0.20%)
Apr 06, 2005
9.760
9.920
9.700
9.810
25,792
-0.05(-0.51%)
Apr 05, 2005
10.05
10.06
9.655
9.860
104,374
-0.13(-1.30%)
Apr 04, 2005
10.06
10.06
9.730
9.990
157,809
-0.17(-1.67%)
Apr 01, 2005
10.31
10.40
10.08
10.16
265,978
-0.13(-1.26%)
Mar 31, 2005
10.30
10.62
10.23
10.29
166,309
-0.09(-0.87%)
Mar 30, 2005
10.47
10.58
10.26
10.38
55,904
+0.01(+0.10%)
Mar 29, 2005
10.49
10.60
10.26
10.37
137,032
-0.04(-0.38%)
Mar 28, 2005
10.34
10.48
10.24
10.41
119,452
+0.03(+0.29%)
Mar 24, 2005
10.51
10.51
10.26
10.38
84,491
-0.10(-0.95%)
Mar 23, 2005
10.09
10.65
10.09
10.48
356,675
+0.45(+4.43%)
Mar 22, 2005
9.860
10.10
9.860
10.04
105,284
+0.25(+2.50%)
Mar 21, 2005
9.870
9.900
9.640
9.790
54,564
-0.01(-0.10%)
Mar 18, 2005
9.640
9.830
9.520
9.800
99,296
+0.16(+1.66%)
Mar 17, 2005
9.400
9.670
9.390
9.640
72,044
+0.21(+2.23%)
Mar 16, 2005
9.510
9.860
9.410
9.430
71,395
-0.15(-1.57%)
Mar 15, 2005
9.920
9.920
9.520
9.580
42,339
-0.28(-2.84%)
Mar 14, 2005
9.710
9.950
9.710
9.860
77,401
-0.02(-0.20%)
Mar 11, 2005
9.940
10.26
9.710
9.880
63,619
-0.16(-1.59%)
Mar 10, 2005
10.16
10.16
9.710
10.04
77,662
+0.02(+0.20%)
Mar 09, 2005
10.15
10.39
10.02
10.02
61,495
-0.16(-1.57%)
Mar 08, 2005
10.35
10.70
10.09
10.18
104,878
-0.23(-2.21%)
Mar 07, 2005
10.61
10.90
10.35
10.41
81,886
-0.09(-0.86%)
Mar 04, 2005
10.32
10.59
10.32
10.50
260,552
+0.20(+1.94%)
Mar 03, 2005
10.33
10.35
10.04
10.30
166,358
+0.06(+0.59%)
Mar 02, 2005
10.50
10.79
10.17
10.24
190,012
-0.39(-3.67%)
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
.