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
Optical Cable Corp
(NQ:
OCC
)
2.740
-0.010 (-0.36%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 28, 2006
4.129
4.248
4.129
4.202
14,965
-0.06(-1.50%)
Apr 27, 2006
4.303
4.303
4.120
4.266
16,248
+0.04(+0.87%)
Apr 26, 2006
4.339
4.339
4.120
4.229
41,240
-0.18(-4.15%)
Apr 25, 2006
4.266
4.467
4.083
4.413
37,531
+0.16(+3.66%)
Apr 24, 2006
4.348
4.348
4.211
4.257
29,186
-0.09(-2.11%)
Apr 21, 2006
4.303
4.394
4.303
4.348
31,030
-0.05(-1.25%)
Apr 20, 2006
4.440
4.486
4.321
4.403
28,945
-0.08(-1.84%)
Apr 19, 2006
4.609
4.687
4.440
4.486
42,912
-0.15(-3.16%)
Apr 18, 2006
4.513
4.641
4.449
4.632
35,883
+0.05(+1.20%)
Apr 17, 2006
4.486
4.605
4.486
4.577
5,275
+0.01(+0.20%)
Apr 13, 2006
4.577
4.614
4.567
4.568
20,315
-0.03(-0.60%)
Apr 12, 2006
4.532
4.651
4.440
4.596
25,342
+0.05(+1.01%)
Apr 11, 2006
4.577
4.715
4.449
4.550
26,819
-0.03(-0.60%)
Apr 10, 2006
4.577
4.687
4.577
4.577
11,305
-0.03(-0.60%)
Apr 07, 2006
4.614
4.687
4.605
4.605
3,833
-0.08(-1.68%)
Apr 06, 2006
4.658
4.715
4.614
4.684
7,857
-0.03(-0.66%)
Apr 05, 2006
4.486
4.852
4.486
4.715
15,683
+0.12(+2.59%)
Apr 04, 2006
4.632
4.770
4.495
4.596
15,495
-0.10(-2.14%)
Apr 03, 2006
4.651
4.696
4.651
4.696
9,530
-0.05(-1.14%)
Mar 31, 2006
4.834
4.898
4.678
4.750
20,785
-0.03(-0.59%)
Mar 30, 2006
4.834
4.944
4.760
4.779
7,042
-0.21(-4.22%)
Mar 29, 2006
4.641
4.989
4.631
4.989
61,138
+0.38(+8.35%)
Mar 28, 2006
4.687
4.696
4.605
4.605
7,865
-0.09(-1.95%)
Mar 27, 2006
4.632
4.696
4.623
4.696
3,414
-0.01(-0.19%)
Mar 24, 2006
4.806
4.806
4.586
4.705
21,002
-0.03(-0.58%)
Mar 23, 2006
4.670
4.733
4.628
4.733
7,646
-0.03(-0.58%)
Mar 22, 2006
4.751
4.834
4.751
4.760
5,789
-0.09(-1.89%)
Mar 21, 2006
4.632
4.852
4.632
4.852
22,480
-0.06(-1.30%)
Mar 20, 2006
4.792
4.916
4.586
4.916
31,923
+0.11(+2.29%)
Mar 17, 2006
4.806
4.934
4.394
4.806
199,092
-0.57(-10.56%)
Mar 16, 2006
5.493
5.529
5.346
5.374
26,921
-0.05(-0.91%)
Mar 15, 2006
5.630
5.639
4.889
5.423
58,030
-0.07(-1.27%)
Mar 14, 2006
5.566
5.603
5.428
5.493
18,982
+0.05(+0.84%)
Mar 13, 2006
5.401
5.539
5.365
5.447
13,251
+0.02(+0.34%)
Mar 10, 2006
5.630
5.722
5.401
5.429
13,659
-0.10(-1.82%)
Mar 09, 2006
5.411
5.603
5.411
5.529
19,418
+0.13(+2.37%)
Mar 08, 2006
5.246
5.584
5.163
5.401
30,032
-0.18(-3.28%)
Mar 07, 2006
5.584
5.932
5.301
5.584
38,415
+0.04(+0.66%)
Mar 06, 2006
5.392
5.713
5.154
5.548
177,662
+0.27(+5.03%)
Mar 03, 2006
4.669
5.392
4.522
5.282
345,090
+0.60(+12.92%)
Mar 02, 2006
4.641
4.678
4.511
4.678
9,505
+0.05(+0.99%)
Mar 01, 2006
4.586
4.705
4.577
4.632
5,549
+0.03(+0.60%)
Feb 28, 2006
4.669
4.669
4.532
4.605
14,280
-0.06(-1.37%)
Feb 27, 2006
4.495
4.669
4.495
4.669
22,543
+0.07(+1.59%)
Feb 24, 2006
4.651
4.651
4.486
4.596
40,323
-0.05(-1.18%)
Feb 23, 2006
4.669
4.669
4.458
4.651
10,743
-0.12(-2.50%)
Feb 22, 2006
4.925
4.925
4.669
4.770
2,809
+0.10(+2.16%)
Feb 21, 2006
4.586
4.687
4.586
4.669
15,871
-0.04(-0.89%)
Feb 17, 2006
4.568
4.751
4.532
4.711
9,368
+0.12(+2.51%)
Feb 16, 2006
4.559
4.669
4.559
4.596
8,957
-0.02(-0.40%)
Feb 15, 2006
4.431
4.614
4.408
4.614
7,142
+0.17(+3.92%)
Feb 14, 2006
4.504
4.513
4.394
4.440
6,533
-0.09(-2.02%)
Feb 13, 2006
4.358
4.532
4.358
4.532
8,116
-0.06(-1.39%)
Feb 10, 2006
4.496
4.596
4.458
4.596
6,625
-0.03(-0.59%)
Feb 09, 2006
4.596
4.632
4.477
4.623
11,588
-0.03(-0.59%)
Feb 08, 2006
4.669
4.669
4.600
4.651
27,910
+0.00(+0.00%)
Feb 07, 2006
4.641
4.669
4.550
4.651
22,325
-0.02(-0.39%)
Feb 06, 2006
4.898
4.907
4.660
4.669
15,682
-0.27(-5.38%)
Feb 03, 2006
4.898
4.934
4.889
4.934
1,496
+0.03(+0.56%)
Feb 02, 2006
5.008
5.008
4.861
4.907
13,156
+0.12(+2.56%)
Feb 01, 2006
4.678
4.784
4.577
4.784
31,236
+0.11(+2.27%)
Jan 31, 2006
4.797
4.934
4.669
4.678
15,465
-0.27(-5.37%)
Jan 30, 2006
4.861
4.944
4.788
4.944
19,738
+0.03(+0.56%)
Jan 27, 2006
4.879
5.008
4.770
4.916
49,845
-0.60(-10.95%)
Jan 26, 2006
5.593
5.593
5.493
5.520
10,349
-0.05(-0.99%)
Jan 25, 2006
5.420
5.648
5.410
5.575
12,508
-0.05(-0.81%)
Jan 24, 2006
5.291
5.685
5.282
5.621
32,059
+0.27(+5.14%)
Jan 23, 2006
5.035
5.365
5.035
5.346
14,909
+0.18(+3.55%)
Jan 20, 2006
5.337
5.337
5.163
5.163
5,226
-0.16(-3.09%)
Jan 19, 2006
5.209
5.345
5.163
5.328
6,361
-0.02(-0.34%)
Jan 18, 2006
5.365
5.365
5.163
5.346
6,232
-0.02(-0.34%)
Jan 17, 2006
5.319
5.447
5.319
5.365
19,816
-0.11(-2.01%)
Jan 13, 2006
5.392
5.484
5.392
5.474
17,667
-0.01(-0.17%)
Jan 12, 2006
5.392
5.484
5.346
5.484
5,133
+0.12(+2.22%)
Jan 11, 2006
5.063
5.374
5.063
5.365
4,806
+0.10(+1.91%)
Jan 10, 2006
5.136
5.365
5.134
5.264
14,190
-0.04(-0.69%)
Jan 09, 2006
5.145
5.319
5.145
5.301
10,608
-0.03(-0.52%)
Jan 06, 2006
5.209
5.447
5.081
5.328
18,160
+0.13(+2.47%)
Jan 05, 2006
4.861
5.429
4.861
5.200
44,404
+0.30(+6.17%)
Jan 04, 2006
4.779
4.944
4.779
4.898
26,312
+0.02(+0.38%)
Jan 03, 2006
4.953
5.026
4.879
4.879
13,067
-0.12(-2.38%)
Dec 30, 2005
4.953
5.059
4.944
4.998
35,173
-0.09(-1.80%)
Dec 29, 2005
5.035
5.099
4.898
5.090
20,782
-0.03(-0.54%)
Dec 28, 2005
5.035
5.136
5.035
5.117
16,057
+0.01(+0.18%)
Dec 27, 2005
5.099
5.209
5.035
5.108
22,392
-0.14(-2.62%)
Dec 23, 2005
5.035
5.365
5.035
5.246
13,763
+0.12(+2.32%)
Dec 22, 2005
5.099
5.133
5.081
5.127
9,644
-0.02(-0.36%)
Dec 21, 2005
5.154
5.218
5.053
5.145
16,485
-0.03(-0.53%)
Dec 20, 2005
5.172
5.310
5.172
5.172
7,474
-0.07(-1.38%)
Dec 19, 2005
5.310
5.401
5.182
5.245
6,366
-0.07(-1.33%)
Dec 16, 2005
5.273
5.374
5.163
5.315
7,413
-0.07(-1.26%)
Dec 15, 2005
5.200
5.420
5.172
5.383
17,185
+0.07(+1.38%)
Dec 14, 2005
5.044
5.355
5.044
5.310
21,129
+0.13(+2.47%)
Dec 13, 2005
5.401
5.401
5.069
5.182
19,856
-0.24(-4.39%)
Dec 12, 2005
5.337
5.511
5.337
5.420
14,703
-0.06(-1.17%)
Dec 09, 2005
5.484
5.493
5.355
5.484
49,988
+0.26(+4.90%)
Dec 08, 2005
5.301
5.408
5.227
5.227
149,714
-0.12(-2.23%)
Dec 07, 2005
5.365
5.383
5.328
5.346
6,923
-0.05(-1.02%)
Dec 06, 2005
5.365
5.474
5.365
5.401
14,087
-0.07(-1.34%)
Dec 05, 2005
5.392
5.474
5.392
5.474
6,164
-0.01(-0.24%)
Dec 02, 2005
5.355
5.524
5.337
5.488
8,275
-0.01(-0.26%)
Dec 01, 2005
5.493
5.539
5.346
5.502
18,001
+0.00(+0.00%)
Nov 30, 2005
5.447
5.502
5.400
5.502
4,588
+0.00(+0.00%)
Nov 29, 2005
5.291
5.557
5.291
5.502
8,205
+0.12(+2.14%)
Nov 28, 2005
5.365
5.420
5.328
5.387
2,977
-0.12(-2.11%)
Nov 25, 2005
5.447
5.511
5.447
5.503
2,015
-0.04(-0.81%)
Nov 23, 2005
5.493
5.584
5.493
5.548
10,225
+0.09(+1.68%)
Nov 22, 2005
5.355
5.474
5.355
5.456
20,538
+0.05(+1.02%)
Nov 21, 2005
5.355
5.484
5.355
5.401
12,348
-0.09(-1.67%)
Nov 18, 2005
5.493
5.548
5.493
5.493
10,896
-0.05(-0.83%)
Nov 17, 2005
5.502
5.566
5.493
5.539
13,628
+0.02(+0.32%)
Nov 16, 2005
5.676
5.676
5.493
5.521
2,676
-0.09(-1.62%)
Nov 15, 2005
5.795
5.795
5.612
5.612
9,591
-0.18(-3.16%)
Nov 14, 2005
5.850
5.850
5.767
5.795
13,741
-0.05(-0.94%)
Nov 11, 2005
5.795
5.850
5.758
5.850
10,914
+0.05(+0.79%)
Nov 10, 2005
5.804
5.831
5.685
5.804
4,347
+0.11(+1.93%)
Nov 09, 2005
5.722
5.782
5.548
5.694
15,621
-0.05(-0.96%)
Nov 08, 2005
5.841
5.841
5.731
5.749
13,811
-0.05(-0.89%)
Nov 07, 2005
5.777
5.832
5.676
5.801
17,565
+0.12(+2.20%)
Nov 04, 2005
5.648
5.749
5.591
5.676
29,706
+0.05(+0.83%)
Nov 03, 2005
5.648
5.648
5.374
5.629
13,110
+0.18(+3.34%)
Nov 02, 2005
5.648
5.648
5.310
5.447
23,009
-0.05(-1.00%)
Nov 01, 2005
5.438
5.713
5.401
5.502
14,643
-0.02(-0.33%)
Oct 31, 2005
5.767
5.841
5.456
5.520
17,760
-0.16(-2.74%)
Oct 28, 2005
5.630
5.722
5.630
5.676
26,393
+0.05(+0.81%)
Oct 27, 2005
5.758
5.758
5.566
5.630
10,006
-0.04(-0.65%)
Oct 26, 2005
5.667
5.896
5.484
5.667
26,893
+0.09(+1.68%)
Oct 25, 2005
5.383
5.573
5.301
5.573
9,707
+0.22(+4.07%)
Oct 24, 2005
5.447
5.447
5.328
5.355
2,124
-0.01(-0.17%)
Oct 21, 2005
5.401
5.564
5.355
5.365
16,625
-0.08(-1.51%)
Oct 20, 2005
5.447
5.562
5.447
5.447
6,201
+0.02(+0.34%)
Oct 19, 2005
5.375
5.511
5.375
5.429
5,085
-0.18(-3.26%)
Oct 18, 2005
5.676
5.693
5.511
5.612
13,949
-0.11(-1.92%)
Oct 17, 2005
5.557
5.731
5.410
5.722
14,530
+0.28(+5.08%)
Oct 14, 2005
5.630
5.630
5.310
5.445
8,411
-0.08(-1.47%)
Oct 13, 2005
5.548
5.758
5.099
5.526
38,693
-0.24(-4.18%)
Oct 12, 2005
5.767
5.951
5.383
5.767
47,074
+0.01(+0.16%)
Oct 11, 2005
5.658
5.804
5.658
5.758
15,196
+0.05(+0.80%)
Oct 10, 2005
5.667
5.813
5.667
5.713
10,465
+0.00(+0.00%)
Oct 07, 2005
5.822
5.822
5.666
5.713
23,925
-0.08(-1.42%)
Oct 06, 2005
5.758
5.923
5.630
5.795
75,309
+0.15(+2.59%)
Oct 05, 2005
5.786
5.859
5.611
5.648
93,771
+0.16(+2.83%)
Oct 04, 2005
5.172
5.493
5.172
5.493
18,406
+0.27(+5.26%)
Oct 03, 2005
5.218
5.227
5.090
5.218
16,524
+0.12(+2.33%)
Sep 30, 2005
5.044
5.236
5.044
5.099
30,537
-0.14(-2.62%)
Sep 29, 2005
5.511
5.511
5.072
5.236
29,300
-0.27(-4.83%)
Sep 28, 2005
5.262
5.593
5.262
5.502
13,194
+0.15(+2.74%)
Sep 27, 2005
5.191
5.392
5.191
5.355
26,762
+0.05(+1.04%)
Sep 26, 2005
5.529
5.593
5.182
5.301
57,801
-0.28(-5.08%)
Sep 23, 2005
5.584
5.676
5.493
5.584
25,120
-0.03(-0.49%)
Sep 22, 2005
5.703
5.711
5.575
5.612
11,210
-0.10(-1.76%)
Sep 21, 2005
5.822
5.832
5.557
5.713
35,454
-0.22(-3.70%)
Sep 20, 2005
5.813
6.122
5.813
5.932
15,948
+0.04(+0.62%)
Sep 19, 2005
5.777
6.097
5.584
5.896
47,946
+0.07(+1.26%)
Sep 16, 2005
5.767
5.951
5.767
5.822
17,920
-0.02(-0.31%)
Sep 15, 2005
6.179
6.179
5.767
5.841
51,726
-0.20(-3.33%)
Sep 14, 2005
6.152
6.170
5.932
6.042
95,142
+0.12(+2.01%)
Sep 13, 2005
5.740
6.088
5.694
5.923
168,782
+0.34(+6.07%)
Sep 12, 2005
5.182
5.804
5.182
5.584
204,271
+0.40(+7.77%)
Sep 09, 2005
5.145
5.246
4.907
5.182
49,891
+0.04(+0.71%)
Sep 08, 2005
5.447
5.493
5.145
5.145
94,252
-0.36(-6.49%)
Sep 07, 2005
5.923
6.399
5.218
5.502
240,920
-1.15(-17.32%)
Sep 06, 2005
6.774
6.802
6.555
6.655
97,535
+0.08(+1.25%)
Sep 02, 2005
6.811
6.811
6.509
6.572
34,203
+0.07(+1.11%)
Sep 01, 2005
6.564
6.811
6.372
6.500
53,906
+0.09(+1.43%)
Aug 31, 2005
6.408
6.628
6.326
6.408
51,538
+0.07(+1.16%)
Aug 30, 2005
6.234
6.445
6.234
6.335
32,003
+0.14(+2.22%)
Aug 29, 2005
6.189
6.262
6.143
6.198
5,314
-0.03(-0.44%)
Aug 26, 2005
6.088
6.225
6.088
6.225
6,462
+0.02(+0.29%)
Aug 25, 2005
6.152
6.326
6.152
6.207
22,723
-0.02(-0.29%)
Aug 24, 2005
5.951
6.353
5.951
6.225
20,351
+0.26(+4.29%)
Aug 23, 2005
6.106
6.106
5.969
5.969
8,790
-0.05(-0.76%)
Aug 22, 2005
5.960
6.079
5.960
6.015
16,304
-0.01(-0.15%)
Aug 19, 2005
6.015
6.079
6.015
6.024
2,840
-0.02(-0.30%)
Aug 18, 2005
6.152
6.152
6.024
6.042
13,919
+0.00(+0.00%)
Aug 17, 2005
6.088
6.198
6.042
6.042
21,327
+0.01(+0.15%)
Aug 16, 2005
6.051
6.088
6.015
6.033
20,398
+0.00(+0.00%)
Aug 15, 2005
6.060
6.060
5.905
6.033
30,730
+0.08(+1.38%)
Aug 12, 2005
5.886
6.033
5.886
5.951
30,385
+0.05(+0.93%)
Aug 11, 2005
5.859
6.033
5.859
5.896
15,255
-0.05(-0.92%)
Aug 10, 2005
5.976
6.015
5.868
5.951
23,708
-0.09(-1.52%)
Aug 09, 2005
6.060
6.060
5.969
6.042
29,440
+0.02(+0.30%)
Aug 08, 2005
6.005
6.068
5.969
6.024
58,063
+0.18(+3.13%)
Aug 05, 2005
5.923
5.923
5.310
5.841
78,190
-0.05(-0.78%)
Aug 04, 2005
5.923
5.932
5.786
5.886
8,743
+0.05(+0.78%)
Aug 03, 2005
5.978
5.987
5.786
5.841
22,184
-0.05(-0.93%)
Aug 02, 2005
5.923
5.951
5.703
5.896
31,007
-0.03(-0.46%)
Aug 01, 2005
6.134
6.271
5.923
5.923
28,051
-0.20(-3.29%)
Jul 29, 2005
6.207
6.207
6.079
6.124
31,002
+0.09(+1.52%)
Jul 28, 2005
5.987
6.289
5.905
6.033
116,228
+0.13(+2.17%)
Jul 27, 2005
5.584
6.143
5.566
5.905
49,612
+0.32(+5.74%)
Jul 26, 2005
5.713
5.713
5.502
5.584
11,363
+0.05(+0.83%)
Jul 25, 2005
5.035
5.722
5.035
5.539
74,158
+0.32(+6.14%)
Jul 22, 2005
5.191
5.255
5.163
5.218
6,568
-0.06(-1.21%)
Jul 21, 2005
5.035
5.282
5.035
5.282
8,497
+0.16(+3.04%)
Jul 20, 2005
5.108
5.127
5.081
5.127
8,741
-0.02(-0.36%)
Jul 19, 2005
5.127
5.145
5.081
5.145
5,810
+0.02(+0.36%)
Jul 18, 2005
5.035
5.163
4.998
5.127
6,836
-0.05(-0.88%)
Jul 15, 2005
5.063
5.172
5.063
5.172
4,998
+0.05(+0.89%)
Jul 14, 2005
5.026
5.209
5.026
5.127
15,704
-0.03(-0.53%)
Jul 13, 2005
5.162
5.255
5.136
5.154
11,389
-0.03(-0.53%)
Jul 12, 2005
5.218
5.255
5.081
5.182
18,813
+0.01(+0.18%)
Jul 11, 2005
5.017
5.282
5.008
5.172
15,918
+0.16(+3.10%)
Jul 08, 2005
4.925
5.017
4.907
5.017
15,288
+0.10(+2.05%)
Jul 07, 2005
4.449
4.916
4.449
4.916
21,199
+0.16(+3.27%)
Jul 06, 2005
4.751
4.760
4.660
4.760
13,475
+0.11(+2.36%)
Jul 05, 2005
4.770
4.770
4.651
4.651
6,663
-0.11(-2.31%)
Jul 01, 2005
4.678
4.788
4.586
4.760
6,663
-0.01(-0.19%)
Jun 30, 2005
4.755
4.797
4.669
4.770
4,800
+0.03(+0.58%)
Jun 29, 2005
4.751
4.751
4.605
4.742
7,706
+0.03(+0.58%)
Jun 28, 2005
4.715
4.742
4.577
4.715
15,188
+0.02(+0.39%)
Jun 27, 2005
4.577
4.715
4.577
4.696
12,229
+0.03(+0.59%)
Jun 24, 2005
4.522
4.705
4.522
4.669
12,748
+0.05(+1.19%)
Jun 23, 2005
4.440
4.742
4.387
4.614
47,391
+0.17(+3.92%)
Jun 22, 2005
4.348
4.486
4.348
4.440
7,079
+0.00(+0.00%)
Jun 21, 2005
4.605
4.605
4.317
4.440
6,335
-0.07(-1.60%)
Jun 20, 2005
4.486
4.577
4.229
4.512
35,195
-0.08(-1.81%)
Jun 17, 2005
4.577
4.614
4.403
4.596
10,656
+0.01(+0.20%)
Jun 16, 2005
4.678
4.733
4.577
4.586
15,610
-0.04(-0.79%)
Jun 15, 2005
4.696
4.696
4.586
4.623
49,175
+0.05(+1.00%)
Jun 14, 2005
4.348
4.944
4.120
4.577
157,561
+0.60(+15.21%)
Jun 13, 2005
3.845
3.982
3.845
3.973
29,742
+0.05(+1.40%)
Jun 10, 2005
3.954
3.954
3.854
3.918
10,266
+0.00(+0.00%)
Jun 09, 2005
3.982
3.982
3.872
3.918
32,743
-0.05(-1.38%)
Jun 08, 2005
3.946
3.982
3.891
3.973
7,215
+0.03(+0.70%)
Jun 07, 2005
3.982
3.982
3.854
3.945
22,662
-0.01(-0.24%)
Jun 06, 2005
3.900
4.028
3.900
3.955
16,629
+0.04(+0.93%)
Jun 03, 2005
3.937
3.982
3.918
3.918
11,141
-0.04(-0.93%)
Jun 02, 2005
3.982
3.982
3.900
3.955
13,816
-0.05(-1.14%)
Jun 01, 2005
4.056
4.155
3.982
4.000
17,329
-0.08(-2.02%)
May 31, 2005
4.211
4.238
4.065
4.083
4,557
-0.07(-1.76%)
May 27, 2005
4.202
4.202
4.074
4.156
1,133
+0.04(+0.89%)
May 26, 2005
4.165
4.165
4.083
4.120
10,136
-0.05(-1.10%)
May 25, 2005
4.165
4.165
4.120
4.165
4,068
+0.05(+1.11%)
May 24, 2005
4.083
4.165
4.083
4.120
9,394
-0.04(-0.88%)
May 23, 2005
4.165
4.165
4.083
4.156
8,538
-0.01(-0.22%)
May 20, 2005
4.184
4.239
4.083
4.165
6,827
-0.01(-0.22%)
May 19, 2005
4.120
4.248
4.074
4.175
10,814
+0.07(+1.79%)
May 18, 2005
4.074
4.222
4.074
4.101
11,469
-0.06(-1.54%)
May 17, 2005
4.028
4.165
4.028
4.165
4,513
+0.00(+0.00%)
May 16, 2005
4.165
4.165
4.120
4.165
36,655
+0.05(+1.11%)
May 13, 2005
4.165
4.165
4.001
4.120
29,568
+0.05(+1.12%)
May 12, 2005
4.120
4.120
3.982
4.074
13,900
-0.09(-2.20%)
May 11, 2005
4.120
4.165
4.101
4.165
5,011
+0.00(+0.00%)
May 10, 2005
4.165
4.165
4.120
4.165
3,468
+0.05(+1.11%)
May 09, 2005
4.165
4.165
4.056
4.120
3,014
-0.05(-1.10%)
May 06, 2005
4.120
4.165
4.120
4.165
8,350
+0.00(+0.00%)
May 05, 2005
4.120
4.165
4.120
4.165
901
+0.00(+0.00%)
May 04, 2005
4.165
4.165
4.074
4.165
7,908
+0.01(+0.22%)
May 03, 2005
4.121
4.156
3.982
4.156
16,061
+0.04(+0.89%)
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
.