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
Simulations Plus Inc
(NQ:
SLP
)
46.09
-0.86 (-1.83%)
Streaming Delayed Price
Updated: 2:08 PM EDT, Jun 7, 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 (%)
Feb 28, 2007
1.480
1.552
1.367
1.519
389,496
-0.04(-2.38%)
Feb 27, 2007
1.705
1.796
1.435
1.556
728,032
-0.16(-9.43%)
Feb 26, 2007
1.757
1.757
1.703
1.718
189,882
+0.01(+0.46%)
Feb 23, 2007
1.753
1.757
1.664
1.710
191,803
-0.03(-1.68%)
Feb 22, 2007
1.753
1.757
1.660
1.740
229,958
+0.00(+0.23%)
Feb 21, 2007
1.757
1.804
1.708
1.736
282,455
-0.02(-1.22%)
Feb 20, 2007
1.824
1.884
1.728
1.757
618,942
-0.07(-3.64%)
Feb 16, 2007
1.660
1.833
1.621
1.824
557,227
+0.17(+10.14%)
Feb 15, 2007
1.640
1.679
1.613
1.656
145,708
+0.01(+0.71%)
Feb 14, 2007
1.650
1.669
1.621
1.644
191,173
+0.02(+1.32%)
Feb 13, 2007
1.650
1.669
1.597
1.623
151,432
-0.03(-1.53%)
Feb 12, 2007
1.660
1.708
1.621
1.648
263,139
-0.01(-0.70%)
Feb 09, 2007
1.714
1.726
1.621
1.660
219,971
-0.04(-2.30%)
Feb 08, 2007
1.603
1.718
1.603
1.699
224,581
+0.10(+6.10%)
Feb 07, 2007
1.708
1.718
1.542
1.601
508,316
-0.09(-5.20%)
Feb 06, 2007
1.601
1.738
1.564
1.689
929,822
+0.17(+11.47%)
Feb 05, 2007
1.357
1.552
1.339
1.515
974,892
+0.23(+17.58%)
Feb 02, 2007
1.291
1.318
1.269
1.289
223,813
-0.03(-2.37%)
Feb 01, 2007
1.357
1.396
1.308
1.320
132,648
-0.04(-3.29%)
Jan 31, 2007
1.357
1.406
1.269
1.365
288,601
+0.01(+0.58%)
Jan 30, 2007
1.318
1.367
1.308
1.357
129,832
+0.04(+2.81%)
Jan 29, 2007
1.367
1.367
1.289
1.320
210,496
-0.07(-4.79%)
Jan 26, 2007
1.406
1.406
1.289
1.386
164,658
+0.00(+0.00%)
Jan 25, 2007
1.439
1.445
1.386
1.386
144,940
-0.04(-3.01%)
Jan 24, 2007
1.396
1.447
1.390
1.429
132,905
+0.05(+3.83%)
Jan 23, 2007
1.357
1.421
1.298
1.377
182,328
+0.04(+2.92%)
Jan 22, 2007
1.412
1.435
1.334
1.337
252,237
-0.03(-2.42%)
Jan 19, 2007
1.464
1.464
1.367
1.371
202,814
-0.10(-7.02%)
Jan 18, 2007
1.460
1.513
1.435
1.474
376,436
+0.04(+2.72%)
Jan 17, 2007
1.318
1.464
1.318
1.435
398,458
+0.12(+8.89%)
Jan 16, 2007
1.416
1.416
1.250
1.318
572,592
-0.06(-4.26%)
Jan 12, 2007
1.377
1.412
1.328
1.377
296,795
+0.01(+1.00%)
Jan 11, 2007
1.396
1.412
1.259
1.363
381,557
-0.00(-0.14%)
Jan 10, 2007
1.367
1.396
1.353
1.365
313,952
+0.02(+1.30%)
Jan 09, 2007
1.414
1.435
1.343
1.347
633,027
+0.02(+1.77%)
Jan 08, 2007
1.269
1.334
1.242
1.324
811,258
+0.14(+11.88%)
Jan 05, 2007
1.265
1.265
1.162
1.183
302,685
-0.09(-6.77%)
Jan 04, 2007
1.054
1.269
0.9782
1.269
1,102,420
+0.21(+19.93%)
Jan 03, 2007
1.103
1.150
1.033
1.058
310,623
-0.07(-6.55%)
Dec 29, 2006
0.9645
1.142
0.9567
1.132
714,716
+0.18(+18.37%)
Dec 28, 2006
0.9860
0.9860
0.9274
0.9567
118,052
+0.01(+1.03%)
Dec 27, 2006
0.9860
0.9958
0.9392
0.9470
249,933
-0.08(-7.97%)
Dec 26, 2006
1.123
1.123
1.025
1.029
184,376
-0.09(-8.03%)
Dec 22, 2006
0.9743
1.150
0.9274
1.119
601,273
+0.20(+21.66%)
Dec 21, 2006
0.8025
0.9724
0.8005
0.9196
325,732
+0.12(+14.86%)
Dec 20, 2006
0.8006
0.8279
0.8005
0.8007
29,705
-0.01(-0.95%)
Dec 19, 2006
0.8005
0.8201
0.7966
0.8083
77,848
-0.02(-2.82%)
Dec 18, 2006
0.8962
0.8982
0.8298
0.8318
88,603
-0.02(-2.07%)
Dec 15, 2006
0.8884
0.9372
0.7810
0.8493
762,091
-0.04(-4.40%)
Dec 14, 2006
0.6639
0.9255
0.6248
0.8884
791,796
+0.22(+33.43%)
Dec 13, 2006
0.6639
0.6736
0.6541
0.6658
9,731
-0.01(-1.51%)
Dec 12, 2006
0.6697
0.6760
0.6561
0.6760
21,254
+0.01(+1.24%)
Dec 11, 2006
0.6463
0.6697
0.6463
0.6678
6,401
+0.03(+3.95%)
Dec 08, 2006
0.6346
0.6541
0.6248
0.6424
23,559
-0.00(-0.30%)
Dec 07, 2006
0.6287
0.6443
0.6268
0.6443
16,645
+0.01(+1.85%)
Dec 06, 2006
0.5897
0.6326
0.5897
0.6326
29,961
+0.04(+6.58%)
Dec 05, 2006
0.6307
0.6307
0.5858
0.5936
9,987
-0.03(-5.14%)
Dec 04, 2006
0.6268
0.6346
0.6112
0.6257
26,376
+0.00(+0.15%)
Dec 01, 2006
0.6307
0.6326
0.6190
0.6248
9,731
+0.01(+1.26%)
Nov 30, 2006
0.6170
0.6170
0.6170
0.6170
3,329
-0.00(-0.56%)
Nov 29, 2006
0.6326
0.6326
0.6073
0.6205
6,401
-0.00(-0.38%)
Nov 28, 2006
0.6229
0.6316
0.6229
0.6229
6,914
+0.01(+1.92%)
Nov 27, 2006
0.6287
0.6326
0.6053
0.6111
31,497
-0.00(-0.63%)
Nov 24, 2006
0.6092
0.6307
0.5858
0.6150
22,791
-0.02(-2.48%)
Nov 22, 2006
0.6053
0.6326
0.6014
0.6307
47,630
+0.04(+5.90%)
Nov 21, 2006
0.5858
0.5955
0.5760
0.5955
26,120
+0.00(+0.00%)
Nov 20, 2006
0.5740
0.6150
0.5487
0.5955
62,227
+0.04(+6.64%)
Nov 17, 2006
0.5565
0.5721
0.5565
0.5584
14,340
+0.00(+0.35%)
Nov 16, 2006
0.5487
0.5682
0.5487
0.5565
31,497
+0.00(+0.00%)
Nov 15, 2006
0.5545
0.5760
0.5506
0.5565
31,497
+0.01(+1.42%)
Nov 14, 2006
0.5858
0.5994
0.5467
0.5487
24,327
-0.04(-6.33%)
Nov 13, 2006
0.6443
0.6443
0.5721
0.5858
97,310
-0.04(-6.54%)
Nov 10, 2006
0.6248
0.6541
0.6053
0.6268
20,998
-0.01(-2.13%)
Nov 09, 2006
0.5662
0.7420
0.5662
0.6404
352,364
+0.10(+17.99%)
Nov 08, 2006
0.5545
0.5545
0.5369
0.5428
24,327
-0.00(-0.71%)
Nov 07, 2006
0.5916
0.5916
0.5272
0.5467
76,055
-0.03(-5.08%)
Nov 06, 2006
0.5858
0.5975
0.5760
0.5760
40,972
-0.01(-1.67%)
Nov 03, 2006
0.5858
0.6053
0.5858
0.5858
82,713
+0.01(+1.69%)
Nov 02, 2006
0.5955
0.5955
0.5662
0.5760
80,408
-0.02(-3.28%)
Nov 01, 2006
0.5975
0.6014
0.5955
0.5955
22,534
-0.00(-0.33%)
Oct 31, 2006
0.6053
0.6053
0.5955
0.5975
21,254
-0.02(-2.86%)
Oct 30, 2006
0.6248
0.6248
0.6150
0.6150
9,987
+0.01(+0.96%)
Oct 27, 2006
0.6190
0.6190
0.5975
0.6092
22,791
-0.01(-2.20%)
Oct 26, 2006
0.6248
0.6346
0.6150
0.6229
25,607
-0.00(-0.31%)
Oct 25, 2006
0.6248
0.6268
0.6209
0.6248
52,496
+0.02(+2.56%)
Oct 24, 2006
0.6053
0.6307
0.6053
0.6092
16,901
+0.00(+0.65%)
Oct 23, 2006
0.5994
0.6072
0.5955
0.6053
30,729
-0.00(-0.64%)
Oct 20, 2006
0.6443
0.6443
0.5662
0.6092
143,404
-0.03(-5.17%)
Oct 19, 2006
0.6424
0.6424
0.6424
0.6424
256
+0.00(+0.30%)
Oct 18, 2006
0.6443
0.6502
0.6365
0.6404
35,082
-0.00(-0.61%)
Oct 17, 2006
0.6482
0.6482
0.6404
0.6444
16,901
+0.00(+0.61%)
Oct 16, 2006
0.6521
0.6541
0.6404
0.6404
45,838
-0.00(-0.00%)
Oct 13, 2006
0.6541
0.6541
0.6346
0.6404
101,919
-0.01(-2.09%)
Oct 12, 2006
0.6404
0.6541
0.6365
0.6541
97,822
+0.02(+2.76%)
Oct 11, 2006
0.6365
0.6424
0.6346
0.6365
52,240
-0.00(-0.61%)
Oct 10, 2006
0.6346
0.6443
0.6248
0.6404
32,778
-0.00(-0.61%)
Oct 09, 2006
0.6639
0.6678
0.6072
0.6443
196,156
-0.01(-0.89%)
Oct 06, 2006
0.5135
0.6834
0.5116
0.6501
721,118
+0.14(+26.60%)
Oct 05, 2006
0.5077
0.5174
0.4959
0.5135
28,680
+0.03(+5.20%)
Oct 04, 2006
0.4881
0.4881
0.4881
0.4881
6,401
-0.03(-5.66%)
Oct 03, 2006
0.4588
0.5174
0.4588
0.5174
50,447
+0.07(+14.69%)
Oct 02, 2006
0.4432
0.4511
0.4432
0.4511
1,792
-0.01(-1.26%)
Sep 29, 2006
0.4393
0.4569
0.4393
0.4569
16,901
-0.00(-0.42%)
Sep 28, 2006
0.4588
0.4588
0.4588
0.4588
256
+0.00(+0.42%)
Sep 27, 2006
0.4588
0.4647
0.4512
0.4569
12,547
+0.01(+1.74%)
Sep 26, 2006
0.4413
0.4491
0.4413
0.4491
13,060
-0.01(-1.29%)
Sep 25, 2006
0.4979
0.4979
0.4432
0.4549
21,766
-0.04(-7.54%)
Sep 22, 2006
0.4999
0.5018
0.4920
0.4920
4,609
-0.01(-1.17%)
Sep 21, 2006
0.4979
0.5116
0.4979
0.4979
43,533
+0.02(+3.65%)
Sep 20, 2006
0.4784
0.4842
0.4667
0.4803
44,813
+0.01(+2.07%)
Sep 19, 2006
0.4510
0.4881
0.4510
0.4706
43,533
+0.02(+4.78%)
Sep 18, 2006
0.4491
0.4510
0.4491
0.4491
4,609
+0.00(+0.00%)
Sep 15, 2006
0.4491
0.4549
0.4433
0.4491
13,572
+0.00(+0.00%)
Sep 14, 2006
0.4393
0.4491
0.4256
0.4491
15,364
-0.00(-0.86%)
Sep 13, 2006
0.4530
0.4569
0.4393
0.4530
43,533
+0.01(+3.11%)
Sep 12, 2006
0.4198
0.4393
0.4159
0.4393
10,755
+0.02(+4.65%)
Sep 11, 2006
0.4217
0.4217
0.4159
0.4198
2,816
-0.01(-2.27%)
Sep 08, 2006
0.4198
0.4393
0.4198
0.4296
21,254
+0.00(+0.00%)
Sep 07, 2006
0.4256
0.4296
0.4256
0.4296
34,058
+0.00(+0.46%)
Sep 06, 2006
0.4120
0.4276
0.4120
0.4276
5,377
+0.02(+3.79%)
Sep 05, 2006
0.4198
0.4198
0.3846
0.4120
180,279
-0.01(-3.21%)
Sep 01, 2006
0.4296
0.4491
0.4218
0.4256
81,177
-0.00(-0.91%)
Aug 31, 2006
0.4003
0.4627
0.4003
0.4296
280,406
+0.03(+7.32%)
Aug 30, 2006
0.4198
0.4198
0.4003
0.4003
107,809
-0.02(-4.65%)
Aug 29, 2006
0.4237
0.4471
0.4139
0.4198
150,062
-0.01(-2.27%)
Aug 28, 2006
0.4491
0.4686
0.4217
0.4296
98,078
-0.02(-3.93%)
Aug 25, 2006
0.4666
0.4666
0.4393
0.4471
36,363
-0.02(-4.18%)
Aug 24, 2006
0.4881
0.4901
0.4393
0.4666
28,424
-0.01(-2.02%)
Aug 23, 2006
0.4667
0.4979
0.4296
0.4763
41,228
+0.01(+2.49%)
Aug 22, 2006
0.5135
0.5135
0.4588
0.4647
61,971
-0.05(-9.85%)
Aug 21, 2006
0.5369
0.5506
0.5155
0.5155
19,462
-0.01(-1.49%)
Aug 18, 2006
0.5077
0.5233
0.5077
0.5233
12,035
+0.02(+4.69%)
Aug 17, 2006
0.4784
0.5057
0.4706
0.4998
20,486
+0.02(+4.49%)
Aug 16, 2006
0.4901
0.4901
0.4784
0.4784
40,716
-0.02(-3.16%)
Aug 15, 2006
0.5077
0.5174
0.4881
0.4940
21,254
-0.02(-3.44%)
Aug 14, 2006
0.5565
0.5604
0.3710
0.5116
246,347
+0.23(+79.15%)
Aug 11, 2006
0.2831
0.2880
0.2831
0.2856
38,924
+0.00(+0.17%)
Aug 10, 2006
0.2880
0.2880
0.2807
0.2851
27,144
-0.00(-0.17%)
Aug 09, 2006
0.2807
0.2880
0.2807
0.2856
49,167
+0.00(+1.56%)
Aug 08, 2006
0.2734
0.2826
0.2709
0.2812
113,699
+0.01(+3.78%)
Aug 07, 2006
0.2685
0.2709
0.2665
0.2709
19,462
+0.00(+1.09%)
Aug 04, 2006
0.2685
0.2685
0.2621
0.2680
35,338
-0.00(-0.18%)
Aug 03, 2006
0.2675
0.2685
0.2651
0.2685
16,389
+0.00(+1.66%)
Aug 02, 2006
0.2685
0.2685
0.2641
0.2641
18,437
-0.00(-1.81%)
Aug 01, 2006
0.2636
0.2734
0.2616
0.2690
46,606
+0.01(+4.55%)
Jul 31, 2006
0.2441
0.2660
0.2441
0.2572
53,776
+0.01(+4.36%)
Jul 28, 2006
0.2343
0.2465
0.2343
0.2465
37,899
+0.00(+2.02%)
Jul 27, 2006
0.2416
0.2416
0.2392
0.2416
43,021
+0.00(+1.02%)
Jul 26, 2006
0.2392
0.2392
0.2387
0.2392
14,340
+0.00(+1.03%)
Jul 25, 2006
0.2416
0.2416
0.2367
0.2367
11,267
-0.00(-1.02%)
Jul 24, 2006
0.2441
0.2441
0.2294
0.2392
77,848
+0.01(+3.16%)
Jul 21, 2006
0.2343
0.2392
0.2294
0.2319
71,189
+0.01(+5.56%)
Jul 20, 2006
0.2094
0.2270
0.2084
0.2197
43,533
+0.01(+4.65%)
Jul 19, 2006
0.2099
0.2099
0.2099
0.2099
0
+0.00(+0.00%)
Jul 18, 2006
0.2104
0.2104
0.2099
0.2099
2,560
-0.00(-2.27%)
Jul 17, 2006
0.2148
0.2148
0.2148
0.2148
7,682
-0.00(-1.12%)
Jul 14, 2006
0.2187
0.2187
0.2172
0.2172
2,048
-0.00(-1.55%)
Jul 13, 2006
0.2221
0.2221
0.2201
0.2206
39,436
-0.01(-2.38%)
Jul 12, 2006
0.2241
0.2314
0.2241
0.2260
35,338
+0.00(+0.87%)
Jul 11, 2006
0.2026
0.2270
0.2026
0.2241
74,775
+0.02(+11.95%)
Jul 10, 2006
0.2045
0.2045
0.2001
0.2001
3,072
-0.00(-1.20%)
Jul 07, 2006
0.2050
0.2055
0.2026
0.2026
5,633
+0.00(+1.22%)
Jul 06, 2006
0.1953
0.2050
0.1953
0.2001
13,316
+0.00(+2.50%)
Jul 05, 2006
0.1953
0.1953
0.1953
0.1953
174,133
+0.00(+0.00%)
Jul 03, 2006
0.1953
0.1953
0.1953
0.1953
4,609
+0.00(+1.52%)
Jun 30, 2006
0.1953
0.1977
0.1913
0.1923
124,966
-0.01(-2.72%)
Jun 29, 2006
0.1953
0.1977
0.1928
0.1977
81,433
+0.00(+0.00%)
Jun 28, 2006
0.1953
0.1987
0.1855
0.1977
122,917
-0.00(-0.98%)
Jun 27, 2006
0.2001
0.2001
0.1928
0.1996
117,284
-0.00(-0.24%)
Jun 26, 2006
0.2001
0.2075
0.1928
0.2001
121,893
-0.00(-1.20%)
Jun 23, 2006
0.2089
0.2094
0.2016
0.2026
52,240
-0.01(-5.16%)
Jun 22, 2006
0.2148
0.2148
0.2016
0.2136
159,793
-0.00(-1.67%)
Jun 21, 2006
0.2099
0.2197
0.1982
0.2172
162,354
+0.01(+3.25%)
Jun 20, 2006
0.2172
0.2289
0.2055
0.2104
146,989
-0.01(-3.36%)
Jun 19, 2006
0.2314
0.2314
0.2172
0.2177
44,557
-0.01(-4.50%)
Jun 16, 2006
0.2299
0.2392
0.2197
0.2280
94,749
-0.00(-0.85%)
Jun 15, 2006
0.2367
0.2367
0.2299
0.2299
5,121
-0.01(-4.66%)
Jun 14, 2006
0.2245
0.2411
0.2231
0.2411
22,022
+0.02(+6.96%)
Jun 13, 2006
0.2392
0.2392
0.2245
0.2254
39,948
-0.02(-6.89%)
Jun 12, 2006
0.2319
0.2465
0.2270
0.2421
30,729
+0.01(+5.76%)
Jun 09, 2006
0.2343
0.2343
0.2289
0.2289
40,460
-0.01(-3.30%)
Jun 08, 2006
0.2392
0.2392
0.2367
0.2367
51,727
-0.01(-3.00%)
Jun 07, 2006
0.2475
0.2489
0.2441
0.2441
31,241
-0.00(-1.95%)
Jun 06, 2006
0.2504
0.2504
0.2470
0.2489
9,731
-0.00(-0.98%)
Jun 05, 2006
0.2514
0.2514
0.2489
0.2514
5,633
+0.00(+0.00%)
Jun 02, 2006
0.2587
0.2611
0.2514
0.2514
34,314
-0.01(-2.83%)
Jun 01, 2006
0.2529
0.2631
0.2529
0.2587
79,384
+0.01(+2.91%)
May 31, 2006
0.2465
0.2514
0.2465
0.2514
66,580
+0.01(+3.00%)
May 30, 2006
0.2416
0.2441
0.2416
0.2441
15,364
+0.00(+1.62%)
May 26, 2006
0.2441
0.2441
0.2402
0.2402
18,949
-0.00(-1.20%)
May 25, 2006
0.2441
0.2441
0.2402
0.2431
6,658
-0.00(-0.40%)
May 24, 2006
0.2421
0.2441
0.2421
0.2441
2,560
+0.00(+0.81%)
May 23, 2006
0.2343
0.2441
0.2343
0.2421
96,797
+0.01(+2.60%)
May 22, 2006
0.2392
0.2421
0.2324
0.2360
32,778
-0.00(-0.94%)
May 19, 2006
0.2441
0.2441
0.2382
0.2382
54,800
-0.01(-2.20%)
May 18, 2006
0.2416
0.2441
0.2416
0.2436
95,773
+0.01(+2.25%)
May 17, 2006
0.2245
0.2392
0.2245
0.2382
88,091
+0.02(+7.49%)
May 16, 2006
0.2158
0.2221
0.2158
0.2216
55,825
+0.01(+5.09%)
May 15, 2006
0.2109
0.2109
0.2109
0.2109
3,585
-0.00(-1.59%)
May 12, 2006
0.2143
0.2143
0.2143
0.2143
0
+0.00(+0.00%)
May 11, 2006
0.2187
0.2187
0.2138
0.2143
8,194
-0.00(-2.23%)
May 10, 2006
0.2197
0.2197
0.2162
0.2192
3,585
+0.00(+1.13%)
May 09, 2006
0.2192
0.2197
0.2167
0.2167
29,705
-0.00(-1.11%)
May 08, 2006
0.2162
0.2192
0.2099
0.2192
45,069
+0.00(+0.90%)
May 05, 2006
0.2123
0.2172
0.2123
0.2172
10,243
+0.01(+4.46%)
May 04, 2006
0.2050
0.2123
0.2050
0.2079
21,510
-0.01(-2.74%)
May 03, 2006
0.2123
0.2138
0.2099
0.2138
2,048
+0.01(+3.06%)
May 02, 2006
0.2099
0.2099
0.2075
0.2075
5,633
+0.00(+0.00%)
May 01, 2006
0.2026
0.2118
0.2026
0.2075
8,194
+0.00(+2.41%)
Apr 28, 2006
0.2026
0.2026
0.2026
0.2026
512
-0.00(-0.48%)
Apr 27, 2006
0.2001
0.2036
0.2001
0.2036
15,364
+0.00(+0.48%)
Apr 26, 2006
0.2021
0.2075
0.2021
0.2026
10,243
+0.00(+0.73%)
Apr 25, 2006
0.1977
0.2026
0.1977
0.2011
172,085
-0.01(-4.19%)
Apr 24, 2006
0.2060
0.2148
0.2040
0.2099
27,144
+0.00(+2.38%)
Apr 21, 2006
0.1982
0.2050
0.1982
0.2050
18,949
+0.00(+2.44%)
Apr 20, 2006
0.2050
0.2050
0.1909
0.2001
59,922
-0.01(-3.30%)
Apr 19, 2006
0.2070
0.2070
0.2070
0.2070
512
-0.00(-0.24%)
Apr 18, 2006
0.2172
0.2172
0.2075
0.2075
57,873
-0.01(-4.49%)
Apr 17, 2006
0.2197
0.2197
0.2172
0.2172
10,755
+0.00(+0.00%)
Apr 13, 2006
0.2158
0.2245
0.2172
0.2172
46,094
+0.00(+0.68%)
Apr 12, 2006
0.2158
0.2158
0.2158
0.2158
512
+0.00(+0.00%)
Apr 11, 2006
0.2123
0.2158
0.2123
0.2158
11,267
-0.00(-0.45%)
Apr 10, 2006
0.2153
0.2167
0.2153
0.2167
13,316
-0.00(-1.11%)
Apr 07, 2006
0.2192
0.2245
0.2192
0.2192
65,556
-0.00(-0.22%)
Apr 06, 2006
0.2138
0.2197
0.2138
0.2197
30,217
+0.01(+2.97%)
Apr 05, 2006
0.2104
0.2160
0.2099
0.2133
10,243
+0.00(+0.46%)
Apr 04, 2006
0.2079
0.2148
0.2075
0.2123
30,217
+0.00(+2.11%)
Apr 03, 2006
0.2099
0.2099
0.2079
0.2079
14,340
-0.00(-0.70%)
Mar 31, 2006
0.2099
0.2099
0.2075
0.2094
30,217
+0.00(+0.94%)
Mar 30, 2006
0.2040
0.2075
0.2040
0.2075
44,557
+0.00(+2.16%)
Mar 29, 2006
0.2026
0.2075
0.2026
0.2031
35,851
+0.00(+1.22%)
Mar 28, 2006
0.2001
0.2026
0.2001
0.2006
12,291
+0.00(+0.24%)
Mar 27, 2006
0.1957
0.2001
0.1953
0.2001
7,682
+0.01(+2.76%)
Mar 24, 2006
0.1918
0.1948
0.1918
0.1948
16,389
+0.00(+2.31%)
Mar 23, 2006
0.1928
0.1938
0.1899
0.1904
9,218
+0.00(+1.30%)
Mar 22, 2006
0.1879
0.1928
0.1865
0.1879
53,776
-0.01(-6.10%)
Mar 21, 2006
0.2104
0.2104
0.2001
0.2001
14,852
-0.01(-4.43%)
Mar 20, 2006
0.2099
0.2143
0.2094
0.2094
12,803
+0.00(+0.00%)
Mar 17, 2006
0.2011
0.2099
0.2011
0.2094
82,969
+0.01(+5.67%)
Mar 16, 2006
0.1904
0.2016
0.1904
0.1982
65,556
+0.00(+2.01%)
Mar 15, 2006
0.1953
0.1953
0.1943
0.1943
7,682
-0.00(-1.49%)
Mar 14, 2006
0.2026
0.2026
0.1953
0.1972
13,316
-0.00(-1.46%)
Mar 13, 2006
0.1923
0.2026
0.1923
0.2001
16,901
+0.01(+3.80%)
Mar 10, 2006
0.1884
0.1928
0.1884
0.1928
4,097
+0.00(+1.28%)
Mar 09, 2006
0.1904
0.1904
0.1904
0.1904
0
+0.00(+0.00%)
Mar 08, 2006
0.1830
0.1918
0.1830
0.1904
6,145
+0.01(+5.41%)
Mar 07, 2006
0.1830
0.1830
0.1806
0.1806
3,072
-0.01(-2.89%)
Mar 06, 2006
0.1757
0.1928
0.1743
0.1860
46,606
+0.01(+4.38%)
Mar 03, 2006
0.1806
0.1806
0.1762
0.1782
10,243
-0.01(-2.93%)
Mar 02, 2006
0.1835
0.1835
0.1835
0.1835
0
+0.00(+0.00%)
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
.