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
ID Systems Inc
(NQ:
IDSY
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 31, 2010
2.980
3.000
2.960
2.990
19,162
+0.02(+0.67%)
Mar 30, 2010
3.010
3.040
2.970
2.970
9,900
-0.06(-1.98%)
Mar 29, 2010
2.970
3.050
2.970
3.030
22,325
+0.06(+2.02%)
Mar 26, 2010
2.970
3.050
2.964
2.970
37,071
+0.04(+1.37%)
Mar 25, 2010
3.010
3.100
2.920
2.930
62,316
-0.18(-5.79%)
Mar 24, 2010
3.000
3.180
2.970
3.110
132,521
+0.06(+1.97%)
Mar 23, 2010
3.050
3.070
2.990
3.050
23,504
+0.03(+0.99%)
Mar 22, 2010
3.090
3.149
3.020
3.020
40,493
-0.21(-6.50%)
Mar 19, 2010
3.090
3.230
3.000
3.230
79,524
+0.20(+6.69%)
Mar 18, 2010
3.020
3.150
3.010
3.027
19,761
-0.12(-3.89%)
Mar 17, 2010
2.920
3.200
2.920
3.150
139,753
+0.21(+7.14%)
Mar 16, 2010
2.980
3.060
2.890
2.940
24,887
+0.00(+0.00%)
Mar 15, 2010
2.990
3.070
2.930
2.940
28,460
-0.02(-0.68%)
Mar 12, 2010
3.040
3.070
2.950
2.960
48,879
-0.02(-0.67%)
Mar 11, 2010
2.960
3.080
2.850
2.980
94,702
-0.12(-3.87%)
Mar 10, 2010
2.938
3.100
2.870
3.100
55,874
+0.17(+5.80%)
Mar 09, 2010
2.971
2.971
2.900
2.930
20,326
-0.01(-0.34%)
Mar 08, 2010
2.950
2.970
2.860
2.940
17,252
+0.04(+1.38%)
Mar 05, 2010
2.900
2.970
2.880
2.900
18,354
-0.04(-1.36%)
Mar 04, 2010
2.850
2.970
2.810
2.940
22,566
+0.10(+3.52%)
Mar 03, 2010
2.885
2.890
2.800
2.840
20,582
+0.02(+0.71%)
Mar 02, 2010
2.830
2.864
2.800
2.820
22,183
-0.01(-0.35%)
Mar 01, 2010
2.840
2.900
2.810
2.830
22,738
-0.02(-0.71%)
Feb 26, 2010
2.780
2.900
2.750
2.850
7,400
+0.07(+2.52%)
Feb 25, 2010
2.870
2.940
2.780
2.780
16,639
-0.07(-2.46%)
Feb 24, 2010
2.840
2.860
2.820
2.850
8,802
+0.00(+0.00%)
Feb 23, 2010
2.910
2.950
2.850
2.850
16,240
-0.02(-0.70%)
Feb 22, 2010
2.840
2.970
2.820
2.870
6,230
+0.01(+0.35%)
Feb 19, 2010
2.810
2.860
2.810
2.860
1,771
+0.02(+0.70%)
Feb 18, 2010
2.850
2.910
2.810
2.840
12,210
+0.03(+1.07%)
Feb 17, 2010
2.807
2.860
2.800
2.810
39,350
+0.01(+0.36%)
Feb 16, 2010
2.850
2.876
2.780
2.800
26,312
-0.01(-0.36%)
Feb 12, 2010
2.800
2.810
2.810
2.810
15,800
-0.01(-0.35%)
Feb 11, 2010
2.840
2.850
2.820
2.820
29,377
+0.02(+0.71%)
Feb 10, 2010
2.830
2.840
2.800
2.800
23,916
-0.03(-1.06%)
Feb 09, 2010
2.930
2.930
2.820
2.830
30,177
-0.02(-0.70%)
Feb 08, 2010
2.840
2.850
2.810
2.850
59,350
+0.01(+0.35%)
Feb 05, 2010
2.870
2.980
2.820
2.840
7,935
-0.04(-1.38%)
Feb 04, 2010
2.830
2.920
2.800
2.880
17,635
+0.04(+1.40%)
Feb 03, 2010
2.870
2.880
2.840
2.840
9,210
-0.03(-1.05%)
Feb 02, 2010
2.860
2.890
2.850
2.870
21,220
+0.01(+0.35%)
Feb 01, 2010
2.880
2.910
2.850
2.860
22,558
-0.01(-0.35%)
Jan 29, 2010
3.000
3.000
2.870
2.870
17,292
-0.07(-2.38%)
Jan 28, 2010
2.950
2.950
2.850
2.940
31,419
-0.02(-0.68%)
Jan 27, 2010
2.960
2.990
2.920
2.960
26,125
-0.01(-0.34%)
Jan 26, 2010
3.010
3.080
2.960
2.970
54,761
-0.01(-0.34%)
Jan 25, 2010
3.110
3.110
2.980
2.980
55,294
-0.09(-2.93%)
Jan 22, 2010
3.060
3.100
2.830
3.070
77,625
-0.05(-1.60%)
Jan 21, 2010
3.230
3.239
3.070
3.120
94,748
-0.13(-4.00%)
Jan 20, 2010
3.335
3.330
3.220
3.250
13,825
-0.12(-3.51%)
Jan 19, 2010
3.242
3.420
3.220
3.368
37,184
+0.13(+3.96%)
Jan 15, 2010
3.220
3.240
3.240
3.240
43,000
+0.02(+0.62%)
Jan 14, 2010
3.360
3.360
3.220
3.220
29,725
-0.14(-4.17%)
Jan 13, 2010
3.390
3.390
3.340
3.360
17,177
-0.07(-2.04%)
Jan 12, 2010
3.500
3.500
3.390
3.430
49,050
-0.03(-0.87%)
Jan 11, 2010
3.620
3.620
3.370
3.460
60,837
+0.09(+2.67%)
Jan 08, 2010
3.880
3.880
3.330
3.370
211,564
+0.08(+2.43%)
Jan 07, 2010
3.230
3.290
3.220
3.290
5,666
+0.04(+1.23%)
Jan 06, 2010
3.300
3.320
3.250
3.250
2,355
-0.07(-2.11%)
Jan 05, 2010
3.410
3.410
3.310
3.320
2,331
+0.02(+0.61%)
Jan 04, 2010
3.200
3.360
3.200
3.300
108,842
+0.09(+2.80%)
Dec 31, 2009
3.220
3.210
3.210
3.210
2,700
-0.01(-0.31%)
Dec 30, 2009
3.270
3.270
3.140
3.220
16,640
-0.03(-0.92%)
Dec 29, 2009
3.230
3.270
3.220
3.250
4,821
+0.02(+0.62%)
Dec 28, 2009
3.210
3.280
3.204
3.230
20,400
-0.01(-0.31%)
Dec 24, 2009
3.250
3.410
3.210
3.240
33,029
+0.02(+0.62%)
Dec 23, 2009
3.196
3.229
3.175
3.220
3,900
+0.02(+0.63%)
Dec 22, 2009
3.190
3.200
3.150
3.200
32,350
+0.02(+0.63%)
Dec 21, 2009
3.200
3.200
3.100
3.180
23,490
-0.02(-0.63%)
Dec 18, 2009
3.120
3.200
3.070
3.200
26,638
+0.03(+0.95%)
Dec 17, 2009
3.180
3.190
3.100
3.170
28,300
+0.00(+0.00%)
Dec 16, 2009
3.170
3.190
3.120
3.170
15,192
+0.01(+0.32%)
Dec 15, 2009
3.180
3.180
3.150
3.160
13,510
-0.02(-0.63%)
Dec 14, 2009
3.170
3.180
3.130
3.180
28,144
+0.03(+0.95%)
Dec 11, 2009
3.150
3.180
3.150
3.150
60,848
-0.03(-0.91%)
Dec 10, 2009
3.130
3.220
3.130
3.179
35,247
+0.06(+1.89%)
Dec 09, 2009
3.100
3.120
3.090
3.120
6,088
+0.05(+1.63%)
Dec 08, 2009
3.100
3.100
3.050
3.070
37,351
-0.04(-1.29%)
Dec 07, 2009
3.070
3.110
2.980
3.110
176,906
+0.03(+0.97%)
Dec 04, 2009
3.120
3.120
3.080
3.080
1,730
-0.04(-1.28%)
Dec 03, 2009
3.090
3.160
3.060
3.120
160,707
+0.04(+1.30%)
Dec 02, 2009
3.100
3.200
3.080
3.080
21,940
-0.03(-0.96%)
Dec 01, 2009
3.120
3.190
3.080
3.110
67,141
+0.06(+1.97%)
Nov 30, 2009
3.180
3.200
3.050
3.050
69,384
-0.12(-3.72%)
Nov 27, 2009
3.160
3.190
3.160
3.168
400
+0.01(+0.25%)
Nov 25, 2009
3.180
3.200
3.160
3.160
13,156
+0.00(+0.00%)
Nov 24, 2009
3.192
3.200
3.160
3.160
8,821
-0.01(-0.32%)
Nov 23, 2009
3.220
3.350
3.170
3.170
25,511
-0.03(-0.94%)
Nov 20, 2009
3.220
3.340
3.168
3.200
9,023
-0.01(-0.31%)
Nov 19, 2009
3.180
3.310
3.170
3.210
15,646
+0.03(+0.94%)
Nov 18, 2009
3.460
3.460
3.100
3.180
150,320
+0.03(+0.95%)
Nov 17, 2009
3.170
3.200
3.150
3.150
3,300
-0.05(-1.56%)
Nov 16, 2009
3.170
3.210
3.160
3.200
58,358
+0.03(+0.95%)
Nov 13, 2009
3.220
3.310
3.150
3.170
19,065
-0.03(-0.94%)
Nov 12, 2009
3.200
3.203
3.179
3.200
24,900
+0.01(+0.31%)
Nov 11, 2009
3.250
3.280
3.160
3.190
35,600
+0.02(+0.63%)
Nov 10, 2009
3.670
3.670
3.170
3.170
5,165
-0.04(-1.25%)
Nov 09, 2009
3.300
3.329
3.210
3.210
8,984
-0.12(-3.60%)
Nov 06, 2009
3.380
3.380
3.330
3.330
5,500
-0.03(-0.89%)
Nov 05, 2009
3.530
3.530
3.350
3.360
5,600
-0.08(-2.33%)
Nov 04, 2009
3.460
3.540
3.410
3.440
18,382
-0.19(-5.23%)
Nov 03, 2009
3.620
3.680
3.560
3.630
14,549
+0.02(+0.55%)
Nov 02, 2009
3.660
3.660
3.610
3.610
6,941
-0.04(-1.10%)
Oct 30, 2009
3.740
3.740
3.620
3.650
22,768
+0.00(+0.00%)
Oct 29, 2009
3.720
3.720
3.630
3.650
14,600
+0.04(+1.11%)
Oct 28, 2009
3.730
3.730
3.610
3.610
7,809
-0.04(-1.10%)
Oct 27, 2009
3.660
3.750
3.600
3.650
6,000
-0.09(-2.41%)
Oct 26, 2009
3.750
3.750
3.700
3.740
10,200
-0.01(-0.27%)
Oct 23, 2009
3.710
3.880
3.710
3.750
720
-0.20(-5.06%)
Oct 22, 2009
3.900
3.950
3.900
3.950
2,200
+0.10(+2.73%)
Oct 21, 2009
3.780
3.900
3.740
3.845
3,929
-0.07(-1.91%)
Oct 20, 2009
3.750
3.920
3.750
3.920
1,050
+0.08(+2.08%)
Oct 19, 2009
3.810
3.850
3.650
3.840
4,139
-0.08(-2.04%)
Oct 16, 2009
3.780
3.980
3.780
3.920
24,584
+0.12(+3.16%)
Oct 15, 2009
3.870
3.910
3.800
3.800
18,294
-0.37(-8.87%)
Oct 14, 2009
3.780
4.170
3.730
4.170
7,400
+0.40(+10.61%)
Oct 13, 2009
3.750
3.920
3.750
3.770
622
-0.02(-0.53%)
Oct 09, 2009
3.790
3.790
3.790
3.790
0
+0.00(+0.00%)
Oct 08, 2009
3.780
3.890
3.670
3.790
5,099
-0.05(-1.30%)
Oct 07, 2009
3.910
4.000
3.760
3.840
25,950
-0.05(-1.29%)
Oct 06, 2009
3.860
3.890
3.840
3.890
4,551
+0.07(+1.83%)
Oct 05, 2009
3.920
3.920
3.735
3.820
5,917
+0.19(+5.23%)
Oct 02, 2009
3.660
3.730
3.630
3.630
3,267
-0.16(-4.22%)
Oct 01, 2009
3.910
3.910
3.632
3.790
3,800
-0.17(-4.29%)
Sep 30, 2009
3.720
3.960
3.650
3.960
2,886
+0.23(+6.28%)
Sep 29, 2009
3.690
3.730
3.690
3.726
1,971
-0.04(-1.17%)
Sep 28, 2009
3.900
3.900
3.740
3.770
11,968
-0.17(-4.31%)
Sep 25, 2009
3.750
3.940
3.750
3.940
28,753
+0.20(+5.35%)
Sep 24, 2009
3.670
3.750
3.620
3.740
4,300
+0.00(+0.00%)
Sep 23, 2009
3.690
3.740
3.670
3.740
9,335
+0.00(+0.00%)
Sep 22, 2009
3.650
3.760
3.650
3.740
4,503
+0.10(+2.67%)
Sep 21, 2009
3.630
3.643
3.580
3.643
3,904
+0.04(+1.18%)
Sep 18, 2009
3.700
3.890
3.540
3.600
53,600
-0.24(-6.25%)
Sep 17, 2009
3.710
3.840
3.520
3.840
16,115
+0.11(+3.09%)
Sep 16, 2009
3.720
3.790
3.710
3.725
7,256
-0.02(-0.40%)
Sep 15, 2009
3.565
3.820
3.540
3.740
9,454
+0.12(+3.31%)
Sep 14, 2009
3.660
3.660
3.590
3.620
4,600
-0.11(-2.95%)
Sep 11, 2009
3.800
3.800
3.690
3.730
4,000
+0.00(+0.00%)
Sep 10, 2009
3.700
3.850
3.640
3.730
14,703
+0.03(+0.81%)
Sep 09, 2009
3.350
4.200
3.350
3.700
88,499
+0.35(+10.45%)
Sep 08, 2009
3.400
3.450
3.320
3.350
15,283
-0.09(-2.62%)
Sep 04, 2009
3.420
3.460
3.260
3.440
29,825
-0.01(-0.29%)
Sep 03, 2009
3.390
3.480
3.360
3.450
15,495
+0.08(+2.37%)
Sep 02, 2009
3.450
3.450
3.370
3.370
12,234
-0.03(-0.88%)
Sep 01, 2009
3.370
3.410
3.360
3.400
1,003
+0.08(+2.29%)
Aug 31, 2009
3.370
3.370
3.300
3.324
1,622
-0.04(-1.07%)
Aug 28, 2009
3.380
3.400
3.360
3.360
2,118
-0.08(-2.32%)
Aug 27, 2009
3.340
3.440
3.340
3.440
10,000
+0.12(+3.61%)
Aug 26, 2009
3.420
3.420
3.310
3.320
4,400
-0.09(-2.64%)
Aug 25, 2009
3.440
3.440
3.410
3.410
648
-0.06(-1.73%)
Aug 24, 2009
3.310
3.470
3.310
3.470
5,506
-0.02(-0.57%)
Aug 21, 2009
3.510
3.530
3.490
3.490
2,844
+0.01(+0.29%)
Aug 20, 2009
3.477
3.520
3.400
3.480
4,600
-0.06(-1.69%)
Aug 19, 2009
3.440
3.540
3.440
3.540
500
-0.01(-0.28%)
Aug 18, 2009
3.600
3.700
3.460
3.550
3,800
-0.01(-0.28%)
Aug 17, 2009
3.370
3.690
3.370
3.560
4,359
-0.07(-1.93%)
Aug 13, 2009
3.700
3.630
3.630
3.630
1,900
+0.02(+0.55%)
Aug 12, 2009
3.650
3.680
3.522
3.610
2,600
+0.07(+1.98%)
Aug 11, 2009
3.680
3.690
3.510
3.540
7,930
-0.01(-0.28%)
Aug 10, 2009
3.572
3.770
3.510
3.550
4,153
-0.12(-3.27%)
Aug 07, 2009
3.550
3.750
3.550
3.670
5,513
+0.22(+6.38%)
Aug 06, 2009
3.620
3.770
3.440
3.450
10,631
-0.03(-0.86%)
Aug 05, 2009
3.650
3.690
3.110
3.480
38,454
-0.33(-8.66%)
Aug 04, 2009
3.960
4.010
3.600
3.810
17,879
+0.14(+3.81%)
Aug 03, 2009
3.790
3.850
3.580
3.670
16,200
-0.03(-0.81%)
Jul 31, 2009
3.530
3.870
3.530
3.700
20,548
+0.20(+5.71%)
Jul 30, 2009
3.520
3.520
3.500
3.500
4,843
+0.01(+0.29%)
Jul 29, 2009
3.590
3.600
3.450
3.490
33,000
-0.10(-2.79%)
Jul 28, 2009
3.640
3.660
3.590
3.590
4,512
-0.01(-0.28%)
Jul 27, 2009
3.670
3.730
3.510
3.600
3,950
-0.03(-0.83%)
Jul 24, 2009
3.630
3.630
3.630
3.630
200
-0.04(-1.09%)
Jul 23, 2009
3.600
3.840
3.600
3.670
9,587
+0.05(+1.38%)
Jul 22, 2009
3.570
3.630
3.550
3.620
3,950
+0.07(+1.97%)
Jul 21, 2009
3.510
3.585
3.510
3.550
4,539
+0.00(+0.00%)
Jul 20, 2009
3.550
3.550
3.550
3.550
1,006
+0.00(+0.00%)
Jul 17, 2009
3.550
3.550
3.460
3.550
16,495
+0.02(+0.56%)
Jul 16, 2009
3.480
3.580
3.440
3.530
30,539
+0.07(+2.02%)
Jul 15, 2009
3.370
3.460
3.330
3.460
4,532
+0.06(+1.76%)
Jul 14, 2009
3.400
3.400
3.400
3.400
200
+0.02(+0.59%)
Jul 13, 2009
3.330
3.420
3.330
3.380
1,281
+0.01(+0.30%)
Jul 10, 2009
3.420
3.420
3.370
3.370
600
+0.00(+0.00%)
Jul 09, 2009
3.380
3.410
3.340
3.370
18,550
-0.06(-1.75%)
Jul 08, 2009
3.430
3.430
3.410
3.430
800
-0.10(-2.83%)
Jul 07, 2009
3.425
3.570
3.425
3.530
2,883
+0.04(+1.15%)
Jul 06, 2009
3.510
3.530
3.180
3.490
14,190
-0.02(-0.57%)
Jul 02, 2009
3.430
3.520
3.390
3.510
3,050
-0.06(-1.68%)
Jul 01, 2009
3.500
3.580
3.480
3.570
15,746
-0.05(-1.38%)
Jun 30, 2009
3.530
3.620
3.460
3.620
10,019
+0.08(+2.26%)
Jun 29, 2009
3.330
3.570
3.330
3.540
28,946
+0.06(+1.72%)
Jun 26, 2009
3.410
3.530
3.350
3.480
56,197
+0.07(+2.05%)
Jun 25, 2009
3.420
3.600
3.340
3.410
26,875
+0.10(+3.02%)
Jun 24, 2009
3.500
3.610
3.310
3.310
10,699
-0.29(-8.06%)
Jun 23, 2009
3.560
3.680
3.560
3.600
44,506
-0.03(-0.83%)
Jun 22, 2009
3.660
3.720
3.580
3.630
22,492
-0.07(-1.89%)
Jun 19, 2009
3.664
3.740
3.470
3.700
17,600
-0.02(-0.54%)
Jun 18, 2009
3.730
3.750
3.700
3.720
2,150
-0.06(-1.59%)
Jun 17, 2009
3.940
3.990
3.710
3.780
2,000
-0.02(-0.52%)
Jun 16, 2009
3.950
3.950
3.690
3.800
8,099
+0.10(+2.70%)
Jun 15, 2009
3.740
3.970
3.655
3.700
21,573
-0.05(-1.33%)
Jun 12, 2009
3.930
3.930
3.650
3.750
14,291
-0.24(-6.02%)
Jun 11, 2009
3.600
3.990
3.470
3.990
4,849
+0.01(+0.25%)
Jun 10, 2009
3.940
4.020
3.940
3.980
2,200
+0.12(+3.11%)
Jun 09, 2009
3.860
3.930
3.450
3.860
12,486
-0.05(-1.28%)
Jun 08, 2009
3.890
3.980
3.860
3.910
5,286
-0.07(-1.76%)
Jun 05, 2009
3.930
4.010
3.870
3.980
4,050
-0.02(-0.50%)
Jun 04, 2009
3.960
4.010
3.890
4.000
14,194
+0.01(+0.25%)
Jun 03, 2009
3.880
4.000
3.850
3.990
7,657
+0.00(+0.00%)
Jun 02, 2009
4.000
4.020
3.760
3.990
9,986
-0.06(-1.48%)
Jun 01, 2009
3.860
4.050
3.860
4.050
6,300
+0.03(+0.75%)
May 29, 2009
3.750
4.020
3.750
4.020
8,773
+0.26(+6.91%)
May 28, 2009
3.830
3.830
3.760
3.760
9,300
+0.25(+7.12%)
May 27, 2009
3.420
3.550
3.420
3.510
103,128
+0.10(+2.93%)
May 26, 2009
3.410
3.430
3.400
3.410
9,538
+0.01(+0.29%)
May 22, 2009
3.520
3.520
3.400
3.400
1,900
-0.12(-3.41%)
May 21, 2009
3.560
3.610
3.520
3.520
2,555
-0.07(-1.95%)
May 20, 2009
3.630
3.700
3.400
3.590
4,300
-0.08(-2.18%)
May 19, 2009
3.670
3.670
3.570
3.670
1,130
+0.11(+3.09%)
May 18, 2009
3.550
3.870
3.550
3.560
6,073
+0.08(+2.30%)
May 15, 2009
3.440
3.480
3.350
3.480
7,392
+0.01(+0.29%)
May 14, 2009
3.450
3.500
3.430
3.470
15,850
+0.12(+3.58%)
May 13, 2009
3.500
3.500
3.350
3.350
13,522
-0.24(-6.69%)
May 12, 2009
3.550
3.640
3.514
3.590
12,100
+0.02(+0.56%)
May 11, 2009
3.300
3.600
3.300
3.570
13,384
+0.01(+0.28%)
May 08, 2009
3.630
3.630
3.230
3.560
50,022
-0.09(-2.47%)
May 07, 2009
3.950
3.950
3.560
3.650
24,999
-0.38(-9.43%)
May 06, 2009
3.810
4.030
3.800
4.030
15,742
+0.39(+10.71%)
May 05, 2009
3.860
3.860
3.620
3.640
6,470
-0.01(-0.27%)
May 04, 2009
3.680
3.740
3.650
3.650
4,108
-0.01(-0.27%)
May 01, 2009
3.740
3.950
3.660
3.660
3,100
-0.07(-1.81%)
Apr 30, 2009
3.730
3.930
3.728
3.728
2,942
-0.00(-0.07%)
Apr 29, 2009
3.540
3.890
3.540
3.730
57,995
-0.10(-2.61%)
Apr 28, 2009
3.820
3.860
3.820
3.830
2,500
-0.02(-0.52%)
Apr 27, 2009
3.860
3.910
3.810
3.850
27,753
+0.02(+0.52%)
Apr 24, 2009
3.830
3.830
3.830
3.830
8,300
-0.02(-0.52%)
Apr 23, 2009
3.860
3.860
3.850
3.850
300
+0.01(+0.26%)
Apr 22, 2009
3.860
3.920
3.840
3.840
1,900
+0.00(+0.00%)
Apr 21, 2009
3.740
4.120
3.730
3.840
6,602
+0.12(+3.23%)
Apr 20, 2009
3.750
3.760
3.720
3.720
21,627
-0.03(-0.80%)
Apr 17, 2009
3.740
3.880
3.740
3.750
18,408
+0.00(+0.00%)
Apr 16, 2009
3.760
3.840
3.750
3.750
38,704
-0.07(-1.83%)
Apr 15, 2009
3.800
3.820
3.800
3.820
4,400
+0.05(+1.33%)
Apr 14, 2009
3.880
4.110
3.770
3.770
21,900
+0.03(+0.80%)
Apr 13, 2009
3.800
3.800
3.740
3.740
1,400
-0.03(-0.80%)
Apr 09, 2009
3.770
3.850
3.750
3.770
1,900
-0.05(-1.31%)
Apr 08, 2009
3.820
3.820
3.800
3.820
1,415
+0.13(+3.52%)
Apr 07, 2009
3.600
3.710
3.600
3.690
6,800
+0.00(+0.00%)
Apr 06, 2009
3.750
3.750
3.650
3.690
1,720
-0.01(-0.27%)
Apr 03, 2009
3.740
3.800
3.600
3.700
2,000
-0.08(-2.12%)
Apr 02, 2009
3.800
3.860
3.515
3.780
9,563
-0.08(-2.07%)
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
.