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
)
2.840
+0.040 (+1.43%)
Streaming Delayed Price
Updated: 2:28 PM EDT, Jun 6, 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 30, 2008
4.422
4.431
4.275
4.381
3,759
-0.01(-0.31%)
Apr 29, 2008
4.486
4.486
4.394
4.394
4,247
+0.04(+0.84%)
Apr 28, 2008
4.294
4.403
4.294
4.358
2,569
+0.06(+1.49%)
Apr 25, 2008
4.303
4.367
4.294
4.294
3,254
+0.00(+0.06%)
Apr 24, 2008
4.266
4.495
4.266
4.291
8,202
+0.03(+0.59%)
Apr 23, 2008
4.433
4.559
4.120
4.266
19,690
-0.16(-3.52%)
Apr 22, 2008
4.385
4.513
4.348
4.422
3,249
+0.03(+0.63%)
Apr 21, 2008
4.431
4.431
4.394
4.394
1,420
+0.04(+0.84%)
Apr 18, 2008
4.376
4.458
4.358
4.358
3,317
+0.01(+0.21%)
Apr 17, 2008
4.330
4.385
4.193
4.348
19,311
-0.05(-1.04%)
Apr 16, 2008
4.413
4.486
4.330
4.394
4,763
+0.05(+1.05%)
Apr 15, 2008
4.348
4.348
4.348
4.348
1,092
+0.01(+0.21%)
Apr 14, 2008
4.348
4.522
4.339
4.339
5,056
-0.01(-0.21%)
Apr 11, 2008
4.348
4.394
4.348
4.348
5,095
-0.01(-0.21%)
Apr 10, 2008
4.330
4.440
4.330
4.358
6,966
-0.01(-0.21%)
Apr 09, 2008
4.303
4.394
4.211
4.367
8,167
-0.03(-0.62%)
Apr 08, 2008
4.504
4.504
4.257
4.394
2,211
-0.12(-2.64%)
Apr 07, 2008
4.358
4.559
4.229
4.513
7,319
+0.14(+3.14%)
Apr 04, 2008
4.522
4.541
4.229
4.376
6,226
-0.15(-3.24%)
Apr 03, 2008
4.294
4.559
4.294
4.522
4,863
-0.05(-1.00%)
Apr 02, 2008
4.284
4.568
4.284
4.568
12,266
+0.10(+2.25%)
Apr 01, 2008
4.394
4.532
4.312
4.467
11,492
-0.11(-2.40%)
Mar 31, 2008
4.367
4.577
4.314
4.577
11,330
+0.14(+3.09%)
Mar 28, 2008
4.385
4.440
4.348
4.440
5,024
+0.06(+1.46%)
Mar 27, 2008
4.367
4.376
4.312
4.376
6,149
+0.01(+0.21%)
Mar 26, 2008
4.358
4.367
4.312
4.367
3,038
+0.02(+0.42%)
Mar 25, 2008
4.229
4.348
4.229
4.348
16,903
+0.05(+1.06%)
Mar 24, 2008
4.101
4.339
4.101
4.303
23,314
+0.14(+3.30%)
Mar 21, 2008
4.101
4.339
4.010
4.165
18,186
+0.00(+0.00%)
Mar 20, 2008
4.101
4.339
4.010
4.165
18,186
-0.05(-1.30%)
Mar 19, 2008
4.330
4.348
4.175
4.220
9,501
-0.06(-1.50%)
Mar 18, 2008
4.284
4.284
4.083
4.284
8,465
+0.00(+0.00%)
Mar 17, 2008
4.440
4.440
4.120
4.284
21,114
-0.15(-3.31%)
Mar 14, 2008
4.120
4.431
4.037
4.431
113,093
+0.67(+17.76%)
Mar 13, 2008
3.735
3.772
3.680
3.763
6,351
+0.11(+3.01%)
Mar 12, 2008
3.744
3.827
3.579
3.653
4,778
-0.09(-2.45%)
Mar 11, 2008
3.790
3.790
3.579
3.744
7,700
+0.01(+0.24%)
Mar 10, 2008
3.790
3.790
3.598
3.735
6,476
+0.16(+4.62%)
Mar 07, 2008
3.799
3.799
3.570
3.570
7,363
-0.11(-3.08%)
Mar 06, 2008
3.726
3.854
3.644
3.684
7,256
+0.00(+0.10%)
Mar 05, 2008
3.817
3.817
3.598
3.680
9,001
+0.02(+0.50%)
Mar 04, 2008
3.836
3.836
3.625
3.662
2,403
-0.06(-1.72%)
Mar 03, 2008
3.845
3.845
3.671
3.726
13,796
-0.04(-0.97%)
Feb 29, 2008
3.836
3.836
3.717
3.763
5,849
+0.04(+0.98%)
Feb 28, 2008
3.863
3.882
3.726
3.726
4,239
-0.07(-1.93%)
Feb 27, 2008
3.882
3.882
3.799
3.799
4,272
-0.05(-1.43%)
Feb 26, 2008
3.964
3.964
3.772
3.854
7,770
+0.16(+4.21%)
Feb 25, 2008
3.735
3.973
3.625
3.698
8,479
-0.05(-1.46%)
Feb 22, 2008
3.882
3.882
3.644
3.753
8,641
-0.07(-1.91%)
Feb 21, 2008
3.817
3.827
3.662
3.827
12,660
+0.15(+3.98%)
Feb 20, 2008
3.753
3.753
3.625
3.680
7,370
+0.01(+0.25%)
Feb 19, 2008
3.836
3.845
3.662
3.671
12,553
-0.11(-2.91%)
Feb 18, 2008
3.937
3.955
3.763
3.781
17,565
+0.00(+0.00%)
Feb 15, 2008
3.937
3.955
3.763
3.781
17,565
-0.17(-4.40%)
Feb 14, 2008
3.882
3.955
3.872
3.955
9,498
+0.10(+2.61%)
Feb 13, 2008
3.836
3.891
3.772
3.854
32,545
+0.05(+1.45%)
Feb 12, 2008
3.781
3.845
3.763
3.799
19,232
+0.05(+1.22%)
Feb 11, 2008
3.753
3.799
3.753
3.753
1,528
-0.01(-0.24%)
Feb 08, 2008
3.799
3.817
3.753
3.763
2,319
+0.00(+0.00%)
Feb 07, 2008
3.753
3.772
3.662
3.763
17,928
-0.05(-1.44%)
Feb 06, 2008
3.799
3.891
3.799
3.817
2,621
+0.07(+1.96%)
Feb 05, 2008
3.808
3.817
3.708
3.744
16,329
-0.04(-0.97%)
Feb 04, 2008
3.781
3.854
3.744
3.781
7,465
-0.01(-0.24%)
Feb 01, 2008
3.753
3.808
3.662
3.790
10,851
+0.05(+1.22%)
Jan 31, 2008
3.717
3.827
3.534
3.744
27,692
+0.07(+2.00%)
Jan 30, 2008
3.662
3.680
3.644
3.671
39,346
+0.01(+0.25%)
Jan 29, 2008
3.579
3.680
3.561
3.662
41,255
+0.16(+4.44%)
Jan 28, 2008
3.570
3.744
3.506
3.506
72,218
-0.03(-0.78%)
Jan 25, 2008
3.607
3.607
3.451
3.534
9,580
+0.10(+2.93%)
Jan 24, 2008
3.332
3.511
3.332
3.433
13,263
+0.05(+1.35%)
Jan 23, 2008
3.396
3.424
3.122
3.387
20,614
+0.05(+1.37%)
Jan 22, 2008
3.113
3.341
3.030
3.341
17,746
+0.06(+1.96%)
Jan 21, 2008
3.222
3.360
3.222
3.277
8,847
+0.00(+0.00%)
Jan 18, 2008
3.222
3.360
3.222
3.277
8,847
+0.05(+1.70%)
Jan 17, 2008
3.360
3.360
3.058
3.222
28,263
-0.19(-5.63%)
Jan 16, 2008
3.241
3.470
3.241
3.415
36,702
+0.02(+0.54%)
Jan 15, 2008
3.433
3.433
3.369
3.396
6,247
-0.01(-0.27%)
Jan 14, 2008
3.341
3.424
3.341
3.406
12,218
+0.19(+5.98%)
Jan 11, 2008
3.277
3.305
3.213
3.213
2,847
-0.06(-1.96%)
Jan 10, 2008
3.241
3.314
3.213
3.277
3,178
-0.07(-2.19%)
Jan 09, 2008
3.406
3.515
3.204
3.351
17,204
-0.13(-3.68%)
Jan 08, 2008
3.268
3.515
3.268
3.479
5,815
+0.17(+5.26%)
Jan 07, 2008
3.305
3.506
3.213
3.305
56,066
-0.08(-2.43%)
Jan 04, 2008
3.506
3.506
3.351
3.387
12,452
-0.10(-2.89%)
Jan 03, 2008
3.607
3.653
3.351
3.488
10,635
-0.12(-3.30%)
Jan 02, 2008
3.607
3.616
3.561
3.607
5,645
-0.05(-1.25%)
Jan 01, 2008
3.433
3.662
3.424
3.653
17,656
+0.00(+0.00%)
Dec 31, 2007
3.433
3.662
3.424
3.653
17,656
+0.10(+2.84%)
Dec 28, 2007
3.396
3.662
3.360
3.552
38,630
+0.16(+4.58%)
Dec 27, 2007
3.479
3.479
3.296
3.396
20,158
-0.20(-5.60%)
Dec 26, 2007
3.525
3.616
3.470
3.598
3,058
+0.06(+1.81%)
Dec 24, 2007
3.323
3.561
3.250
3.534
8,738
+0.23(+6.92%)
Dec 21, 2007
3.332
3.433
3.296
3.305
16,610
-0.06(-1.72%)
Dec 20, 2007
3.451
3.534
3.332
3.363
4,138
-0.01(-0.19%)
Dec 19, 2007
3.424
3.534
3.332
3.369
8,271
-0.06(-1.87%)
Dec 18, 2007
3.442
3.625
3.424
3.433
10,718
-0.11(-3.10%)
Dec 17, 2007
3.543
3.634
3.433
3.543
1,614
-0.01(-0.26%)
Dec 14, 2007
3.351
3.625
3.296
3.552
12,677
+0.11(+3.19%)
Dec 13, 2007
3.323
3.479
3.323
3.442
10,253
-0.05(-1.31%)
Dec 12, 2007
3.744
3.763
3.250
3.488
21,077
-0.27(-7.07%)
Dec 11, 2007
3.753
3.753
3.680
3.753
6,007
+0.01(+0.23%)
Dec 10, 2007
3.735
3.781
3.735
3.745
2,355
+0.03(+0.75%)
Dec 07, 2007
3.598
3.753
3.570
3.717
9,285
+0.14(+3.84%)
Dec 06, 2007
3.506
3.579
3.506
3.579
5,146
+0.00(+0.00%)
Dec 05, 2007
3.689
3.689
3.341
3.579
31,843
-0.09(-2.49%)
Dec 04, 2007
3.644
3.698
3.589
3.671
64,593
-0.04(-0.99%)
Dec 03, 2007
3.671
3.772
3.634
3.708
33,944
+0.00(+0.00%)
Nov 30, 2007
3.662
3.717
3.616
3.708
12,838
-0.03(-0.74%)
Nov 29, 2007
3.616
3.735
3.598
3.735
12,070
+0.00(+0.00%)
Nov 28, 2007
3.753
3.799
3.662
3.735
3,446
-0.02(-0.49%)
Nov 27, 2007
3.644
3.827
3.616
3.753
33,216
+0.09(+2.50%)
Nov 26, 2007
3.854
3.854
3.589
3.662
3,267
-0.15(-3.85%)
Nov 23, 2007
3.717
3.808
3.689
3.808
7,864
+0.07(+1.99%)
Nov 21, 2007
3.744
3.882
3.625
3.734
14,211
+0.05(+1.47%)
Nov 20, 2007
3.708
3.744
3.543
3.680
13,811
-0.04(-0.99%)
Nov 19, 2007
3.680
3.799
3.680
3.717
2,227
+0.04(+1.00%)
Nov 16, 2007
3.808
3.808
3.497
3.680
12,859
-0.16(-4.29%)
Nov 15, 2007
3.799
3.845
3.726
3.845
9,731
+0.07(+1.94%)
Nov 14, 2007
3.836
3.854
3.753
3.772
9,932
-0.05(-1.44%)
Nov 13, 2007
3.872
3.900
3.753
3.827
12,387
-0.08(-2.11%)
Nov 12, 2007
3.927
3.937
3.891
3.909
4,382
-0.01(-0.23%)
Nov 09, 2007
3.973
3.973
3.909
3.918
8,520
-0.08(-2.06%)
Nov 08, 2007
4.001
4.001
3.982
4.001
1,092
-0.03(-0.68%)
Nov 07, 2007
4.138
4.138
3.973
4.028
6,772
-0.07(-1.79%)
Nov 06, 2007
4.130
4.138
4.046
4.101
3,842
-0.05(-1.32%)
Nov 05, 2007
4.120
4.220
4.120
4.156
1,322
+0.00(+0.00%)
Nov 02, 2007
4.220
4.220
4.129
4.156
1,831
-0.01(-0.22%)
Nov 01, 2007
4.129
4.175
4.129
4.165
2,099
+0.00(+0.00%)
Oct 31, 2007
4.120
4.165
4.120
4.165
12,930
+0.01(+0.22%)
Oct 30, 2007
4.211
4.211
4.156
4.156
5,739
-0.09(-2.16%)
Oct 29, 2007
4.202
4.248
4.202
4.248
10,145
+0.01(+0.22%)
Oct 26, 2007
4.239
4.257
4.165
4.239
2,949
-0.05(-1.07%)
Oct 25, 2007
4.312
4.312
4.230
4.284
5,468
+0.05(+1.30%)
Oct 24, 2007
4.303
4.321
4.229
4.229
4,021
-0.08(-1.91%)
Oct 23, 2007
4.339
4.348
4.304
4.312
21,097
-0.04(-0.84%)
Oct 22, 2007
4.413
4.413
4.339
4.348
3,604
+0.08(+1.93%)
Oct 19, 2007
4.294
4.294
4.229
4.266
5,632
-0.04(-0.85%)
Oct 18, 2007
4.449
4.449
4.202
4.303
16,385
-0.12(-2.69%)
Oct 17, 2007
4.458
4.458
4.330
4.422
546
+0.03(+0.63%)
Oct 16, 2007
4.467
4.467
4.394
4.394
4,210
-0.05(-1.03%)
Oct 15, 2007
4.440
4.458
4.403
4.440
1,501
-0.03(-0.61%)
Oct 12, 2007
4.467
4.477
4.303
4.467
8,367
+0.02(+0.41%)
Oct 11, 2007
4.486
4.486
4.413
4.449
14,344
-0.03(-0.61%)
Oct 10, 2007
4.440
4.477
4.422
4.477
14,076
+0.05(+1.03%)
Oct 09, 2007
4.422
4.431
4.413
4.431
2,548
+0.05(+1.04%)
Oct 08, 2007
4.330
4.394
4.284
4.385
4,857
+0.07(+1.70%)
Oct 05, 2007
4.422
4.422
4.303
4.312
11,257
-0.03(-0.63%)
Oct 04, 2007
4.220
4.413
4.220
4.339
4,448
+0.10(+2.38%)
Oct 03, 2007
4.294
4.449
4.220
4.239
18,616
-0.14(-3.14%)
Oct 02, 2007
4.317
4.385
4.294
4.376
6,483
+0.03(+0.63%)
Oct 01, 2007
4.284
4.458
4.220
4.348
12,704
+0.03(+0.64%)
Sep 28, 2007
4.339
4.458
4.321
4.321
3,153
+0.01(+0.21%)
Sep 27, 2007
4.458
4.458
4.312
4.312
11,606
-0.15(-3.29%)
Sep 26, 2007
4.486
4.486
4.394
4.458
10,882
+0.02(+0.41%)
Sep 25, 2007
4.449
4.477
4.330
4.440
6,674
+0.03(+0.62%)
Sep 24, 2007
4.449
4.477
4.413
4.413
10,576
+0.00(+0.00%)
Sep 21, 2007
4.385
4.440
4.385
4.413
8,407
-0.02(-0.41%)
Sep 20, 2007
4.386
4.486
4.386
4.431
18,250
-0.04(-0.82%)
Sep 19, 2007
4.486
4.577
4.467
4.467
10,253
+0.00(+0.00%)
Sep 18, 2007
4.477
4.467
4.367
4.467
19,418
+0.10(+2.31%)
Sep 17, 2007
4.284
4.486
4.284
4.367
15,951
+0.20(+4.84%)
Sep 14, 2007
4.145
4.202
4.110
4.165
7,427
-0.08(-1.77%)
Sep 13, 2007
4.239
4.248
4.184
4.240
9,557
+0.03(+0.70%)
Sep 12, 2007
4.294
4.321
4.211
4.211
7,864
-0.06(-1.50%)
Sep 11, 2007
4.275
4.303
4.240
4.275
1,910
-0.02(-0.49%)
Sep 10, 2007
4.326
4.376
4.269
4.296
5,106
-0.08(-1.82%)
Sep 07, 2007
4.220
4.385
4.220
4.376
7,100
+0.03(+0.63%)
Sep 06, 2007
4.266
4.422
4.211
4.348
7,254
+0.00(+0.00%)
Sep 05, 2007
4.284
4.348
4.257
4.348
4,309
-0.02(-0.42%)
Sep 04, 2007
4.303
4.422
4.257
4.367
9,788
+0.08(+1.84%)
Aug 31, 2007
4.284
4.358
4.229
4.288
7,045
+0.02(+0.51%)
Aug 30, 2007
4.486
4.495
4.211
4.266
8,064
-0.15(-3.32%)
Aug 29, 2007
4.358
4.513
4.330
4.413
4,260
+0.00(+0.00%)
Aug 28, 2007
4.284
4.431
4.275
4.413
2,621
+0.10(+2.34%)
Aug 27, 2007
4.312
4.568
4.303
4.312
5,214
-0.05(-1.05%)
Aug 24, 2007
4.248
4.403
4.229
4.358
4,978
+0.05(+1.28%)
Aug 23, 2007
4.385
4.385
4.257
4.303
7,731
-0.09(-1.94%)
Aug 22, 2007
4.431
4.586
4.330
4.388
9,994
-0.04(-0.97%)
Aug 21, 2007
4.513
4.564
4.413
4.431
6,881
-0.14(-3.01%)
Aug 20, 2007
4.248
4.669
4.220
4.568
37,518
+0.27(+6.40%)
Aug 17, 2007
4.120
4.294
4.120
4.294
22,065
+0.16(+3.99%)
Aug 16, 2007
4.266
4.266
4.092
4.129
25,451
+0.10(+2.50%)
Aug 15, 2007
4.330
4.330
4.028
4.028
25,600
-0.29(-6.78%)
Aug 14, 2007
4.486
4.486
4.266
4.321
37,576
-0.16(-3.67%)
Aug 13, 2007
4.458
4.541
4.376
4.486
9,945
+0.00(+0.00%)
Aug 10, 2007
4.513
4.532
4.449
4.486
2,648
-0.02(-0.41%)
Aug 09, 2007
4.467
4.577
4.449
4.504
10,322
+0.07(+1.46%)
Aug 08, 2007
4.302
4.503
4.302
4.439
5,120
+0.12(+2.73%)
Aug 07, 2007
4.522
4.522
4.294
4.321
18,132
-0.27(-5.98%)
Aug 06, 2007
4.596
4.596
4.568
4.596
18,658
+0.00(+0.00%)
Aug 03, 2007
4.596
4.724
4.596
4.596
2,403
-0.07(-1.57%)
Aug 02, 2007
4.623
4.760
4.577
4.669
11,249
+0.10(+2.20%)
Aug 01, 2007
4.477
4.687
4.477
4.568
12,316
-0.06(-1.38%)
Jul 31, 2007
4.760
4.760
4.294
4.632
76,705
-0.11(-2.32%)
Jul 30, 2007
4.687
4.870
4.687
4.742
5,527
+0.01(+0.25%)
Jul 27, 2007
4.705
4.852
4.669
4.730
10,377
-0.06(-1.20%)
Jul 26, 2007
4.813
4.813
4.696
4.788
4,410
-0.06(-1.33%)
Jul 25, 2007
4.779
4.898
4.751
4.852
13,530
+0.09(+1.89%)
Jul 24, 2007
4.724
4.806
4.696
4.762
60,687
+0.02(+0.42%)
Jul 23, 2007
4.797
4.806
4.687
4.742
5,537
-0.07(-1.52%)
Jul 20, 2007
4.733
4.815
4.678
4.815
6,537
+0.15(+3.14%)
Jul 19, 2007
4.779
4.788
4.660
4.669
9,847
-0.14(-2.86%)
Jul 18, 2007
4.669
4.806
4.669
4.806
6,800
+0.05(+0.96%)
Jul 17, 2007
4.806
4.806
4.724
4.760
12,155
+0.02(+0.39%)
Jul 16, 2007
4.726
4.797
4.715
4.742
3,091
-0.05(-0.96%)
Jul 13, 2007
4.761
4.797
4.724
4.788
4,008
+0.04(+0.77%)
Jul 12, 2007
4.751
4.751
4.705
4.751
4,039
-0.01(-0.19%)
Jul 11, 2007
4.779
4.779
4.632
4.760
5,201
+0.00(+0.00%)
Jul 10, 2007
4.751
4.788
4.559
4.760
4,560
-0.02(-0.38%)
Jul 09, 2007
4.715
4.779
4.614
4.779
12,142
+0.06(+1.36%)
Jul 06, 2007
4.751
4.760
4.715
4.715
1,534
-0.04(-0.77%)
Jul 05, 2007
4.751
4.751
4.651
4.751
7,614
+0.02(+0.39%)
Jul 03, 2007
4.715
4.760
4.687
4.733
3,321
+0.02(+0.39%)
Jul 02, 2007
4.669
4.715
4.669
4.715
2,840
+0.01(+0.19%)
Jun 29, 2007
4.586
4.715
4.562
4.705
8,324
+0.11(+2.39%)
Jun 28, 2007
4.294
4.623
4.294
4.596
12,960
+0.14(+3.08%)
Jun 27, 2007
4.449
4.541
4.376
4.458
8,083
-0.06(-1.42%)
Jun 26, 2007
4.596
4.596
4.184
4.522
12,578
-0.16(-3.33%)
Jun 25, 2007
4.605
4.678
4.605
4.678
2,206
+0.06(+1.39%)
Jun 22, 2007
4.632
4.715
4.614
4.614
8,821
-0.10(-2.14%)
Jun 21, 2007
4.669
4.715
4.641
4.715
3,823
+0.01(+0.19%)
Jun 20, 2007
4.696
4.715
4.696
4.705
1,310
-0.01(-0.19%)
Jun 19, 2007
4.642
4.715
4.642
4.715
983
-0.02(-0.39%)
Jun 18, 2007
4.651
4.733
4.614
4.733
12,998
+0.02(+0.39%)
Jun 15, 2007
4.605
4.751
4.605
4.715
5,461
+0.05(+1.09%)
Jun 14, 2007
4.724
4.724
4.623
4.664
8,301
-0.10(-2.03%)
Jun 13, 2007
4.898
4.989
4.742
4.760
10,158
-0.18(-3.70%)
Jun 12, 2007
4.605
4.944
4.605
4.944
7,427
+0.18(+3.85%)
Jun 11, 2007
4.678
4.806
4.678
4.760
10,249
+0.07(+1.56%)
Jun 08, 2007
4.641
4.770
4.641
4.687
3,167
+0.00(+0.00%)
Jun 07, 2007
4.724
4.724
4.623
4.687
8,847
-0.07(-1.54%)
Jun 06, 2007
4.806
4.806
4.742
4.760
6,229
+0.02(+0.39%)
Jun 05, 2007
4.715
4.742
4.715
4.742
2,758
+0.06(+1.37%)
Jun 04, 2007
4.669
4.696
4.642
4.678
777
-0.05(-0.97%)
Jun 01, 2007
4.632
4.770
4.586
4.724
3,713
-0.12(-2.46%)
May 31, 2007
4.586
4.843
4.568
4.843
7,975
+0.01(+0.19%)
May 30, 2007
4.623
4.834
4.532
4.834
9,152
+0.19(+4.14%)
May 29, 2007
4.477
4.641
4.449
4.641
4,220
+0.05(+1.00%)
May 25, 2007
4.495
4.651
4.495
4.596
6,809
+0.02(+0.40%)
May 24, 2007
4.559
4.669
4.486
4.577
17,604
+0.00(+0.00%)
May 23, 2007
4.660
4.660
4.577
4.577
15,961
-0.07(-1.57%)
May 22, 2007
4.577
4.660
4.577
4.651
16,343
+0.04(+0.79%)
May 21, 2007
4.596
4.733
4.577
4.614
6,444
-0.02(-0.40%)
May 18, 2007
4.660
4.779
4.577
4.632
8,468
-0.04(-0.78%)
May 17, 2007
4.705
4.705
4.669
4.669
4,641
-0.01(-0.20%)
May 16, 2007
4.696
4.705
4.669
4.678
7,928
-0.01(-0.20%)
May 15, 2007
4.797
4.797
4.687
4.687
1,856
-0.01(-0.20%)
May 14, 2007
4.760
4.889
4.696
4.696
8,465
+0.00(+0.00%)
May 11, 2007
4.760
4.806
4.669
4.696
7,184
-0.08(-1.72%)
May 10, 2007
4.834
4.834
4.705
4.779
4,348
-0.06(-1.31%)
May 09, 2007
4.898
4.898
4.788
4.842
7,863
-0.06(-1.13%)
May 08, 2007
4.806
4.898
4.779
4.898
4,534
+0.00(+0.00%)
May 07, 2007
4.834
4.898
4.834
4.898
8,388
+0.06(+1.33%)
May 04, 2007
4.797
4.834
4.760
4.834
5,270
+0.02(+0.38%)
May 03, 2007
4.852
4.852
4.806
4.815
1,592
-0.04(-0.75%)
May 02, 2007
4.843
4.852
4.806
4.852
2,065
+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
.