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
Simulations Plus Inc
(NQ:
SLP
)
46.22
-0.73 (-1.55%)
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 30, 2010
1.789
1.953
1.749
1.890
102,417
+0.08(+4.31%)
Apr 29, 2010
1.765
1.843
1.734
1.812
62,359
+0.05(+2.65%)
Apr 28, 2010
1.796
1.874
1.765
1.765
71,590
-0.03(-1.74%)
Apr 27, 2010
1.874
1.874
1.796
1.796
54,827
+0.00(+0.00%)
Apr 26, 2010
1.874
1.882
1.796
1.796
96,966
-0.06(-3.37%)
Apr 23, 2010
1.874
1.929
1.859
1.859
56,928
-0.02(-0.83%)
Apr 22, 2010
1.898
1.945
1.874
1.874
34,938
-0.02(-1.23%)
Apr 21, 2010
1.937
2.031
1.882
1.898
79,205
-0.04(-2.02%)
Apr 20, 2010
1.945
1.953
1.874
1.937
101,208
-0.01(-0.40%)
Apr 19, 2010
1.867
1.953
1.835
1.945
170,393
+0.11(+5.96%)
Apr 16, 2010
1.765
1.843
1.765
1.835
109,480
+0.09(+4.91%)
Apr 15, 2010
1.757
1.874
1.718
1.749
222,158
+0.03(+1.82%)
Apr 14, 2010
1.828
1.828
1.687
1.718
149,783
-0.05(-2.65%)
Apr 13, 2010
1.484
1.773
1.484
1.765
186,212
+0.28(+18.94%)
Apr 12, 2010
1.476
1.484
1.445
1.484
49,690
+0.05(+3.26%)
Apr 09, 2010
1.468
1.484
1.437
1.437
28,096
+0.00(+0.00%)
Apr 08, 2010
1.437
1.437
1.406
1.437
21,703
+0.05(+3.37%)
Apr 07, 2010
1.445
1.445
1.390
1.390
67,647
-0.02(-1.66%)
Apr 06, 2010
1.414
1.414
1.375
1.414
26,479
+0.04(+2.84%)
Apr 05, 2010
1.398
1.398
1.289
1.375
37,515
+0.01(+0.57%)
Apr 01, 2010
1.375
1.367
1.367
1.367
16,901
-0.01(-0.57%)
Mar 31, 2010
1.375
1.406
1.375
1.375
13,661
-0.03(-2.22%)
Mar 30, 2010
1.367
1.421
1.367
1.406
16,453
+0.03(+2.27%)
Mar 29, 2010
1.406
1.414
1.367
1.375
35,431
-0.05(-3.30%)
Mar 26, 2010
1.406
1.429
1.390
1.421
13,444
+0.02(+1.11%)
Mar 25, 2010
1.406
1.421
1.406
1.406
19,665
+0.00(+0.00%)
Mar 24, 2010
1.415
1.421
1.398
1.406
3,072
-0.01(-0.55%)
Mar 23, 2010
1.406
1.429
1.390
1.414
17,464
+0.02(+1.12%)
Mar 22, 2010
1.421
1.429
1.390
1.398
29,427
-0.02(-1.65%)
Mar 19, 2010
1.351
1.421
1.289
1.421
42,025
+0.07(+5.20%)
Mar 18, 2010
1.382
1.406
1.351
1.351
23,200
-0.05(-3.38%)
Mar 17, 2010
1.406
1.421
1.390
1.398
26,443
+0.03(+2.32%)
Mar 16, 2010
1.359
1.421
1.351
1.367
15,400
-0.02(-1.12%)
Mar 15, 2010
1.367
1.421
1.363
1.382
14,933
-0.02(-1.12%)
Mar 12, 2010
1.375
1.398
1.351
1.398
6,401
-0.01(-0.56%)
Mar 11, 2010
1.390
1.409
1.351
1.406
24,908
+0.01(+0.56%)
Mar 10, 2010
1.390
1.429
1.343
1.398
20,922
+0.02(+1.70%)
Mar 09, 2010
1.375
1.437
1.375
1.375
122,080
-0.02(-1.12%)
Mar 08, 2010
1.421
1.445
1.375
1.390
88,484
-0.02(-1.11%)
Mar 05, 2010
1.437
1.446
1.390
1.406
121,232
+0.02(+1.69%)
Mar 04, 2010
1.390
1.484
1.382
1.382
200,599
+0.05(+3.51%)
Mar 03, 2010
1.328
1.343
1.312
1.336
3,200
+0.00(+0.00%)
Mar 02, 2010
1.312
1.375
1.273
1.336
65,631
+0.03(+2.40%)
Mar 01, 2010
1.304
1.312
1.273
1.304
37,925
+0.00(+0.02%)
Feb 26, 2010
1.304
1.312
1.289
1.304
36,895
+0.02(+1.19%)
Feb 25, 2010
1.312
1.312
1.289
1.289
30,349
-0.01(-0.60%)
Feb 24, 2010
1.293
1.336
1.287
1.296
24,798
+0.01(+0.61%)
Feb 23, 2010
1.320
1.320
1.265
1.289
87,666
-0.05(-3.51%)
Feb 22, 2010
1.320
1.351
1.320
1.336
60,772
+0.01(+0.59%)
Feb 19, 2010
1.320
1.336
1.312
1.328
44,333
+0.01(+0.59%)
Feb 18, 2010
1.343
1.343
1.312
1.320
19,899
-0.01(-0.59%)
Feb 17, 2010
1.328
1.328
1.320
1.328
25,312
+0.01(+0.59%)
Feb 16, 2010
1.328
1.343
1.312
1.320
57,557
+0.00(+0.00%)
Feb 12, 2010
1.328
1.320
1.320
1.320
11,523
+0.00(+0.00%)
Feb 11, 2010
1.320
1.343
1.312
1.320
40,944
+0.00(+0.00%)
Feb 10, 2010
1.343
1.343
1.320
1.320
42,891
-0.02(-1.74%)
Feb 09, 2010
1.336
1.367
1.304
1.343
69,474
+0.04(+2.99%)
Feb 08, 2010
1.343
1.437
1.289
1.304
351,225
+0.04(+3.09%)
Feb 05, 2010
1.304
1.304
1.218
1.265
52,223
-0.03(-2.41%)
Feb 04, 2010
1.250
1.296
1.226
1.296
61,097
+0.02(+1.84%)
Feb 03, 2010
1.289
1.320
1.273
1.273
19,601
-0.02(-1.81%)
Feb 02, 2010
1.289
1.320
1.289
1.296
10,426
+0.01(+0.61%)
Feb 01, 2010
1.328
1.328
1.273
1.289
37,863
-0.02(-1.20%)
Jan 29, 2010
1.328
1.328
1.289
1.304
95,375
-0.02(-1.18%)
Jan 28, 2010
1.312
1.328
1.296
1.320
77,726
+0.02(+1.19%)
Jan 27, 2010
1.343
1.343
1.296
1.304
43,390
+0.00(+0.01%)
Jan 26, 2010
1.289
1.312
1.250
1.304
79,004
+0.02(+1.83%)
Jan 25, 2010
1.289
1.289
1.250
1.281
43,955
+0.04(+3.14%)
Jan 22, 2010
1.234
1.289
1.187
1.242
130,563
+0.01(+0.63%)
Jan 21, 2010
1.093
1.242
1.093
1.234
51,535
+0.14(+12.86%)
Jan 20, 2010
1.148
1.179
1.093
1.093
68,647
-0.06(-5.41%)
Jan 19, 2010
1.187
1.187
1.109
1.156
37,682
-0.03(-2.63%)
Jan 15, 2010
1.289
1.187
1.187
1.187
28,680
-0.06(-5.00%)
Jan 14, 2010
1.187
1.265
1.187
1.250
62,895
+0.08(+6.67%)
Jan 13, 2010
1.101
1.203
1.101
1.172
89,778
+0.11(+10.29%)
Jan 12, 2010
1.054
1.093
1.054
1.062
11,057
+0.01(+0.74%)
Jan 11, 2010
1.093
1.093
1.054
1.054
18,337
-0.01(-0.74%)
Jan 08, 2010
1.062
1.109
1.062
1.062
5,505
+0.00(+0.00%)
Jan 07, 2010
1.078
1.086
1.039
1.062
8,578
-0.04(-3.89%)
Jan 06, 2010
1.078
1.109
1.078
1.105
8,983
+0.02(+1.80%)
Jan 05, 2010
1.101
1.101
1.054
1.086
16,381
+0.01(+0.72%)
Jan 04, 2010
1.070
1.117
1.015
1.078
38,457
+0.00(+0.00%)
Dec 31, 2009
1.054
1.078
1.078
1.078
27,912
+0.02(+2.22%)
Dec 30, 2009
1.093
1.109
1.047
1.054
11,240
-0.04(-3.57%)
Dec 29, 2009
1.093
1.093
1.093
1.093
3,964
-0.01(-0.71%)
Dec 28, 2009
1.101
1.101
1.093
1.101
24,903
+0.00(+0.00%)
Dec 24, 2009
1.101
1.125
1.095
1.101
1,152
-0.02(-1.40%)
Dec 23, 2009
1.132
1.133
1.086
1.117
23,047
-0.02(-1.38%)
Dec 22, 2009
1.078
1.140
1.078
1.132
11,246
+0.04(+3.57%)
Dec 21, 2009
1.078
1.093
1.070
1.093
57,466
+0.00(+0.00%)
Dec 18, 2009
1.109
1.148
1.093
1.093
24,484
-0.03(-2.77%)
Dec 17, 2009
1.117
1.132
1.109
1.125
7,518
-0.02(-2.05%)
Dec 16, 2009
1.132
1.148
1.117
1.148
4,702
+0.03(+2.80%)
Dec 15, 2009
1.156
1.164
1.109
1.117
20,702
-0.02(-1.38%)
Dec 14, 2009
1.132
1.132
1.111
1.132
11,843
+0.04(+3.57%)
Dec 11, 2009
1.093
1.125
1.093
1.093
5,185
-0.00(-0.14%)
Dec 10, 2009
1.086
1.125
1.086
1.095
17,139
-0.02(-1.96%)
Dec 09, 2009
1.109
1.132
1.093
1.117
13,092
-0.05(-4.03%)
Dec 08, 2009
1.155
1.164
1.132
1.164
2,257
+0.04(+3.47%)
Dec 07, 2009
1.101
1.172
1.093
1.125
18,053
-0.05(-4.00%)
Dec 04, 2009
1.109
1.172
1.070
1.172
26,834
+0.11(+10.29%)
Dec 03, 2009
1.132
1.143
1.062
1.062
25,607
-0.04(-3.55%)
Dec 02, 2009
1.093
1.132
1.093
1.101
11,186
+0.02(+1.44%)
Dec 01, 2009
1.070
1.086
1.070
1.086
16,883
-0.02(-1.56%)
Nov 30, 2009
1.187
1.187
1.055
1.103
46,002
-0.02(-1.94%)
Nov 27, 2009
1.117
1.125
1.117
1.125
6,293
+0.00(+0.00%)
Nov 25, 2009
1.031
1.174
1.031
1.125
9,289
+0.09(+9.09%)
Nov 24, 2009
1.125
1.140
1.015
1.031
16,230
-0.11(-9.59%)
Nov 23, 2009
1.195
1.203
1.140
1.140
9,725
-0.05(-3.95%)
Nov 20, 2009
1.197
1.203
1.187
1.187
2,816
-0.04(-3.18%)
Nov 19, 2009
1.211
1.226
1.195
1.226
12,832
+0.04(+3.29%)
Nov 18, 2009
1.172
1.273
1.172
1.187
17,669
+0.08(+7.04%)
Nov 17, 2009
1.070
1.148
1.070
1.109
7,999
+0.02(+1.43%)
Nov 16, 2009
1.125
1.172
1.093
1.093
15,345
-0.05(-4.76%)
Nov 13, 2009
1.117
1.156
1.109
1.148
13,599
+0.03(+2.78%)
Nov 12, 2009
1.117
1.117
1.117
1.117
7,170
-0.05(-4.02%)
Nov 11, 2009
1.167
1.172
1.125
1.164
9,241
+0.05(+4.20%)
Nov 10, 2009
1.172
1.172
1.117
1.117
22,268
-0.05(-4.67%)
Nov 09, 2009
1.195
1.242
1.140
1.172
29,043
-0.02(-1.96%)
Nov 06, 2009
1.101
1.250
1.101
1.195
20,111
+0.06(+5.52%)
Nov 05, 2009
1.132
1.132
1.125
1.132
3,348
+0.00(+0.01%)
Nov 04, 2009
1.093
1.133
1.093
1.132
5,294
+0.02(+2.11%)
Nov 03, 2009
1.093
1.109
1.086
1.109
37,355
-0.05(-4.05%)
Nov 02, 2009
1.078
1.172
1.078
1.156
18,768
+0.02(+2.07%)
Oct 30, 2009
1.172
1.172
1.015
1.132
25,127
-0.04(-3.33%)
Oct 29, 2009
1.179
1.187
1.172
1.172
11,403
-0.04(-3.23%)
Oct 28, 2009
1.242
1.250
1.211
1.211
14,428
-0.03(-2.52%)
Oct 27, 2009
1.234
1.265
1.211
1.242
14,084
-0.02(-1.85%)
Oct 26, 2009
1.245
1.271
1.242
1.265
6,258
+0.04(+3.18%)
Oct 23, 2009
1.257
1.289
1.218
1.226
16,305
+0.01(+0.64%)
Oct 22, 2009
1.242
1.242
1.211
1.218
16,894
-0.04(-3.11%)
Oct 21, 2009
1.281
1.296
1.257
1.257
20,372
+0.00(+0.00%)
Oct 20, 2009
1.257
1.296
1.257
1.257
43,486
-0.03(-2.42%)
Oct 19, 2009
1.234
1.289
1.226
1.289
16,339
+0.05(+3.77%)
Oct 16, 2009
1.265
1.265
1.242
1.242
7,375
-0.01(-0.62%)
Oct 15, 2009
1.172
1.257
1.172
1.250
66,347
+0.07(+5.96%)
Oct 14, 2009
1.187
1.190
1.172
1.179
32,318
-0.01(-0.66%)
Oct 13, 2009
1.172
1.223
1.172
1.187
5,449
-0.01(-0.65%)
Oct 12, 2009
1.203
1.211
1.187
1.195
18,244
-0.02(-1.92%)
Oct 09, 2009
1.218
1.242
1.195
1.218
12,281
+0.02(+1.96%)
Oct 08, 2009
1.211
1.218
1.195
1.195
5,603
-0.01(-0.65%)
Oct 07, 2009
1.195
1.235
1.195
1.203
14,711
-0.03(-2.54%)
Oct 06, 2009
1.234
1.234
1.226
1.234
8,757
+0.03(+2.60%)
Oct 05, 2009
1.203
1.203
1.195
1.203
13,629
+0.00(+0.00%)
Oct 02, 2009
1.218
1.242
1.203
1.203
18,271
-0.01(-0.65%)
Oct 01, 2009
1.218
1.218
1.211
1.211
16,058
-0.02(-1.28%)
Sep 30, 2009
1.211
1.257
1.203
1.226
18,397
-0.02(-1.25%)
Sep 29, 2009
1.257
1.265
1.203
1.242
31,163
+0.02(+1.92%)
Sep 28, 2009
1.218
1.226
1.218
1.218
7,170
-0.01(-0.64%)
Sep 25, 2009
1.187
1.281
1.187
1.226
28,269
-0.01(-0.63%)
Sep 24, 2009
1.281
1.336
1.211
1.234
62,606
-0.06(-4.82%)
Sep 23, 2009
1.296
1.343
1.265
1.296
16,597
-0.01(-0.60%)
Sep 22, 2009
1.281
1.328
1.281
1.304
21,065
+0.00(+0.00%)
Sep 21, 2009
1.257
1.311
1.211
1.304
15,140
+0.01(+0.60%)
Sep 18, 2009
1.304
1.351
1.273
1.296
54,885
-0.04(-2.92%)
Sep 17, 2009
1.281
1.343
1.281
1.336
10,957
+0.03(+2.40%)
Sep 16, 2009
1.328
1.351
1.265
1.304
29,744
-0.05(-3.47%)
Sep 15, 2009
1.328
1.359
1.320
1.351
20,574
+0.02(+1.76%)
Sep 14, 2009
1.336
1.359
1.328
1.328
16,661
-0.04(-2.85%)
Sep 11, 2009
1.312
1.367
1.312
1.367
22,563
+0.05(+3.54%)
Sep 10, 2009
1.312
1.367
1.312
1.320
28,117
-0.02(-1.74%)
Sep 09, 2009
1.312
1.351
1.312
1.343
15,715
+0.03(+2.37%)
Sep 08, 2009
1.328
1.359
1.312
1.312
12,666
-0.04(-2.60%)
Sep 04, 2009
1.337
1.367
1.312
1.347
4,158
-0.01(-0.87%)
Sep 03, 2009
1.328
1.359
1.312
1.359
28,203
+0.03(+2.35%)
Sep 02, 2009
1.328
1.351
1.328
1.328
35,063
-0.07(-4.81%)
Sep 01, 2009
1.375
1.421
1.367
1.395
12,339
-0.01(-0.78%)
Aug 31, 2009
1.414
1.414
1.367
1.406
27,000
-0.01(-0.55%)
Aug 28, 2009
1.406
1.445
1.406
1.414
34,956
+0.06(+4.62%)
Aug 27, 2009
1.367
1.413
1.328
1.351
45,658
+0.02(+1.17%)
Aug 26, 2009
1.367
1.562
1.328
1.336
27,184
+0.02(+1.18%)
Aug 25, 2009
1.406
1.406
1.320
1.320
19,698
-0.09(-6.11%)
Aug 24, 2009
1.367
1.406
1.242
1.406
39,331
+0.07(+5.26%)
Aug 21, 2009
1.267
1.367
1.267
1.336
17,657
+0.02(+1.79%)
Aug 20, 2009
1.289
1.320
1.172
1.312
50,993
+0.06(+5.00%)
Aug 19, 2009
1.421
1.421
1.172
1.250
112,755
-0.16(-11.11%)
Aug 18, 2009
1.398
1.406
1.351
1.406
33,385
+0.04(+2.86%)
Aug 17, 2009
1.367
1.414
1.250
1.367
36,880
+0.02(+1.76%)
Aug 14, 2009
1.273
1.343
1.250
1.343
43,159
+0.02(+1.76%)
Aug 13, 2009
1.328
1.343
1.297
1.320
17,797
-0.02(-1.16%)
Aug 12, 2009
1.367
1.398
1.250
1.335
24,234
-0.06(-4.47%)
Aug 11, 2009
1.328
1.398
1.211
1.398
36,157
+0.08(+5.92%)
Aug 10, 2009
1.289
1.406
1.172
1.320
89,865
+0.05(+4.32%)
Aug 07, 2009
1.250
1.265
1.218
1.265
48,185
+0.02(+1.25%)
Aug 06, 2009
1.273
1.273
1.218
1.250
29,169
-0.03(-2.44%)
Aug 05, 2009
1.281
1.289
1.257
1.281
65,032
+0.03(+2.50%)
Aug 04, 2009
1.250
1.281
1.211
1.250
36,263
+0.00(+0.00%)
Aug 03, 2009
1.265
1.289
1.211
1.250
121,244
+0.05(+3.90%)
Jul 31, 2009
1.211
1.211
1.195
1.203
22,245
+0.02(+1.32%)
Jul 30, 2009
1.211
1.226
1.187
1.187
52,854
-0.02(-1.94%)
Jul 29, 2009
1.195
1.211
1.187
1.211
11,375
+0.02(+1.97%)
Jul 28, 2009
1.172
1.195
1.172
1.187
38,979
+0.02(+1.34%)
Jul 27, 2009
1.172
1.179
1.132
1.171
21,628
-0.00(-0.01%)
Jul 24, 2009
1.172
1.211
1.156
1.172
69,942
+0.00(+0.00%)
Jul 23, 2009
1.109
1.218
1.093
1.172
59,063
+0.03(+2.74%)
Jul 22, 2009
1.234
1.234
1.093
1.140
36,102
-0.05(-3.95%)
Jul 21, 2009
1.211
1.242
1.187
1.187
22,846
+0.00(+0.00%)
Jul 20, 2009
1.211
1.265
1.172
1.187
28,161
-0.04(-3.18%)
Jul 17, 2009
1.195
1.250
1.179
1.226
32,145
+0.03(+2.61%)
Jul 16, 2009
1.375
1.375
1.172
1.195
49,277
-0.19(-13.56%)
Jul 15, 2009
1.242
1.437
1.179
1.382
48,072
+0.00(+0.00%)
Jul 14, 2009
1.484
1.484
1.375
1.382
19,565
-0.07(-4.84%)
Jul 13, 2009
1.328
1.601
1.299
1.453
93,491
+0.12(+8.77%)
Jul 10, 2009
1.203
1.336
1.203
1.336
16,190
+0.10(+8.23%)
Jul 09, 2009
1.187
1.234
1.187
1.234
28,961
+0.05(+3.95%)
Jul 08, 2009
1.187
1.211
1.187
1.187
21,965
+0.00(+0.00%)
Jul 07, 2009
1.187
1.234
1.187
1.187
16,491
-0.04(-3.18%)
Jul 06, 2009
1.250
1.250
1.187
1.226
9,795
+0.02(+1.29%)
Jul 02, 2009
1.187
1.211
1.179
1.211
30,436
+0.02(+1.31%)
Jul 01, 2009
1.195
1.242
1.187
1.195
40,410
+0.01(+0.66%)
Jun 30, 2009
1.172
1.195
1.164
1.187
23,726
-0.01(-0.65%)
Jun 29, 2009
1.172
1.195
1.172
1.195
14,052
+0.02(+2.00%)
Jun 26, 2009
1.132
1.195
1.076
1.172
16,542
+0.02(+1.35%)
Jun 25, 2009
1.156
1.164
1.054
1.156
25,376
-0.04(-3.27%)
Jun 24, 2009
1.140
1.195
1.031
1.195
11,011
-0.05(-3.77%)
Jun 23, 2009
1.070
1.242
1.070
1.242
14,148
+0.18(+16.91%)
Jun 22, 2009
1.125
1.148
1.031
1.062
42,807
-0.01(-0.73%)
Jun 19, 2009
1.109
1.211
1.031
1.070
26,154
-0.04(-3.52%)
Jun 18, 2009
1.172
1.242
1.109
1.109
24,350
-0.05(-4.70%)
Jun 17, 2009
1.132
1.164
1.015
1.164
33,255
+0.03(+2.76%)
Jun 16, 2009
1.187
1.234
1.031
1.132
25,925
-0.07(-5.84%)
Jun 15, 2009
1.257
1.289
1.172
1.203
41,737
-0.02(-1.28%)
Jun 12, 2009
1.281
1.281
1.140
1.218
22,263
-0.02(-1.89%)
Jun 11, 2009
1.289
1.359
1.132
1.242
84,986
-0.03(-2.45%)
Jun 10, 2009
1.117
1.382
1.015
1.273
205,632
+0.22(+20.74%)
Jun 09, 2009
1.047
1.054
1.015
1.054
45,419
+0.00(+0.00%)
Jun 08, 2009
1.054
1.054
0.9216
1.054
84,191
+0.01(+0.75%)
Jun 05, 2009
0.9763
1.054
0.9763
1.047
35,953
+0.05(+5.51%)
Jun 04, 2009
0.9606
0.9919
0.9138
0.9919
40,411
+0.03(+3.25%)
Jun 03, 2009
0.8747
0.9606
0.8747
0.9606
18,880
+0.02(+2.50%)
Jun 02, 2009
0.9138
0.9606
0.8747
0.9372
72,150
+0.00(+0.00%)
Jun 01, 2009
0.8591
0.9685
0.8513
0.9372
63,123
+0.07(+8.11%)
May 29, 2009
0.8825
0.8825
0.8669
0.8669
14,225
-0.02(-1.77%)
May 28, 2009
0.8591
0.8825
0.8513
0.8825
30,807
+0.01(+0.89%)
May 27, 2009
0.8747
0.8825
0.8591
0.8747
16,378
+0.02(+2.75%)
May 26, 2009
0.8592
0.8592
0.8513
0.8513
2,432
-0.03(-3.54%)
May 22, 2009
0.8514
0.8825
0.8435
0.8825
15,451
+0.02(+2.74%)
May 21, 2009
0.8513
0.8590
0.8435
0.8590
13,732
+0.01(+0.91%)
May 20, 2009
0.8747
0.8982
0.8513
0.8513
13,012
-0.02(-1.80%)
May 19, 2009
0.8435
0.8903
0.8435
0.8669
12,435
-0.02(-2.63%)
May 18, 2009
0.8435
0.8982
0.8435
0.8903
15,107
+0.00(+0.00%)
May 15, 2009
0.8279
0.8903
0.8279
0.8903
5,300
+0.04(+4.59%)
May 14, 2009
0.8591
0.8669
0.8201
0.8513
8,709
+0.02(+1.86%)
May 13, 2009
0.8825
0.8903
0.8279
0.8358
25,924
-0.04(-4.46%)
May 12, 2009
0.8669
0.8747
0.8513
0.8747
11,523
+0.01(+0.90%)
May 11, 2009
0.8513
0.8747
0.8513
0.8669
6,920
+0.01(+0.91%)
May 08, 2009
0.8435
0.8669
0.8201
0.8591
14,980
-0.00(-0.01%)
May 07, 2009
0.8435
0.8747
0.8435
0.8592
27,887
-0.01(-0.89%)
May 06, 2009
0.8747
0.8747
0.8435
0.8669
11,331
-0.01(-0.89%)
May 05, 2009
0.8903
0.8903
0.8279
0.8747
41,094
-0.01(-0.88%)
May 04, 2009
0.8825
0.8982
0.8669
0.8825
19,846
+0.01(+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
.