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
)
45.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2011
1.144
1.144
1.069
1.124
8,227
-0.03(-2.57%)
Mar 30, 2011
1.153
1.158
1.074
1.153
63,641
+0.07(+6.39%)
Mar 29, 2011
1.124
1.148
1.084
1.084
35,694
-0.05(-4.78%)
Mar 28, 2011
1.119
1.139
1.079
1.139
14,657
+0.04(+4.07%)
Mar 25, 2011
1.114
1.119
1.073
1.094
4,623
-0.02(-1.78%)
Mar 24, 2011
1.099
1.129
1.084
1.114
51,581
+0.01(+1.35%)
Mar 23, 2011
1.104
1.104
1.079
1.099
15,972
+0.00(+0.45%)
Mar 22, 2011
1.104
1.104
1.093
1.094
808
+0.01(+1.38%)
Mar 21, 2011
1.064
1.104
1.059
1.079
10,271
+0.01(+1.40%)
Mar 18, 2011
1.064
1.104
1.064
1.064
3,316
-0.02(-2.27%)
Mar 17, 2011
1.089
1.089
1.069
1.089
3,666
+0.00(+0.00%)
Mar 16, 2011
1.069
1.089
1.059
1.089
16,992
+0.03(+2.80%)
Mar 15, 2011
1.064
1.064
1.054
1.059
13,901
-0.04(-4.04%)
Mar 14, 2011
1.099
1.104
1.064
1.104
3,605
+0.01(+0.91%)
Mar 11, 2011
1.114
1.114
1.067
1.094
17,837
+0.00(+0.00%)
Mar 10, 2011
1.099
1.104
1.089
1.094
19,743
-0.04(-3.49%)
Mar 09, 2011
1.129
1.134
1.094
1.134
7,609
+0.00(+0.44%)
Mar 08, 2011
1.139
1.139
1.129
1.129
4,599
-0.01(-0.87%)
Mar 07, 2011
1.139
1.158
1.089
1.139
29,252
-0.01(-1.29%)
Mar 04, 2011
1.158
1.168
1.069
1.153
31,078
-0.01(-0.85%)
Mar 03, 2011
1.079
1.163
1.079
1.163
14,837
+0.07(+6.82%)
Mar 02, 2011
1.099
1.104
1.089
1.089
1,010
-0.02(-2.23%)
Mar 01, 2011
1.144
1.153
1.109
1.114
25,226
-0.05(-4.25%)
Feb 28, 2011
1.158
1.163
1.139
1.163
9,865
+0.00(+0.43%)
Feb 25, 2011
1.089
1.163
1.079
1.158
5,017
+0.03(+2.59%)
Feb 24, 2011
1.089
1.162
1.089
1.129
9,968
+0.05(+4.16%)
Feb 23, 2011
1.114
1.114
1.074
1.084
12,124
-0.02(-1.75%)
Feb 22, 2011
1.114
1.114
1.054
1.103
30,189
-0.01(-0.49%)
Feb 18, 2011
1.064
1.163
1.010
1.109
40,944
+0.03(+2.76%)
Feb 17, 2011
1.089
1.089
1.054
1.079
6,262
-0.01(-0.91%)
Feb 16, 2011
1.094
1.094
0.9901
1.089
91,342
+0.01(+1.38%)
Feb 15, 2011
1.040
1.099
1.015
1.074
7,348
+0.03(+2.84%)
Feb 14, 2011
1.015
1.188
0.9901
1.045
123,608
+0.09(+9.89%)
Feb 11, 2011
0.9604
0.9752
0.9406
0.9505
8,878
-0.01(-1.53%)
Feb 10, 2011
0.9851
0.9901
0.9653
0.9653
13,706
-0.01(-1.52%)
Feb 09, 2011
0.9554
0.9822
0.9554
0.9802
7,318
+0.01(+1.02%)
Feb 08, 2011
0.9950
0.9950
0.9455
0.9703
77,084
-0.02(-2.49%)
Feb 07, 2011
0.9307
0.9950
0.9307
0.9950
132,422
+0.05(+5.79%)
Feb 04, 2011
0.9123
0.9406
0.8861
0.9406
20,198
+0.01(+1.60%)
Feb 03, 2011
0.9109
0.9257
0.8861
0.9257
10,643
-0.01(-1.58%)
Feb 02, 2011
0.9307
0.9406
0.9129
0.9406
6,967
+0.00(+0.53%)
Feb 01, 2011
0.8911
0.9356
0.8713
0.9356
12,837
+0.00(+0.53%)
Jan 31, 2011
0.8564
0.9356
0.8564
0.9307
8,969
+0.03(+3.30%)
Jan 28, 2011
0.8861
0.9010
0.8713
0.9010
2,197
+0.00(+0.55%)
Jan 27, 2011
0.8812
0.9010
0.8614
0.8960
4,423
-0.00(-0.14%)
Jan 26, 2011
0.8911
0.8973
0.8718
0.8973
3,335
-0.01(-0.95%)
Jan 25, 2011
0.8762
0.9406
0.8416
0.9059
60,150
+0.03(+3.40%)
Jan 24, 2011
0.8614
0.8762
0.8614
0.8762
3,078
+0.01(+1.72%)
Jan 21, 2011
0.8564
0.8762
0.8366
0.8614
20,162
+0.01(+1.75%)
Jan 20, 2011
0.8317
0.8465
0.8218
0.8465
5,973
+0.01(+1.79%)
Jan 19, 2011
0.8416
0.8678
0.8218
0.8317
16,443
-0.03(-4.00%)
Jan 18, 2011
0.8366
0.8713
0.8218
0.8663
11,627
+0.01(+1.74%)
Jan 14, 2011
0.8663
0.8713
0.8168
0.8515
51,699
-0.00(-0.58%)
Jan 13, 2011
0.8911
0.8911
0.8564
0.8564
3,969
-0.03(-3.89%)
Jan 12, 2011
0.8911
0.8911
0.8564
0.8911
2,090
+0.02(+2.86%)
Jan 11, 2011
0.8663
0.8712
0.8663
0.8663
2,521
+0.01(+1.74%)
Jan 10, 2011
0.8515
0.8812
0.8515
0.8515
36,730
-0.04(-4.44%)
Jan 07, 2011
0.8465
0.8911
0.8465
0.8911
3,636
+0.05(+5.88%)
Jan 06, 2011
0.8416
0.8861
0.8317
0.8416
30,098
-0.01(-1.16%)
Jan 05, 2011
0.8861
0.8861
0.8515
0.8515
5,601
-0.05(-5.49%)
Jan 04, 2011
0.9059
0.9059
0.8515
0.9010
13,936
+0.02(+1.96%)
Jan 03, 2011
0.8762
0.8861
0.8317
0.8836
15,513
+0.01(+1.42%)
Dec 31, 2010
0.8317
0.8861
0.8317
0.8713
37,061
+0.03(+4.14%)
Dec 30, 2010
0.9010
0.9109
0.8218
0.8367
48,394
-0.08(-9.13%)
Dec 29, 2010
0.9851
0.9851
0.9109
0.9208
14,580
-0.03(-3.63%)
Dec 28, 2010
0.8812
0.9653
0.8812
0.9554
39,053
+0.07(+8.43%)
Dec 27, 2010
0.9010
0.9034
0.8812
0.8812
4,379
-0.05(-5.32%)
Dec 23, 2010
0.9455
0.9703
0.8812
0.9307
17,511
-0.00(-0.01%)
Dec 22, 2010
0.9208
0.9455
0.9208
0.9307
6,068
+0.01(+1.63%)
Dec 21, 2010
0.9554
0.9554
0.9109
0.9158
4,351
-0.04(-4.15%)
Dec 20, 2010
0.8218
0.9703
0.8168
0.9554
121,370
+0.12(+14.88%)
Dec 17, 2010
0.8168
0.8317
0.7970
0.8317
22,844
+0.00(+0.00%)
Dec 16, 2010
0.8020
0.8416
0.8020
0.8317
13,097
+0.02(+3.07%)
Dec 15, 2010
0.8020
0.8069
0.8020
0.8069
11,776
+0.00(+0.00%)
Dec 14, 2010
0.8416
0.8416
0.7921
0.8069
19,939
-0.03(-3.55%)
Dec 13, 2010
0.8416
0.8416
0.7921
0.8366
17,348
-0.00(-0.59%)
Dec 10, 2010
0.8069
0.8416
0.7872
0.8416
17,424
+0.03(+3.66%)
Dec 09, 2010
0.7871
0.8119
0.7723
0.8119
14,544
-0.01(-1.03%)
Dec 08, 2010
0.8069
0.8317
0.7673
0.8203
36,158
+0.01(+1.66%)
Dec 07, 2010
0.8218
0.8416
0.8020
0.8069
24,072
-0.03(-4.12%)
Dec 06, 2010
0.8168
0.8614
0.8020
0.8416
8,486
+0.02(+3.03%)
Dec 03, 2010
0.8465
0.8465
0.8070
0.8168
14,726
-0.00(-0.60%)
Dec 02, 2010
0.8069
0.8564
0.7970
0.8218
8,185
-0.00(-0.60%)
Dec 01, 2010
0.8168
0.8366
0.7921
0.8267
15,576
+0.01(+1.21%)
Nov 30, 2010
0.8020
0.8218
0.7921
0.8168
25,177
+0.00(+0.00%)
Nov 29, 2010
0.8069
0.8416
0.7970
0.8168
25,179
-0.01(-1.60%)
Nov 26, 2010
0.8301
0.8301
0.8301
0.8301
3,539
-0.02(-1.94%)
Nov 24, 2010
0.8020
0.8465
0.8465
0.8465
16,297
+0.03(+4.27%)
Nov 23, 2010
0.8119
0.8119
0.8119
0.8119
202
+0.01(+1.23%)
Nov 22, 2010
0.8218
0.8317
0.8020
0.8020
24,282
-0.03(-3.57%)
Nov 19, 2010
0.8267
0.8317
0.8218
0.8317
19,008
+0.01(+0.72%)
Nov 18, 2010
0.8119
0.8465
0.8069
0.8257
52,018
+0.00(+0.48%)
Nov 17, 2010
0.8119
0.8218
0.8069
0.8218
13,978
-0.01(-1.19%)
Nov 16, 2010
0.8316
0.8317
0.8069
0.8317
16,673
+0.00(+0.00%)
Nov 15, 2010
0.8168
0.8416
0.8168
0.8317
4,858
+0.02(+3.07%)
Nov 12, 2010
0.8218
0.8267
0.8069
0.8069
3,714
-0.03(-4.11%)
Nov 11, 2010
0.8416
0.8515
0.8267
0.8415
14,160
+0.01(+1.18%)
Nov 10, 2010
0.8119
0.8317
0.8119
0.8317
6,847
+0.01(+1.82%)
Nov 09, 2010
0.8267
0.8267
0.8168
0.8168
8,049
-0.01(-1.20%)
Nov 08, 2010
0.8267
0.8366
0.8119
0.8267
55,098
-0.01(-1.18%)
Nov 05, 2010
0.8069
0.8366
0.8069
0.8366
28,395
+0.00(+0.00%)
Nov 04, 2010
0.8069
0.8366
0.7970
0.8366
30,381
+0.00(+0.60%)
Nov 03, 2010
0.8317
0.8317
0.8317
0.8317
900
+0.01(+1.81%)
Nov 02, 2010
0.8317
0.8366
0.8169
0.8169
4,234
-0.02(-2.36%)
Nov 01, 2010
0.8861
0.8861
0.8069
0.8366
31,611
-0.04(-4.25%)
Oct 29, 2010
0.8515
0.8861
0.8416
0.8737
28,721
+0.04(+5.06%)
Oct 28, 2010
0.8762
0.8861
0.8168
0.8317
74,854
-0.03(-3.45%)
Oct 27, 2010
0.8713
0.8861
0.8465
0.8614
28,555
-0.00(-0.57%)
Oct 25, 2010
0.8564
0.8688
0.8366
0.8663
21,287
-0.00(-0.28%)
Oct 22, 2010
0.8572
0.8688
0.8416
0.8688
8,393
-0.00(-0.06%)
Oct 21, 2010
0.8762
0.8762
0.8614
0.8693
717
+0.02(+2.09%)
Oct 20, 2010
0.8465
0.8713
0.8465
0.8515
4,332
-0.00(-0.58%)
Oct 19, 2010
0.8564
0.8861
0.8564
0.8564
11,318
-0.00(-0.57%)
Oct 18, 2010
0.8861
0.8911
0.8614
0.8614
6,294
-0.01(-1.14%)
Oct 15, 2010
0.8614
0.8812
0.8564
0.8713
11,443
+0.01(+1.15%)
Oct 14, 2010
0.8663
0.8911
0.8614
0.8614
19,770
-0.03(-3.33%)
Oct 13, 2010
0.8564
0.8911
0.8564
0.8911
5,864
+0.02(+2.39%)
Oct 12, 2010
0.8861
0.8911
0.8614
0.8703
5,132
-0.02(-2.33%)
Oct 11, 2010
0.9059
0.9059
0.8564
0.8911
21,862
+0.03(+4.05%)
Oct 08, 2010
0.8713
0.8809
0.8564
0.8564
6,686
-0.01(-1.14%)
Oct 07, 2010
0.8713
0.9257
0.8614
0.8663
38,051
+0.00(+0.00%)
Oct 06, 2010
0.8763
0.8763
0.8663
0.8663
26,741
-0.00(-0.57%)
Oct 05, 2010
0.8861
0.9059
0.8663
0.8713
31,852
+0.00(+0.00%)
Oct 04, 2010
0.8713
0.8940
0.8713
0.8713
4,373
-0.03(-3.30%)
Oct 01, 2010
0.9208
0.9208
0.8960
0.9010
2,648
-0.06(-6.67%)
Sep 30, 2010
0.9653
0.9653
0.8663
0.9653
41,241
+0.01(+1.04%)
Sep 29, 2010
0.9356
0.9802
0.9159
0.9554
16,885
+0.02(+2.66%)
Sep 28, 2010
0.8762
0.9381
0.8762
0.9307
19,602
+0.07(+8.67%)
Sep 27, 2010
0.8812
0.9059
0.8564
0.8564
5,676
-0.03(-3.35%)
Sep 24, 2010
0.8812
0.9505
0.8812
0.8861
25,537
+0.00(+0.56%)
Sep 23, 2010
0.9208
0.9406
0.8812
0.8812
10,401
-0.07(-7.39%)
Sep 22, 2010
0.9307
0.9604
0.9059
0.9515
55,652
+0.02(+2.23%)
Sep 21, 2010
0.9604
0.9604
0.8861
0.9307
27,508
-0.05(-5.53%)
Sep 20, 2010
0.9851
0.9851
0.9752
0.9851
46,634
+0.00(+0.00%)
Sep 17, 2010
0.9356
0.9851
0.9307
0.9851
4,514
+0.01(+0.71%)
Sep 15, 2010
0.9604
0.9851
0.9529
0.9782
6,617
+0.00(+0.30%)
Sep 14, 2010
0.9257
0.9802
0.8713
0.9752
14,613
+0.04(+4.13%)
Sep 13, 2010
0.8960
0.9802
0.8861
0.9366
4,130
+0.04(+4.52%)
Sep 10, 2010
0.9257
0.9257
0.8961
0.8961
616
-0.02(-2.58%)
Sep 09, 2010
0.8762
0.9208
0.8762
0.9198
1,557
+0.03(+3.60%)
Sep 08, 2010
0.8861
0.9307
0.8564
0.8878
9,979
-0.01(-1.46%)
Sep 07, 2010
0.8911
0.9257
0.8911
0.9010
2,448
+0.01(+1.11%)
Sep 03, 2010
0.8911
0.8911
0.8812
0.8911
1,153
+0.00(+0.00%)
Sep 02, 2010
0.9356
0.9356
0.8839
0.8911
9,867
-0.07(-7.69%)
Sep 01, 2010
0.9901
0.9901
0.8911
0.9653
18,663
-0.02(-2.50%)
Aug 31, 2010
0.9406
0.9901
0.9158
0.9901
12,786
+0.05(+5.26%)
Aug 30, 2010
0.8861
0.9851
0.8614
0.9406
26,500
+0.06(+6.74%)
Aug 27, 2010
0.8515
0.8955
0.8515
0.8812
22,289
+0.01(+1.71%)
Aug 26, 2010
0.9307
0.9307
0.8663
0.8663
3,623
-0.08(-8.66%)
Aug 25, 2010
0.9237
0.9554
0.8564
0.9485
49,557
+0.05(+5.86%)
Aug 24, 2010
0.8911
0.9752
0.8861
0.8960
25,763
-0.04(-4.23%)
Aug 23, 2010
0.9307
0.9802
0.8960
0.9356
126,673
-0.05(-5.50%)
Aug 20, 2010
0.8812
0.9901
0.8812
0.9901
45,067
+0.08(+8.70%)
Aug 19, 2010
0.9208
0.9505
0.9109
0.9109
10,368
-0.03(-3.66%)
Aug 18, 2010
0.9158
0.9455
0.8960
0.9455
26,660
+0.02(+2.14%)
Aug 17, 2010
0.8713
0.9257
0.8713
0.9257
7,756
+0.03(+3.89%)
Aug 16, 2010
0.9133
0.9133
0.8664
0.8911
1,391
-0.02(-2.70%)
Aug 13, 2010
0.9406
0.9451
0.9024
0.9158
3,783
-0.02(-2.63%)
Aug 12, 2010
0.8762
0.9455
0.8762
0.9406
29,506
+0.08(+9.83%)
Aug 11, 2010
0.9010
0.9010
0.8564
0.8564
36,033
-0.06(-6.99%)
Aug 10, 2010
0.9059
0.9455
0.9059
0.9208
4,765
-0.01(-1.43%)
Aug 09, 2010
0.9257
0.9505
0.9166
0.9341
12,491
+0.01(+1.45%)
Aug 06, 2010
0.9257
0.9653
0.9158
0.9208
35,219
-0.00(-0.53%)
Aug 05, 2010
0.9455
0.9554
0.9257
0.9257
3,108
-0.01(-1.58%)
Aug 04, 2010
0.9950
0.9950
0.8812
0.9406
31,619
-0.07(-7.32%)
Aug 03, 2010
1.015
1.035
0.9802
1.015
40,429
+0.03(+3.54%)
Aug 02, 2010
0.8713
1.030
0.8713
0.9802
92,247
+0.12(+14.45%)
Jul 30, 2010
0.9505
0.9653
0.8564
0.8564
18,711
-0.08(-8.47%)
Jul 29, 2010
0.9505
0.9554
0.9307
0.9356
3,636
-0.05(-5.50%)
Jul 28, 2010
0.9901
0.9901
0.9901
0.9901
606
-0.00(-0.50%)
Jul 27, 2010
1.005
1.079
0.9307
0.9950
73,032
+0.01(+1.52%)
Jul 26, 2010
0.8861
0.9901
0.8663
0.9802
13,641
+0.09(+10.61%)
Jul 23, 2010
0.8515
0.8911
0.8369
0.8861
37,059
+0.05(+5.91%)
Jul 22, 2010
0.8416
0.8762
0.8367
0.8367
6,666
+0.01(+1.81%)
Jul 21, 2010
0.8416
0.8564
0.8119
0.8218
65,077
-0.04(-4.60%)
Jul 20, 2010
0.8515
0.8861
0.8515
0.8614
1,616
+0.01(+1.16%)
Jul 19, 2010
0.8614
0.8663
0.8416
0.8515
5,009
+0.01(+1.78%)
Jul 16, 2010
0.8861
0.8861
0.8366
0.8366
9,377
-0.05(-5.53%)
Jul 15, 2010
0.8416
0.8911
0.8366
0.8856
51,470
+0.04(+5.24%)
Jul 14, 2010
0.8465
0.8465
0.8366
0.8416
28,652
-0.02(-2.86%)
Jul 13, 2010
0.8465
0.8911
0.8416
0.8663
10,391
-0.00(-0.23%)
Jul 12, 2010
0.9011
0.9011
0.8416
0.8683
17,717
-0.04(-4.41%)
Jul 09, 2010
0.8812
0.9109
0.8762
0.9084
5,803
+0.04(+4.26%)
Jul 08, 2010
0.9340
0.9340
0.8713
0.8713
5,858
-0.04(-4.86%)
Jul 07, 2010
0.9158
0.9356
0.8911
0.9158
23,182
+0.00(+0.00%)
Jul 06, 2010
0.9505
0.9505
0.8713
0.9158
25,824
+0.02(+2.55%)
Jul 02, 2010
0.8713
0.9406
0.8663
0.8930
11,641
+0.02(+2.80%)
Jul 01, 2010
0.9010
0.9010
0.8416
0.8687
5,811
-0.02(-2.51%)
Jun 29, 2010
1.099
0.8911
0.8911
0.8911
75,347
+0.01(+1.69%)
Jun 25, 2010
0.8934
0.8934
0.8762
0.8762
2,484
-0.03(-3.80%)
Jun 24, 2010
0.9109
0.9554
0.9059
0.9109
9,471
+0.00(+0.00%)
Jun 23, 2010
0.8663
0.9302
0.8416
0.9109
29,116
+0.04(+4.49%)
Jun 22, 2010
0.8960
0.9406
0.8713
0.8718
15,645
-0.06(-6.33%)
Jun 21, 2010
0.9257
0.9604
0.9257
0.9307
11,738
+0.04(+4.44%)
Jun 18, 2010
0.9141
0.9406
0.8911
0.8911
21,325
-0.06(-6.25%)
Jun 17, 2010
0.9158
1.015
0.8861
0.9505
38,019
+0.05(+6.08%)
Jun 16, 2010
0.8614
0.9549
0.8614
0.8960
46,873
+0.02(+2.26%)
Jun 15, 2010
0.9554
0.9554
0.8762
0.8762
16,693
-0.02(-2.26%)
Jun 14, 2010
0.9257
0.9406
0.8960
0.8965
34,413
-0.07(-7.13%)
Jun 11, 2010
0.9505
0.9901
0.9505
0.9653
22,396
-0.01(-1.52%)
Jun 10, 2010
0.9307
0.9802
0.9272
0.9802
64,037
+0.05(+5.04%)
Jun 09, 2010
0.9010
0.9601
0.8960
0.9331
29,088
-0.02(-2.20%)
Jun 08, 2010
0.9554
0.9653
0.9406
0.9541
26,329
-0.00(-0.14%)
Jun 07, 2010
1.030
1.030
0.9554
0.9555
2,375
+0.00(+0.01%)
Jun 04, 2010
0.9933
1.035
0.9554
0.9554
10,886
-0.05(-4.93%)
Jun 03, 2010
1.0000
1.005
0.9554
1.005
16,261
-0.04(-3.79%)
Jun 02, 2010
0.9852
1.045
0.9554
1.045
5,728
+0.04(+3.94%)
Jun 01, 2010
1.005
1.005
1.005
1.005
404
+0.00(+0.50%)
May 28, 2010
1.005
1.049
0.9406
1.0000
45,350
-0.00(-0.49%)
May 27, 2010
1.045
1.069
1.0000
1.005
23,687
-0.03(-2.87%)
May 26, 2010
1.025
1.035
1.005
1.035
27,896
+0.01(+0.97%)
May 25, 2010
1.099
1.109
1.025
1.025
28,248
-0.08(-7.18%)
May 24, 2010
1.020
1.109
1.020
1.104
9,979
+0.01(+1.36%)
May 21, 2010
1.020
1.089
1.015
1.089
10,453
-0.01(-1.35%)
May 20, 2010
1.064
1.104
1.015
1.104
33,076
+0.05(+4.89%)
May 19, 2010
1.040
1.054
1.0000
1.052
23,036
-0.00(-0.19%)
May 18, 2010
1.109
1.109
1.054
1.054
9,530
-0.04(-3.62%)
May 17, 2010
1.049
1.183
1.049
1.094
34,128
+0.03(+2.79%)
May 14, 2010
1.124
1.129
1.064
1.064
5,068
-0.06(-5.29%)
May 13, 2010
1.094
1.183
1.089
1.124
11,413
+0.00(+0.44%)
May 12, 2010
1.114
1.193
1.044
1.119
20,362
+0.00(+0.44%)
May 11, 2010
1.114
1.139
1.040
1.114
28,498
+0.00(+0.27%)
May 10, 2010
1.114
1.163
1.059
1.111
42,600
+0.02(+1.54%)
May 07, 2010
1.049
1.198
1.040
1.094
45,634
+0.00(+0.45%)
May 06, 2010
1.079
1.144
1.040
1.089
49,353
+0.01(+1.38%)
May 05, 2010
1.099
1.099
1.074
1.074
6,029
-0.01(-0.91%)
May 04, 2010
1.129
1.163
1.074
1.084
14,380
-0.03(-3.10%)
May 03, 2010
1.203
1.203
1.074
1.119
40,784
-0.07(-6.22%)
Apr 30, 2010
1.121
1.193
1.089
1.193
8,205
+0.05(+4.33%)
Apr 29, 2010
1.208
1.213
1.139
1.144
28,127
-0.02(-2.12%)
Apr 28, 2010
1.233
1.233
1.144
1.168
16,988
-0.05(-3.87%)
Apr 27, 2010
1.238
1.238
1.178
1.215
13,683
-0.00(-0.20%)
Apr 26, 2010
1.218
1.238
1.158
1.218
34,029
-0.01(-0.81%)
Apr 23, 2010
1.238
1.243
1.218
1.228
24,820
-0.01(-1.20%)
Apr 22, 2010
1.198
1.277
1.198
1.243
54,187
+0.10(+8.66%)
Apr 21, 2010
1.168
1.228
1.144
1.144
6,157
-0.07(-5.71%)
Apr 20, 2010
1.183
1.218
1.153
1.213
7,062
+0.03(+2.51%)
Apr 19, 2010
1.163
1.203
1.139
1.183
18,111
+0.00(+0.00%)
Apr 16, 2010
1.233
1.233
1.154
1.183
2,020
-0.02(-2.05%)
Apr 15, 2010
1.161
1.208
1.139
1.208
3,486
+0.03(+2.95%)
Apr 14, 2010
1.168
1.188
1.163
1.173
2,983
-0.04(-3.26%)
Apr 13, 2010
1.168
1.213
1.168
1.213
5,484
-0.01(-1.21%)
Apr 12, 2010
1.223
1.228
1.223
1.228
4,959
+0.01(+1.02%)
Apr 09, 2010
1.198
1.228
1.198
1.215
5,837
+0.02(+1.44%)
Apr 08, 2010
1.188
1.208
1.188
1.198
3,021
+0.01(+0.83%)
Apr 07, 2010
1.153
1.188
1.153
1.188
9,318
+0.02(+2.13%)
Apr 06, 2010
1.104
1.163
1.104
1.163
19,907
+0.05(+4.91%)
Apr 05, 2010
1.099
1.112
1.089
1.109
58,763
-0.00(-0.44%)
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
.