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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 29, 2011
7.210
7.370
7.140
7.310
114,609
+0.08(+1.11%)
Apr 28, 2011
7.420
7.440
7.210
7.230
89,095
-0.22(-2.95%)
Apr 27, 2011
7.500
7.560
7.450
7.450
94,935
-0.02(-0.27%)
Apr 26, 2011
7.250
7.560
7.240
7.470
287,228
+0.35(+4.92%)
Apr 25, 2011
7.200
7.250
7.120
7.120
45,837
-0.11(-1.52%)
Apr 21, 2011
7.230
7.230
7.020
7.230
146,618
+0.05(+0.70%)
Apr 20, 2011
6.890
7.210
6.820
7.180
193,061
+0.38(+5.59%)
Apr 19, 2011
6.750
6.850
6.750
6.800
48,932
+0.00(+0.00%)
Apr 18, 2011
6.810
6.860
6.750
6.800
45,223
-0.09(-1.31%)
Apr 15, 2011
6.770
6.920
6.745
6.890
88,100
+0.04(+0.58%)
Apr 14, 2011
6.930
6.930
6.700
6.850
148,269
-0.11(-1.58%)
Apr 13, 2011
6.850
7.050
6.760
6.960
88,327
+0.14(+2.05%)
Apr 12, 2011
7.000
7.000
6.670
6.820
284,449
-0.23(-3.26%)
Apr 11, 2011
7.110
7.180
7.010
7.050
58,705
-0.08(-1.12%)
Apr 08, 2011
7.100
7.200
7.100
7.130
119,610
-0.01(-0.14%)
Apr 07, 2011
7.220
7.310
7.100
7.140
153,983
-0.13(-1.79%)
Apr 06, 2011
7.200
7.288
7.200
7.270
139,984
+0.02(+0.28%)
Apr 05, 2011
7.210
7.370
7.080
7.250
294,031
+0.05(+0.69%)
Apr 04, 2011
7.340
7.380
7.090
7.200
121,837
-0.18(-2.44%)
Apr 01, 2011
7.650
7.650
7.290
7.380
560,023
-0.22(-2.89%)
Mar 31, 2011
7.650
7.650
7.460
7.600
176,162
-0.05(-0.65%)
Mar 30, 2011
7.630
7.721
7.500
7.650
117,747
+0.05(+0.66%)
Mar 29, 2011
7.740
7.790
7.510
7.600
248,756
-0.14(-1.75%)
Mar 28, 2011
7.600
7.800
7.500
7.735
89,366
+0.12(+1.51%)
Mar 25, 2011
7.680
7.820
7.610
7.620
152,401
+0.00(+0.00%)
Mar 24, 2011
7.800
7.865
7.600
7.620
229,494
-0.15(-1.93%)
Mar 23, 2011
7.720
7.770
7.620
7.770
138,922
+0.15(+1.97%)
Mar 22, 2011
7.760
7.830
7.590
7.620
164,837
-0.16(-2.06%)
Mar 21, 2011
7.700
7.870
7.560
7.780
244,399
+0.41(+5.56%)
Mar 18, 2011
7.200
7.370
7.040
7.370
454,890
+0.17(+2.36%)
Mar 17, 2011
7.300
7.300
7.000
7.200
238,942
+0.09(+1.27%)
Mar 16, 2011
6.950
7.240
6.950
7.110
291,132
-0.14(-1.93%)
Mar 15, 2011
7.000
7.330
6.970
7.250
309,543
-0.16(-2.16%)
Mar 14, 2011
7.420
7.520
7.250
7.410
184,884
-0.09(-1.20%)
Mar 11, 2011
7.500
7.620
7.380
7.500
376,700
-0.15(-1.96%)
Mar 10, 2011
7.880
7.880
7.500
7.650
401,817
-0.32(-4.02%)
Mar 09, 2011
8.140
8.150
7.950
7.970
251,010
-0.22(-2.69%)
Mar 08, 2011
8.110
8.310
8.000
8.190
171,356
+0.02(+0.24%)
Mar 07, 2011
8.330
8.380
8.070
8.170
216,947
-0.09(-1.09%)
Mar 04, 2011
8.280
8.380
8.170
8.260
116,547
+0.01(+0.12%)
Mar 03, 2011
8.200
8.280
8.030
8.250
369,380
+0.17(+2.10%)
Mar 02, 2011
7.970
8.150
7.950
8.080
222,545
+0.03(+0.37%)
Mar 01, 2011
8.180
8.180
7.980
8.050
289,401
-0.13(-1.59%)
Feb 28, 2011
8.220
8.360
8.100
8.180
179,691
-0.02(-0.24%)
Feb 25, 2011
8.200
8.300
8.120
8.200
204,721
+0.04(+0.49%)
Feb 24, 2011
8.410
8.440
8.100
8.160
333,145
-0.25(-2.97%)
Feb 23, 2011
8.300
8.460
8.010
8.410
542,239
+0.11(+1.33%)
Feb 22, 2011
8.650
8.650
8.280
8.300
569,386
-0.43(-4.93%)
Feb 18, 2011
9.050
9.100
8.670
8.730
864,074
-0.02(-0.23%)
Feb 17, 2011
8.780
9.000
8.700
8.750
1,706,850
+0.27(+3.18%)
Feb 16, 2011
8.330
8.600
8.260
8.480
500,603
+0.15(+1.80%)
Feb 15, 2011
8.470
8.480
8.220
8.330
539,614
-0.12(-1.42%)
Feb 14, 2011
8.000
8.510
8.000
8.450
992,833
+0.65(+8.33%)
Feb 11, 2011
7.850
7.900
7.689
7.800
293,534
+0.15(+1.96%)
Feb 10, 2011
7.800
7.900
7.610
7.650
304,495
-0.12(-1.54%)
Feb 09, 2011
7.500
7.810
7.500
7.770
410,616
+0.29(+3.88%)
Feb 08, 2011
7.450
7.540
7.410
7.480
150,507
+0.04(+0.54%)
Feb 07, 2011
7.500
7.640
7.420
7.440
342,224
+0.07(+0.95%)
Feb 04, 2011
7.490
7.500
7.160
7.370
774,377
+0.52(+7.59%)
Feb 03, 2011
6.930
7.040
6.750
6.850
109,746
-0.07(-1.01%)
Feb 02, 2011
6.760
7.010
6.600
6.920
207,606
+0.16(+2.37%)
Feb 01, 2011
6.640
6.780
6.610
6.760
570,387
+0.16(+2.42%)
Jan 31, 2011
6.580
6.680
6.500
6.600
46,369
+0.00(+0.00%)
Jan 28, 2011
6.950
6.950
6.410
6.600
505,622
-0.28(-4.07%)
Jan 27, 2011
6.780
6.950
6.540
6.880
292,134
+0.14(+2.08%)
Jan 26, 2011
6.362
6.910
6.362
6.740
318,052
+0.01(+0.15%)
Jan 25, 2011
6.350
6.790
6.340
6.730
488,194
+0.43(+6.83%)
Jan 24, 2011
6.290
6.400
6.170
6.300
80,078
+0.13(+2.11%)
Jan 21, 2011
6.220
6.250
6.150
6.170
41,378
-0.03(-0.48%)
Jan 20, 2011
6.260
6.260
6.110
6.200
215,844
-0.10(-1.59%)
Jan 19, 2011
6.350
6.400
6.240
6.300
58,151
-0.10(-1.56%)
Jan 18, 2011
6.450
6.450
6.300
6.400
82,668
-0.05(-0.78%)
Jan 14, 2011
6.370
6.480
6.370
6.450
110,195
+0.04(+0.62%)
Jan 13, 2011
6.380
6.438
6.380
6.410
85,403
+0.02(+0.31%)
Jan 12, 2011
6.410
6.540
6.370
6.390
139,752
+0.00(+0.00%)
Jan 11, 2011
6.450
6.450
6.350
6.390
34,292
-0.05(-0.78%)
Jan 10, 2011
6.300
6.450
6.250
6.440
70,772
+0.09(+1.42%)
Jan 07, 2011
6.280
6.350
6.220
6.350
65,234
+0.03(+0.47%)
Jan 06, 2011
6.270
6.360
6.200
6.320
76,012
+0.03(+0.48%)
Jan 05, 2011
6.140
6.290
6.140
6.290
127,856
+0.11(+1.78%)
Jan 04, 2011
6.180
6.220
6.150
6.180
186,459
+0.03(+0.49%)
Jan 03, 2011
6.200
6.200
6.110
6.150
74,910
-0.03(-0.49%)
Dec 31, 2010
6.060
6.190
5.990
6.180
57,902
+0.12(+1.98%)
Dec 30, 2010
6.110
6.139
6.040
6.060
28,262
-0.08(-1.30%)
Dec 29, 2010
6.100
6.180
6.100
6.140
97,402
+0.03(+0.49%)
Dec 28, 2010
6.150
6.150
6.050
6.110
74,193
+0.00(+0.00%)
Dec 27, 2010
6.020
6.120
5.985
6.110
77,643
+0.10(+1.66%)
Dec 23, 2010
5.910
6.050
5.910
6.010
169,277
+0.07(+1.18%)
Dec 22, 2010
5.810
5.940
5.700
5.940
168,865
+0.11(+1.89%)
Dec 21, 2010
5.840
5.930
5.770
5.830
308,720
+0.02(+0.34%)
Dec 20, 2010
5.800
5.840
5.610
5.810
419,962
+0.02(+0.35%)
Dec 17, 2010
5.720
5.880
5.700
5.790
330,204
+0.11(+1.94%)
Dec 16, 2010
5.600
5.700
5.500
5.680
366,268
+0.05(+0.89%)
Dec 15, 2010
5.800
5.880
5.600
5.630
623,106
-0.21(-3.60%)
Dec 14, 2010
6.190
6.190
5.820
5.840
295,064
-0.21(-3.47%)
Dec 13, 2010
6.180
6.220
6.040
6.050
71,871
-0.13(-2.10%)
Dec 10, 2010
6.190
6.250
6.130
6.180
76,285
+0.03(+0.49%)
Dec 09, 2010
6.240
6.310
6.140
6.150
70,142
-0.08(-1.28%)
Dec 08, 2010
6.220
6.280
6.200
6.230
74,947
-0.02(-0.32%)
Dec 07, 2010
6.250
6.300
6.150
6.250
64,365
+0.06(+0.97%)
Dec 06, 2010
6.250
6.280
6.150
6.190
36,830
-0.06(-0.96%)
Dec 03, 2010
6.237
6.280
6.160
6.250
39,878
-0.01(-0.16%)
Dec 02, 2010
6.170
6.270
6.100
6.260
97,421
+0.11(+1.79%)
Dec 01, 2010
6.260
6.290
6.110
6.150
58,374
-0.05(-0.81%)
Nov 30, 2010
6.180
6.260
6.110
6.200
76,867
+0.02(+0.32%)
Nov 29, 2010
6.170
6.220
6.100
6.180
45,031
-0.04(-0.64%)
Nov 26, 2010
6.220
6.240
6.130
6.220
69,520
-0.01(-0.16%)
Nov 24, 2010
6.160
6.230
6.230
6.230
158,667
+0.11(+1.80%)
Nov 23, 2010
6.170
6.170
6.030
6.120
64,582
-0.08(-1.29%)
Nov 22, 2010
6.070
6.200
6.030
6.200
76,677
+0.12(+1.97%)
Nov 19, 2010
5.950
6.109
5.900
6.080
37,308
+0.15(+2.53%)
Nov 18, 2010
5.970
5.980
5.860
5.930
104,014
+0.06(+1.02%)
Nov 17, 2010
5.990
6.070
5.720
5.870
108,377
-0.11(-1.84%)
Nov 16, 2010
6.080
6.190
5.910
5.980
221,742
-0.15(-2.45%)
Nov 15, 2010
6.140
6.190
6.110
6.130
125,568
-0.03(-0.49%)
Nov 12, 2010
6.130
6.270
6.100
6.160
226,997
+0.02(+0.33%)
Nov 11, 2010
6.170
6.290
6.130
6.140
96,017
-0.11(-1.76%)
Nov 10, 2010
6.360
6.360
6.100
6.250
115,176
-0.13(-2.04%)
Nov 09, 2010
6.500
6.680
6.300
6.380
104,914
-0.13(-2.00%)
Nov 08, 2010
6.340
6.670
6.340
6.510
123,968
+0.15(+2.36%)
Nov 05, 2010
6.300
6.450
6.240
6.360
194,561
+0.04(+0.63%)
Nov 04, 2010
6.250
6.340
6.190
6.320
242,974
+0.09(+1.44%)
Nov 03, 2010
5.900
6.270
5.750
6.230
505,251
+0.15(+2.47%)
Nov 02, 2010
6.170
6.210
5.980
6.080
177,993
-0.06(-0.98%)
Nov 01, 2010
6.250
6.270
6.130
6.140
67,533
-0.11(-1.76%)
Oct 29, 2010
6.100
6.380
6.000
6.250
84,864
+0.10(+1.63%)
Oct 28, 2010
6.270
6.270
6.070
6.150
65,028
-0.11(-1.76%)
Oct 27, 2010
6.180
6.270
6.130
6.260
80,686
+0.22(+3.64%)
Oct 25, 2010
6.050
6.170
6.020
6.040
130,556
+0.03(+0.50%)
Oct 22, 2010
6.060
6.110
5.770
6.010
74,406
-0.04(-0.66%)
Oct 21, 2010
6.012
6.060
5.880
6.050
101,726
+0.00(+0.00%)
Oct 20, 2010
6.020
6.080
5.940
6.050
99,114
+0.08(+1.34%)
Oct 19, 2010
6.080
6.160
5.950
5.970
149,325
-0.20(-3.24%)
Oct 18, 2010
6.130
6.212
6.040
6.170
119,067
-0.03(-0.48%)
Oct 15, 2010
6.290
6.290
6.110
6.200
197,410
+0.00(+0.00%)
Oct 14, 2010
6.150
6.340
6.040
6.200
187,924
+0.01(+0.16%)
Oct 13, 2010
6.150
6.270
6.140
6.190
210,585
+0.04(+0.65%)
Oct 12, 2010
5.960
6.160
5.800
6.150
169,978
+0.13(+2.16%)
Oct 11, 2010
6.080
6.150
5.950
6.020
105,660
-0.09(-1.47%)
Oct 08, 2010
6.150
6.200
5.970
6.110
256,707
-0.06(-0.97%)
Oct 07, 2010
6.210
6.260
6.060
6.170
141,023
+0.04(+0.65%)
Oct 06, 2010
6.220
6.290
6.010
6.130
244,580
-0.09(-1.45%)
Oct 05, 2010
6.240
6.320
6.200
6.220
264,521
+0.03(+0.48%)
Oct 04, 2010
6.140
6.250
6.130
6.190
166,610
-0.05(-0.80%)
Oct 01, 2010
6.120
6.290
6.040
6.240
526,756
+0.13(+2.13%)
Sep 30, 2010
6.220
6.270
6.010
6.110
297,026
-0.09(-1.45%)
Sep 29, 2010
5.950
6.250
5.890
6.200
616,307
+0.25(+4.20%)
Sep 28, 2010
5.700
6.000
5.500
5.950
579,374
+0.21(+3.66%)
Sep 27, 2010
5.970
5.970
5.690
5.740
355,288
-0.27(-4.49%)
Sep 24, 2010
5.900
6.110
5.780
6.010
524,237
+0.11(+1.86%)
Sep 23, 2010
5.780
6.040
5.750
5.900
604,268
+0.04(+0.68%)
Sep 22, 2010
5.660
5.890
5.590
5.860
317,660
+0.13(+2.27%)
Sep 21, 2010
6.070
6.070
5.690
5.730
248,002
-0.08(-1.38%)
Sep 20, 2010
5.650
5.850
5.550
5.810
181,606
+0.19(+3.38%)
Sep 17, 2010
5.600
5.840
5.490
5.620
141,929
-0.19(-3.27%)
Sep 15, 2010
5.870
6.000
5.743
5.810
62,048
-0.06(-1.02%)
Sep 14, 2010
5.940
6.020
5.750
5.870
85,365
-0.05(-0.84%)
Sep 13, 2010
5.790
5.940
5.780
5.920
134,397
+0.20(+3.50%)
Sep 10, 2010
5.660
5.850
5.410
5.720
708,992
+0.02(+0.35%)
Sep 09, 2010
6.070
6.090
5.600
5.700
791,890
-0.31(-5.16%)
Sep 08, 2010
6.050
6.150
5.990
6.010
106,581
-0.04(-0.66%)
Sep 07, 2010
6.170
6.210
5.980
6.050
127,837
-0.21(-3.35%)
Sep 03, 2010
6.070
6.290
6.060
6.260
100,765
+0.24(+3.99%)
Sep 02, 2010
6.030
6.100
5.920
6.020
241,872
-0.01(-0.17%)
Sep 01, 2010
5.980
6.050
5.930
6.030
355,763
+0.12(+2.03%)
Aug 31, 2010
6.010
6.120
5.830
5.910
191,718
-0.13(-2.15%)
Aug 30, 2010
6.140
6.300
6.020
6.040
93,668
-0.16(-2.58%)
Aug 27, 2010
6.060
6.370
5.930
6.200
226,961
+0.14(+2.31%)
Aug 26, 2010
6.290
6.310
6.030
6.060
159,917
-0.24(-3.81%)
Aug 25, 2010
6.270
6.480
6.150
6.300
120,497
+0.03(+0.48%)
Aug 24, 2010
6.350
6.380
6.130
6.270
88,737
-0.17(-2.64%)
Aug 23, 2010
6.630
6.750
6.350
6.440
172,212
-0.11(-1.68%)
Aug 20, 2010
6.530
6.700
6.500
6.550
189,158
-0.04(-0.61%)
Aug 19, 2010
6.680
6.750
6.550
6.590
121,908
-0.09(-1.35%)
Aug 18, 2010
6.600
6.740
6.540
6.680
82,466
+0.02(+0.30%)
Aug 17, 2010
6.880
6.880
6.634
6.660
160,525
-0.06(-0.89%)
Aug 16, 2010
6.770
6.775
6.570
6.720
203,994
+0.00(+0.00%)
Aug 13, 2010
6.840
6.980
6.700
6.720
228,646
-0.21(-3.03%)
Aug 12, 2010
6.850
7.110
6.770
6.930
228,609
-0.10(-1.42%)
Aug 11, 2010
7.110
7.130
6.650
7.030
374,515
-0.16(-2.23%)
Aug 10, 2010
7.430
7.500
7.071
7.190
164,757
-0.27(-3.62%)
Aug 09, 2010
7.280
7.500
7.220
7.460
465,906
+0.33(+4.63%)
Aug 06, 2010
7.130
7.200
7.000
7.130
189,193
+0.15(+2.15%)
Aug 05, 2010
7.120
7.190
6.950
6.980
249,243
-0.07(-0.99%)
Aug 04, 2010
7.770
7.900
6.320
7.050
1,335,532
-0.41(-5.50%)
Aug 03, 2010
7.250
7.470
7.140
7.460
355,541
+0.31(+4.34%)
Aug 02, 2010
7.150
7.300
7.130
7.150
159,509
+0.06(+0.85%)
Jul 30, 2010
6.920
7.270
6.920
7.090
156,762
+0.02(+0.28%)
Jul 29, 2010
7.460
7.460
6.875
7.070
245,136
-0.22(-3.02%)
Jul 28, 2010
7.280
7.300
7.060
7.290
86,978
-0.06(-0.82%)
Jul 27, 2010
7.490
7.490
7.240
7.350
85,901
-0.13(-1.74%)
Jul 26, 2010
7.260
7.490
7.260
7.480
93,005
+0.21(+2.89%)
Jul 23, 2010
7.160
7.450
7.098
7.270
315,587
+0.16(+2.25%)
Jul 22, 2010
7.020
7.140
6.650
7.110
144,832
+0.24(+3.49%)
Jul 21, 2010
6.990
7.084
6.670
6.870
187,275
-0.02(-0.29%)
Jul 20, 2010
6.530
6.890
6.460
6.890
90,647
+0.15(+2.23%)
Jul 19, 2010
6.750
6.880
6.500
6.740
115,739
+0.03(+0.45%)
Jul 16, 2010
6.780
6.970
6.610
6.710
90,922
-0.22(-3.17%)
Jul 15, 2010
7.060
7.190
6.690
6.930
111,710
-0.07(-1.00%)
Jul 14, 2010
6.990
7.200
6.900
7.000
341,972
+0.08(+1.16%)
Jul 13, 2010
6.400
7.020
6.400
6.920
504,053
+0.52(+8.12%)
Jul 12, 2010
6.390
6.440
6.280
6.400
49,944
+0.03(+0.47%)
Jul 09, 2010
6.340
6.480
6.130
6.370
92,219
+0.07(+1.11%)
Jul 08, 2010
6.360
6.380
6.171
6.300
67,354
+0.02(+0.32%)
Jul 07, 2010
5.990
6.290
5.990
6.280
297,982
+0.27(+4.49%)
Jul 06, 2010
6.300
6.360
5.970
6.010
189,301
-0.25(-3.99%)
Jul 02, 2010
6.100
6.420
6.090
6.260
107,626
+0.15(+2.45%)
Jul 01, 2010
5.990
6.190
5.800
6.110
155,787
+0.17(+2.86%)
Jun 30, 2010
6.050
6.130
5.931
5.940
144,487
-0.09(-1.49%)
Jun 29, 2010
6.050
6.130
5.870
6.030
174,876
-0.10(-1.63%)
Jun 25, 2010
6.180
6.330
6.020
6.130
89,790
+0.07(+1.16%)
Jun 24, 2010
6.450
6.470
5.980
6.060
137,592
-0.17(-2.73%)
Jun 23, 2010
6.420
6.430
6.220
6.230
76,995
-0.16(-2.50%)
Jun 22, 2010
6.670
6.740
6.360
6.390
59,783
-0.23(-3.48%)
Jun 21, 2010
6.740
6.990
6.500
6.620
373,412
-0.07(-1.05%)
Jun 18, 2010
6.880
6.880
6.610
6.690
228,040
-0.09(-1.33%)
Jun 17, 2010
6.540
6.850
6.460
6.780
103,704
+0.32(+4.95%)
Jun 16, 2010
6.350
6.588
6.310
6.460
86,585
+0.01(+0.16%)
Jun 15, 2010
6.200
6.480
6.110
6.450
177,632
+0.27(+4.37%)
Jun 14, 2010
6.320
6.400
6.140
6.180
126,341
-0.11(-1.75%)
Jun 11, 2010
5.900
6.320
5.900
6.290
107,819
+0.34(+5.71%)
Jun 10, 2010
5.900
6.060
5.820
5.950
71,746
+0.09(+1.54%)
Jun 09, 2010
5.890
6.070
5.850
5.860
83,519
+0.04(+0.69%)
Jun 08, 2010
5.920
6.380
5.590
5.820
185,171
-0.02(-0.34%)
Jun 07, 2010
6.300
6.320
5.840
5.840
198,054
-0.45(-7.15%)
Jun 04, 2010
6.150
6.430
6.150
6.290
175,342
-0.05(-0.79%)
Jun 03, 2010
6.230
6.460
6.230
6.340
88,461
+0.07(+1.12%)
Jun 02, 2010
6.130
6.270
6.060
6.270
100,974
+0.24(+3.98%)
Jun 01, 2010
6.350
6.390
6.020
6.030
187,992
-0.35(-5.49%)
May 28, 2010
6.070
6.480
6.000
6.380
838,407
+0.31(+5.11%)
May 27, 2010
6.120
6.280
6.060
6.070
289,702
+0.03(+0.50%)
May 26, 2010
6.260
6.330
6.000
6.040
370,045
-0.04(-0.66%)
May 25, 2010
6.260
6.260
5.900
6.080
415,710
-0.23(-3.65%)
May 24, 2010
6.210
6.400
6.210
6.310
232,261
+0.00(+0.00%)
May 21, 2010
5.800
6.310
5.730
6.310
326,043
+0.42(+7.13%)
May 20, 2010
5.780
6.140
5.730
5.890
437,586
-0.29(-4.69%)
May 19, 2010
6.250
6.410
6.070
6.180
217,302
-0.05(-0.80%)
May 18, 2010
6.520
6.640
6.120
6.230
377,447
-0.24(-3.71%)
May 17, 2010
6.420
6.515
6.150
6.470
217,936
+0.05(+0.78%)
May 14, 2010
6.720
6.720
6.140
6.420
290,402
-0.46(-6.69%)
May 13, 2010
7.040
7.180
6.830
6.880
199,319
-0.12(-1.71%)
May 12, 2010
6.820
7.010
6.730
7.000
154,675
+0.25(+3.70%)
May 11, 2010
6.900
7.000
6.580
6.750
99,558
+0.07(+1.05%)
May 10, 2010
6.760
6.870
6.480
6.680
171,670
+0.27(+4.21%)
May 07, 2010
6.520
6.720
6.020
6.410
277,423
-0.11(-1.69%)
May 06, 2010
7.130
7.130
4.750
6.520
390,443
-0.42(-6.05%)
May 05, 2010
7.040
7.500
6.900
6.940
434,535
-0.12(-1.70%)
May 04, 2010
7.160
7.220
6.940
7.060
149,699
-0.12(-1.74%)
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
.