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
ID Systems Inc
(NQ:
IDSY
)
N/A
UNCHANGED
Last Price
Updated:
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, 2007
12.45
12.75
12.26
12.50
72,611
+0.04(+0.32%)
Apr 27, 2007
12.76
12.80
12.28
12.46
70,799
-0.32(-2.50%)
Apr 26, 2007
12.68
12.80
12.25
12.78
66,878
+0.07(+0.55%)
Apr 25, 2007
12.84
12.84
12.60
12.71
79,258
-0.09(-0.70%)
Apr 24, 2007
12.48
12.95
12.48
12.80
77,512
+0.37(+2.98%)
Apr 23, 2007
12.35
12.48
12.05
12.43
69,305
+0.05(+0.40%)
Apr 20, 2007
12.38
12.38
12.10
12.38
93,460
+0.27(+2.23%)
Apr 19, 2007
12.36
12.36
11.98
12.11
106,546
-0.29(-2.34%)
Apr 18, 2007
12.66
12.70
12.35
12.40
47,034
-0.28(-2.21%)
Apr 17, 2007
13.10
13.10
12.54
12.68
71,885
-0.35(-2.69%)
Apr 16, 2007
13.49
13.50
12.76
13.03
151,174
-0.47(-3.48%)
Apr 13, 2007
12.30
13.72
12.16
13.50
217,141
+1.18(+9.58%)
Apr 12, 2007
11.72
12.32
11.62
12.32
82,676
+0.54(+4.58%)
Apr 11, 2007
11.78
11.87
11.57
11.78
56,433
+0.03(+0.26%)
Apr 10, 2007
11.85
11.88
11.61
11.75
57,614
-0.06(-0.51%)
Apr 09, 2007
11.79
12.22
11.61
11.81
90,431
+0.22(+1.90%)
Apr 05, 2007
11.54
11.69
11.46
11.59
58,175
+0.02(+0.17%)
Apr 04, 2007
11.80
11.80
11.37
11.57
48,086
-0.12(-1.03%)
Apr 03, 2007
11.50
11.84
11.13
11.69
194,196
+0.08(+0.69%)
Apr 02, 2007
12.00
12.00
11.22
11.61
147,712
-0.42(-3.49%)
Mar 30, 2007
12.31
12.35
11.82
12.03
219,277
-0.28(-2.27%)
Mar 29, 2007
12.50
12.74
12.10
12.31
152,141
-0.18(-1.44%)
Mar 28, 2007
12.59
12.67
12.30
12.49
85,194
-0.11(-0.87%)
Mar 27, 2007
12.70
12.77
12.50
12.60
49,426
-0.15(-1.18%)
Mar 26, 2007
12.73
12.93
12.70
12.75
64,915
+0.06(+0.47%)
Mar 23, 2007
12.58
12.84
12.58
12.69
91,148
+0.07(+0.55%)
Mar 22, 2007
12.54
12.81
12.53
12.62
125,038
+0.09(+0.72%)
Mar 21, 2007
12.10
12.57
12.05
12.53
132,459
+0.45(+3.73%)
Mar 20, 2007
12.05
12.12
11.90
12.08
97,559
+0.04(+0.33%)
Mar 19, 2007
12.02
12.16
11.98
12.04
64,414
+0.01(+0.08%)
Mar 16, 2007
11.99
12.18
11.97
12.03
104,043
+0.03(+0.25%)
Mar 15, 2007
12.15
12.22
11.90
12.00
103,718
-0.13(-1.07%)
Mar 14, 2007
12.22
12.36
11.99
12.13
156,649
-0.12(-0.98%)
Mar 13, 2007
12.82
12.90
12.11
12.25
321,841
-0.57(-4.45%)
Mar 12, 2007
13.01
13.14
12.76
12.82
165,408
-0.23(-1.76%)
Mar 09, 2007
13.29
13.34
12.93
13.05
226,448
-0.22(-1.66%)
Mar 08, 2007
13.53
13.63
13.05
13.27
241,837
-0.18(-1.34%)
Mar 07, 2007
13.86
14.09
13.33
13.45
196,204
-0.45(-3.24%)
Mar 06, 2007
13.94
14.20
13.75
13.90
129,825
+0.05(+0.36%)
Mar 05, 2007
14.41
15.00
13.77
13.85
257,266
-0.67(-4.61%)
Mar 02, 2007
14.63
15.42
14.22
14.52
212,168
-0.28(-1.89%)
Mar 01, 2007
14.80
15.37
14.40
14.80
141,584
-0.34(-2.25%)
Feb 28, 2007
15.60
15.84
14.78
15.14
88,384
-0.29(-1.88%)
Feb 27, 2007
15.94
16.19
15.43
15.43
89,919
-0.83(-5.10%)
Feb 26, 2007
16.21
16.48
15.45
16.26
60,661
+0.04(+0.25%)
Feb 23, 2007
16.30
16.38
15.91
16.22
59,174
-0.13(-0.80%)
Feb 22, 2007
16.63
16.63
15.93
16.35
76,186
-0.23(-1.39%)
Feb 21, 2007
16.00
16.58
16.00
16.58
97,420
+0.58(+3.62%)
Feb 20, 2007
16.16
16.46
15.75
16.00
145,143
-0.23(-1.42%)
Feb 16, 2007
15.69
16.24
15.53
16.23
96,782
+0.54(+3.44%)
Feb 15, 2007
15.53
15.73
15.27
15.69
63,682
+0.23(+1.49%)
Feb 14, 2007
16.21
16.21
15.23
15.46
116,073
-0.78(-4.80%)
Feb 13, 2007
16.34
16.53
15.90
16.24
46,124
-0.11(-0.67%)
Feb 12, 2007
15.91
16.45
15.90
16.35
39,225
+0.39(+2.44%)
Feb 09, 2007
16.51
16.51
15.93
15.96
138,829
-0.52(-3.16%)
Feb 08, 2007
16.18
16.52
16.03
16.48
46,608
+0.23(+1.42%)
Feb 07, 2007
15.80
16.33
15.80
16.25
147,950
+0.53(+3.37%)
Feb 06, 2007
15.42
15.72
15.42
15.72
56,159
+0.28(+1.81%)
Feb 05, 2007
15.50
15.51
15.20
15.44
90,152
-0.09(-0.58%)
Feb 02, 2007
15.62
15.75
15.31
15.53
63,729
-0.11(-0.70%)
Feb 01, 2007
15.33
15.68
15.28
15.64
31,983
+0.29(+1.89%)
Jan 31, 2007
15.68
15.72
14.97
15.35
218,639
-0.38(-2.42%)
Jan 30, 2007
15.65
15.80
15.42
15.73
69,947
+0.08(+0.51%)
Jan 29, 2007
15.57
15.65
15.45
15.65
40,223
+0.09(+0.58%)
Jan 26, 2007
15.39
15.66
15.36
15.56
70,268
+0.18(+1.17%)
Jan 25, 2007
16.00
16.02
15.22
15.38
85,033
-0.68(-4.23%)
Jan 24, 2007
16.12
16.19
15.83
16.06
101,162
-0.06(-0.37%)
Jan 23, 2007
15.77
16.15
15.68
16.12
96,399
+0.44(+2.81%)
Jan 22, 2007
15.51
15.71
15.49
15.68
87,847
+0.19(+1.23%)
Jan 19, 2007
15.14
15.65
14.69
15.49
138,194
+0.31(+2.04%)
Jan 18, 2007
15.74
15.94
15.16
15.18
176,018
-0.53(-3.37%)
Jan 17, 2007
15.78
15.81
15.54
15.71
143,510
-0.12(-0.76%)
Jan 16, 2007
15.96
16.32
15.74
15.83
382,517
-0.16(-1.00%)
Jan 12, 2007
16.50
16.50
15.65
15.99
562,960
-0.91(-5.38%)
Jan 11, 2007
16.90
17.23
16.88
16.90
119,250
+0.06(+0.36%)
Jan 10, 2007
17.09
17.15
16.82
16.84
115,331
-0.33(-1.92%)
Jan 09, 2007
17.35
17.45
17.17
17.17
70,293
-0.11(-0.64%)
Jan 08, 2007
17.79
17.79
17.21
17.28
131,689
-0.54(-3.03%)
Jan 05, 2007
18.07
18.79
17.78
17.82
73,942
-0.33(-1.82%)
Jan 04, 2007
18.23
18.23
18.02
18.15
88,375
-0.13(-0.71%)
Jan 03, 2007
18.90
18.90
18.14
18.28
123,414
-0.54(-2.87%)
Dec 29, 2006
18.66
18.87
18.51
18.82
96,705
+0.12(+0.64%)
Dec 28, 2006
19.07
19.25
18.65
18.70
61,302
-0.43(-2.25%)
Dec 27, 2006
18.75
19.38
18.70
19.13
129,723
+0.56(+3.02%)
Dec 26, 2006
18.47
19.00
18.45
18.57
50,180
-0.42(-2.21%)
Dec 22, 2006
18.81
19.04
18.26
18.99
42,643
+0.31(+1.66%)
Dec 21, 2006
19.03
19.03
18.39
18.68
42,059
-0.16(-0.85%)
Dec 20, 2006
19.00
19.06
18.67
18.84
67,297
+0.40(+2.17%)
Dec 19, 2006
18.69
18.75
18.20
18.44
63,584
-0.27(-1.44%)
Dec 18, 2006
18.53
19.35
18.00
18.71
82,827
+0.20(+1.08%)
Dec 15, 2006
19.19
19.19
18.12
18.51
126,631
-0.54(-2.83%)
Dec 14, 2006
18.60
19.27
18.47
19.05
63,770
+0.51(+2.75%)
Dec 13, 2006
18.76
18.84
18.40
18.54
106,213
-0.25(-1.33%)
Dec 12, 2006
19.81
19.83
18.51
18.79
333,672
-1.17(-5.86%)
Dec 11, 2006
20.02
20.32
19.88
19.96
73,945
-0.04(-0.20%)
Dec 08, 2006
19.90
20.31
19.73
20.00
77,125
+0.09(+0.45%)
Dec 07, 2006
20.52
20.58
19.82
19.91
89,232
-0.62(-3.02%)
Dec 06, 2006
21.11
21.11
20.44
20.53
91,110
-0.72(-3.39%)
Dec 05, 2006
21.08
21.45
20.99
21.25
111,125
+0.09(+0.43%)
Dec 04, 2006
21.35
21.50
21.00
21.16
51,182
-0.08(-0.38%)
Dec 01, 2006
21.56
22.00
21.15
21.24
78,668
-0.45(-2.07%)
Nov 30, 2006
21.72
21.85
21.46
21.69
83,200
+0.08(+0.36%)
Nov 29, 2006
21.83
21.83
21.40
21.61
37,709
-0.04(-0.18%)
Nov 28, 2006
20.99
21.87
20.98
21.65
85,878
+0.56(+2.66%)
Nov 27, 2006
21.15
21.28
20.85
21.09
73,376
-0.18(-0.85%)
Nov 24, 2006
21.67
21.69
21.25
21.27
13,441
-0.24(-1.12%)
Nov 22, 2006
21.26
21.68
21.02
21.51
32,665
+0.32(+1.51%)
Nov 21, 2006
21.39
21.48
21.03
21.19
32,203
-0.08(-0.38%)
Nov 20, 2006
21.54
21.64
21.16
21.27
78,610
-0.27(-1.25%)
Nov 17, 2006
21.22
21.63
20.86
21.54
42,363
+0.32(+1.51%)
Nov 16, 2006
21.22
21.38
20.98
21.22
40,280
-0.09(-0.42%)
Nov 15, 2006
20.89
21.86
20.64
21.31
83,269
+0.55(+2.65%)
Nov 14, 2006
19.94
20.76
19.90
20.76
61,989
+0.82(+4.11%)
Nov 13, 2006
20.32
20.32
19.76
19.94
146,527
-0.30(-1.48%)
Nov 10, 2006
19.92
20.28
19.66
20.24
74,786
+0.42(+2.12%)
Nov 09, 2006
20.20
20.20
19.76
19.82
38,289
-0.24(-1.20%)
Nov 08, 2006
20.17
20.25
20.04
20.06
41,766
-0.11(-0.55%)
Nov 07, 2006
20.36
20.41
19.99
20.17
54,855
-0.05(-0.25%)
Nov 06, 2006
20.75
20.75
20.15
20.22
49,292
-0.45(-2.18%)
Nov 03, 2006
21.14
21.14
20.57
20.67
79,838
-0.35(-1.67%)
Nov 02, 2006
20.68
21.15
20.29
21.02
85,848
+0.39(+1.89%)
Nov 01, 2006
21.04
21.09
20.35
20.63
75,252
-0.41(-1.95%)
Oct 31, 2006
20.55
21.04
19.65
21.04
64,679
+0.44(+2.14%)
Oct 30, 2006
20.19
20.70
19.79
20.60
67,459
+0.41(+2.03%)
Oct 27, 2006
20.97
20.97
20.09
20.19
51,832
-0.44(-2.13%)
Oct 26, 2006
21.15
21.44
20.45
20.63
64,952
-0.32(-1.53%)
Oct 25, 2006
20.80
21.33
20.69
20.95
59,739
+0.04(+0.19%)
Oct 24, 2006
21.55
21.60
20.82
20.91
37,742
-0.66(-3.06%)
Oct 23, 2006
21.06
21.80
20.99
21.57
39,455
+0.35(+1.65%)
Oct 20, 2006
21.34
21.70
21.14
21.22
43,224
+0.05(+0.24%)
Oct 19, 2006
20.60
21.21
20.60
21.17
52,653
+0.63(+3.07%)
Oct 18, 2006
20.78
20.99
19.75
20.54
59,545
-0.16(-0.77%)
Oct 17, 2006
20.62
20.83
20.36
20.70
71,147
-0.18(-0.86%)
Oct 16, 2006
20.62
21.25
20.62
20.88
68,854
+0.12(+0.58%)
Oct 13, 2006
20.85
21.28
20.70
20.76
62,543
-0.14(-0.67%)
Oct 12, 2006
20.20
20.94
19.91
20.90
114,270
+0.55(+2.70%)
Oct 11, 2006
19.83
20.40
19.76
20.35
130,264
+0.44(+2.21%)
Oct 10, 2006
20.25
20.41
19.83
19.91
111,093
-0.42(-2.07%)
Oct 09, 2006
20.58
20.77
20.21
20.33
101,355
-0.21(-1.02%)
Oct 06, 2006
21.55
21.61
20.54
20.54
192,420
-0.99(-4.60%)
Oct 05, 2006
22.45
22.45
21.51
21.53
167,067
-0.86(-3.84%)
Oct 04, 2006
22.99
23.26
22.12
22.39
198,851
-0.87(-3.74%)
Oct 03, 2006
23.24
23.59
22.70
23.26
222,242
+0.04(+0.17%)
Oct 02, 2006
23.51
23.57
23.11
23.22
67,515
-0.41(-1.74%)
Sep 29, 2006
23.64
23.84
23.42
23.63
91,610
+0.13(+0.55%)
Sep 28, 2006
23.29
23.59
23.25
23.50
126,425
+0.31(+1.34%)
Sep 27, 2006
22.62
23.25
22.39
23.19
182,571
+0.62(+2.75%)
Sep 26, 2006
22.06
22.62
21.77
22.57
74,996
+0.75(+3.44%)
Sep 25, 2006
21.31
21.93
20.88
21.82
62,187
+0.54(+2.54%)
Sep 22, 2006
21.23
21.34
21.02
21.28
76,357
-0.11(-0.51%)
Sep 21, 2006
21.64
21.70
21.22
21.39
60,333
-0.27(-1.25%)
Sep 20, 2006
21.78
21.96
21.39
21.66
35,538
-0.02(-0.09%)
Sep 19, 2006
21.27
21.74
21.21
21.68
62,518
+0.25(+1.17%)
Sep 18, 2006
21.43
21.88
21.35
21.43
30,269
-0.15(-0.70%)
Sep 15, 2006
21.96
22.04
21.53
21.58
98,578
-0.32(-1.46%)
Sep 14, 2006
22.16
22.23
21.48
21.90
97,449
-0.43(-1.93%)
Sep 13, 2006
21.91
22.50
21.60
22.33
71,486
+0.35(+1.59%)
Sep 12, 2006
21.70
21.98
21.56
21.98
34,652
+0.23(+1.06%)
Sep 11, 2006
21.60
21.75
21.25
21.75
64,374
+0.12(+0.55%)
Sep 08, 2006
22.01
22.08
21.48
21.63
33,846
-0.07(-0.32%)
Sep 07, 2006
21.43
22.04
21.00
21.70
92,300
+0.08(+0.37%)
Sep 06, 2006
21.61
21.73
21.18
21.62
168,217
-0.07(-0.32%)
Sep 05, 2006
22.36
22.36
21.43
21.69
120,695
-0.74(-3.30%)
Sep 01, 2006
22.32
22.45
22.10
22.43
56,811
+0.21(+0.95%)
Aug 31, 2006
22.17
22.35
21.81
22.22
171,415
+0.24(+1.09%)
Aug 30, 2006
22.05
22.12
21.59
21.98
102,108
-0.04(-0.18%)
Aug 29, 2006
21.85
22.07
21.54
22.02
46,942
+0.29(+1.33%)
Aug 28, 2006
21.77
22.00
21.56
21.73
38,128
+0.14(+0.65%)
Aug 25, 2006
21.58
21.87
21.39
21.59
25,641
-0.13(-0.60%)
Aug 24, 2006
21.48
22.08
21.38
21.72
54,905
+0.47(+2.21%)
Aug 23, 2006
21.71
21.93
21.15
21.25
49,627
-0.31(-1.44%)
Aug 22, 2006
21.27
21.92
21.12
21.56
50,236
+0.42(+1.99%)
Aug 21, 2006
21.28
21.59
20.83
21.14
63,887
-0.32(-1.49%)
Aug 18, 2006
21.63
21.65
21.04
21.46
31,582
+0.00(+0.00%)
Aug 17, 2006
21.35
21.61
21.18
21.46
51,940
-0.02(-0.09%)
Aug 16, 2006
21.30
21.49
21.10
21.48
68,740
+0.29(+1.37%)
Aug 15, 2006
20.89
21.27
20.60
21.19
94,377
+0.48(+2.32%)
Aug 14, 2006
21.00
21.00
20.46
20.71
48,886
+0.03(+0.15%)
Aug 11, 2006
20.52
20.85
19.74
20.68
73,851
+0.15(+0.73%)
Aug 10, 2006
19.21
20.66
19.21
20.53
183,738
+1.22(+6.32%)
Aug 09, 2006
19.45
20.38
19.15
19.31
107,728
-0.15(-0.77%)
Aug 08, 2006
19.60
20.09
19.35
19.46
183,896
-0.18(-0.92%)
Aug 07, 2006
20.39
20.50
19.49
19.64
71,038
-0.83(-4.05%)
Aug 04, 2006
20.80
21.25
20.09
20.47
149,134
-0.39(-1.87%)
Aug 03, 2006
20.08
20.93
20.00
20.86
185,519
+0.56(+2.78%)
Aug 02, 2006
19.00
20.46
18.28
20.30
717,659
+3.67(+22.04%)
Aug 01, 2006
16.85
16.97
16.31
16.63
63,724
-0.29(-1.71%)
Jul 31, 2006
16.88
17.00
16.57
16.92
54,378
-0.01(-0.06%)
Jul 28, 2006
16.61
16.96
16.57
16.93
58,467
+0.27(+1.62%)
Jul 27, 2006
16.62
17.32
16.62
16.66
53,151
+0.18(+1.09%)
Jul 26, 2006
17.46
17.64
16.46
16.48
65,920
-0.89(-5.12%)
Jul 25, 2006
16.54
17.56
16.54
17.37
76,488
+0.60(+3.58%)
Jul 24, 2006
16.56
17.08
16.53
16.77
60,829
+0.22(+1.33%)
Jul 21, 2006
17.07
17.19
16.33
16.55
85,267
-0.46(-2.70%)
Jul 20, 2006
16.96
17.19
16.62
17.01
98,694
+0.14(+0.83%)
Jul 19, 2006
16.31
17.01
16.23
16.87
66,391
+0.64(+3.94%)
Jul 18, 2006
15.77
16.40
15.77
16.23
69,055
+0.48(+3.05%)
Jul 17, 2006
15.86
15.93
15.14
15.75
91,311
-0.15(-0.94%)
Jul 14, 2006
16.43
16.64
15.78
15.90
85,485
-0.46(-2.81%)
Jul 13, 2006
16.78
16.78
16.24
16.36
62,678
-0.49(-2.91%)
Jul 12, 2006
17.45
17.48
16.63
16.85
145,190
-0.67(-3.82%)
Jul 11, 2006
17.81
17.81
17.38
17.52
84,300
-0.38(-2.12%)
Jul 10, 2006
18.06
18.14
17.58
17.90
162,092
-0.16(-0.89%)
Jul 07, 2006
18.20
18.34
17.84
18.06
371,687
-0.25(-1.37%)
Jul 06, 2006
18.10
18.32
18.04
18.31
220,017
+0.20(+1.10%)
Jul 05, 2006
18.59
18.67
17.86
18.11
309,401
-0.06(-0.33%)
Jul 03, 2006
17.80
18.35
17.80
18.17
66,537
+0.44(+2.48%)
Jun 30, 2006
18.15
18.59
17.64
17.73
1,002,387
-0.32(-1.77%)
Jun 29, 2006
16.59
18.33
16.59
18.05
245,800
+1.55(+9.39%)
Jun 28, 2006
16.66
16.74
16.31
16.50
66,689
-0.17(-1.02%)
Jun 27, 2006
17.05
17.05
16.61
16.67
97,313
-0.31(-1.83%)
Jun 26, 2006
16.89
17.08
16.82
16.98
75,200
+0.13(+0.77%)
Jun 23, 2006
16.81
17.15
16.65
16.85
54,301
-0.02(-0.12%)
Jun 22, 2006
16.97
17.12
16.71
16.87
31,808
-0.09(-0.53%)
Jun 21, 2006
16.42
17.33
16.21
16.96
104,508
+0.61(+3.73%)
Jun 20, 2006
17.00
17.09
16.23
16.35
137,003
-0.66(-3.88%)
Jun 19, 2006
16.99
17.27
16.93
17.01
123,064
+0.06(+0.35%)
Jun 16, 2006
17.54
17.55
16.77
16.95
107,703
-0.55(-3.14%)
Jun 15, 2006
16.77
17.50
16.63
17.50
139,932
+0.85(+5.11%)
Jun 14, 2006
16.98
17.04
16.60
16.65
168,705
-0.33(-1.94%)
Jun 13, 2006
18.03
18.03
16.82
16.98
258,370
-1.01(-5.61%)
Jun 12, 2006
18.88
19.00
17.87
17.99
159,099
-0.90(-4.76%)
Jun 09, 2006
19.11
19.46
18.73
18.89
66,833
-0.20(-1.05%)
Jun 08, 2006
19.63
19.65
18.67
19.09
191,347
-0.56(-2.85%)
Jun 07, 2006
19.89
20.02
19.51
19.65
83,909
-0.26(-1.31%)
Jun 06, 2006
19.90
20.23
19.75
19.91
82,230
+0.09(+0.45%)
Jun 05, 2006
20.51
20.78
19.70
19.82
118,125
-0.68(-3.32%)
Jun 02, 2006
20.96
21.05
20.35
20.50
185,849
+0.01(+0.05%)
Jun 01, 2006
20.50
21.04
20.30
20.49
58,791
-0.04(-0.19%)
May 31, 2006
20.25
20.64
20.22
20.53
121,559
+0.28(+1.38%)
May 30, 2006
20.42
20.63
20.04
20.25
92,596
-0.21(-1.03%)
May 26, 2006
20.50
20.62
20.27
20.46
62,434
-0.01(-0.05%)
May 25, 2006
20.35
20.61
20.25
20.47
107,444
+0.02(+0.10%)
May 24, 2006
20.84
20.84
20.18
20.45
151,182
-0.46(-2.20%)
May 23, 2006
21.51
21.65
20.80
20.91
83,142
-0.50(-2.34%)
May 22, 2006
21.19
21.49
20.91
21.41
124,091
+0.14(+0.66%)
May 19, 2006
21.29
21.52
20.78
21.27
65,373
+0.14(+0.66%)
May 18, 2006
21.32
21.59
21.00
21.13
72,428
-0.08(-0.37%)
May 17, 2006
21.50
21.78
20.84
21.21
63,233
-0.30(-1.40%)
May 16, 2006
21.08
21.60
20.78
21.51
73,966
+0.27(+1.27%)
May 15, 2006
21.10
21.33
20.10
21.24
117,422
+0.04(+0.19%)
May 12, 2006
20.60
21.42
20.56
21.20
105,439
+0.52(+2.51%)
May 11, 2006
21.50
21.70
20.60
20.68
83,570
-0.97(-4.48%)
May 10, 2006
22.10
22.18
19.92
21.65
370,655
-0.90(-3.99%)
May 09, 2006
23.27
23.27
22.52
22.55
80,743
-0.61(-2.63%)
May 08, 2006
23.00
23.48
23.00
23.16
54,377
+0.00(+0.00%)
May 05, 2006
23.40
23.78
22.99
23.16
55,614
-0.03(-0.13%)
May 04, 2006
23.20
23.42
22.98
23.19
33,114
-0.06(-0.26%)
May 03, 2006
23.14
23.39
22.90
23.25
136,630
+0.08(+0.35%)
May 02, 2006
23.00
23.29
22.95
23.17
81,247
+0.22(+0.96%)
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
.