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
)
2.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2012
2.880
2.946
2.787
2.946
5,389
-0.02(-0.62%)
Apr 27, 2012
2.992
2.993
2.964
2.964
2,272
+0.07(+2.25%)
Apr 26, 2012
2.862
2.992
2.862
2.899
7,903
+0.02(+0.65%)
Apr 25, 2012
2.993
2.993
2.880
2.880
1,679
-0.12(-3.90%)
Apr 23, 2012
2.969
2.997
2.997
2.997
5,586
+0.11(+3.87%)
Apr 20, 2012
2.904
3.005
2.885
2.885
11,291
-0.14(-4.61%)
Apr 19, 2012
2.965
3.025
2.965
3.025
214
+0.05(+1.56%)
Apr 18, 2012
2.979
3.034
2.885
2.979
3,629
+0.09(+3.23%)
Apr 17, 2012
2.895
3.001
2.885
2.885
19,994
-0.04(-1.34%)
Apr 16, 2012
3.062
3.062
2.904
2.925
6,811
-0.13(-4.21%)
Apr 13, 2012
3.137
3.249
2.895
3.053
29,452
-0.23(-7.08%)
Apr 11, 2012
3.295
3.286
3.286
3.286
4,834
+0.01(+0.28%)
Apr 10, 2012
3.276
3.276
3.174
3.276
2,846
+0.06(+2.00%)
Apr 09, 2012
3.286
3.304
3.212
3.212
2,470
-0.09(-2.79%)
Apr 05, 2012
3.304
3.304
3.304
3.304
565
+0.09(+2.90%)
Apr 03, 2012
3.286
3.211
3.211
3.211
6,016
+0.00(+0.00%)
Apr 02, 2012
3.295
3.295
3.211
3.211
1,933
-0.06(-1.71%)
Mar 30, 2012
3.258
3.286
3.258
3.267
2,446
+0.03(+0.86%)
Mar 29, 2012
3.239
3.239
3.165
3.239
4,297
+0.00(+0.00%)
Mar 28, 2012
3.183
3.258
3.165
3.239
8,702
+0.11(+3.57%)
Mar 27, 2012
3.128
3.128
3.128
3.128
325
+0.01(+0.21%)
Mar 26, 2012
3.155
3.155
3.118
3.121
3,320
-0.11(-3.55%)
Mar 23, 2012
3.202
3.236
3.202
3.236
537
+0.07(+2.24%)
Mar 22, 2012
3.267
3.267
3.118
3.165
4,345
+0.00(+0.00%)
Mar 21, 2012
3.183
3.183
3.118
3.165
1,718
-0.05(-1.45%)
Mar 20, 2012
3.183
3.211
3.183
3.211
4,207
+0.03(+0.88%)
Mar 19, 2012
3.295
3.332
3.183
3.183
22,385
-0.12(-3.66%)
Mar 16, 2012
3.118
3.304
3.081
3.304
6,697
+0.18(+5.65%)
Mar 15, 2012
3.128
3.128
3.128
3.128
427
+0.01(+0.30%)
Mar 14, 2012
3.109
3.118
3.106
3.118
4,171
-0.05(-1.47%)
Mar 13, 2012
3.109
3.165
3.034
3.165
5,393
+0.06(+1.80%)
Mar 12, 2012
3.128
3.128
3.053
3.109
6,890
-0.13(-4.02%)
Mar 09, 2012
3.202
3.258
3.081
3.239
7,982
+0.04(+1.16%)
Mar 08, 2012
3.034
3.202
3.034
3.202
5,065
+0.07(+2.38%)
Mar 06, 2012
3.090
3.128
3.128
3.128
1,181
-0.09(-2.89%)
Mar 05, 2012
3.267
3.276
3.211
3.221
1,530
-0.05(-1.42%)
Mar 01, 2012
3.276
3.267
3.267
3.267
1,504
-0.01(-0.28%)
Feb 29, 2012
3.258
3.276
3.258
3.276
752
+0.03(+0.82%)
Feb 28, 2012
3.174
3.276
3.165
3.250
6,233
+0.08(+2.38%)
Feb 27, 2012
3.258
3.258
3.174
3.174
214
-0.08(-2.57%)
Feb 24, 2012
3.146
3.258
3.146
3.258
2,042
+0.09(+2.94%)
Feb 23, 2012
3.276
3.295
3.165
3.165
988
-0.05(-1.45%)
Feb 21, 2012
3.211
3.211
3.211
3.211
0
-0.10(-3.09%)
Feb 17, 2012
3.342
3.360
3.276
3.314
3,586
+0.06(+1.71%)
Feb 16, 2012
3.276
3.370
3.258
3.258
4,068
+0.03(+0.84%)
Feb 15, 2012
3.202
3.295
3.202
3.231
5,262
+0.08(+2.38%)
Feb 14, 2012
3.211
3.211
3.118
3.155
983
+0.05(+1.50%)
Feb 13, 2012
3.295
3.295
3.034
3.109
10,876
-0.11(-3.47%)
Feb 09, 2012
3.221
3.221
3.221
3.221
537
+0.07(+2.37%)
Feb 08, 2012
3.044
3.247
3.044
3.146
2,675
+0.00(+0.00%)
Feb 07, 2012
3.211
3.221
3.146
3.146
644
-0.03(-0.96%)
Feb 06, 2012
3.165
3.323
3.034
3.177
6,407
-0.04(-1.34%)
Feb 03, 2012
3.258
3.304
3.165
3.220
15,116
-0.08(-2.56%)
Feb 02, 2012
3.295
3.304
3.165
3.304
2,041
+0.00(+0.06%)
Feb 01, 2012
3.258
3.303
3.258
3.303
1,504
+0.01(+0.23%)
Jan 31, 2012
3.183
3.295
3.165
3.295
3,234
+0.11(+3.51%)
Jan 30, 2012
3.314
3.314
3.183
3.183
4,168
-0.16(-4.86%)
Jan 27, 2012
3.346
3.346
3.346
3.346
209
-0.08(-2.33%)
Jan 26, 2012
3.453
3.463
3.370
3.426
3,975
+0.00(+0.01%)
Jan 25, 2012
3.267
3.425
3.267
3.425
1,882
+0.13(+4.10%)
Jan 24, 2012
3.309
3.309
3.244
3.290
4,844
+0.06(+1.99%)
Jan 23, 2012
3.475
3.494
3.040
3.226
12,780
-0.26(-7.43%)
Jan 20, 2012
3.244
3.504
2.961
3.485
12,040
+0.19(+5.92%)
Jan 19, 2012
3.429
3.494
3.244
3.290
1,942
-0.12(-3.53%)
Jan 18, 2012
3.281
3.420
3.244
3.411
3,152
+0.17(+5.14%)
Jan 17, 2012
3.337
3.429
3.244
3.244
3,269
-0.08(-2.51%)
Jan 13, 2012
3.170
3.327
3.170
3.327
755
+0.12(+3.76%)
Jan 12, 2012
3.198
3.216
3.198
3.207
992
-0.07(-2.26%)
Jan 11, 2012
3.281
3.281
3.281
3.281
269
+0.05(+1.49%)
Jan 10, 2012
3.244
3.253
3.161
3.233
1,157
-0.02(-0.63%)
Jan 09, 2012
3.281
3.281
3.207
3.253
2,476
+0.03(+0.86%)
Jan 06, 2012
3.161
3.226
3.151
3.226
1,618
+0.02(+0.58%)
Jan 05, 2012
3.114
3.253
3.114
3.207
5,901
-0.03(-0.86%)
Jan 04, 2012
3.086
3.235
3.086
3.235
2,818
+0.28(+9.40%)
Dec 30, 2011
2.781
2.957
2.781
2.957
18,632
+0.17(+5.98%)
Dec 29, 2011
2.790
2.790
2.697
2.790
811
-0.04(-1.31%)
Dec 28, 2011
2.660
2.966
2.660
2.827
9,888
+0.01(+0.33%)
Dec 27, 2011
2.929
2.929
2.540
2.818
7,392
-0.06(-1.94%)
Dec 23, 2011
2.910
2.910
2.836
2.873
2,643
+0.07(+2.65%)
Dec 21, 2011
2.808
2.966
2.799
2.799
1,297
-0.17(-5.63%)
Dec 20, 2011
3.105
3.105
2.966
2.966
863
+0.03(+0.95%)
Dec 19, 2011
2.799
3.151
2.790
2.938
5,226
-0.18(-5.65%)
Dec 16, 2011
2.920
3.114
2.873
3.114
10,842
+0.29(+10.16%)
Dec 15, 2011
3.003
3.031
2.781
2.827
13,416
-0.30(-9.50%)
Dec 14, 2011
3.337
3.337
3.114
3.124
1,402
+0.10(+3.37%)
Dec 13, 2011
3.096
3.337
3.012
3.022
6,457
-0.10(-3.26%)
Dec 12, 2011
3.049
3.327
3.017
3.124
6,463
+0.06(+1.81%)
Dec 09, 2011
3.337
3.337
3.068
3.068
2,331
+0.01(+0.30%)
Dec 08, 2011
3.124
3.124
3.059
3.059
1,184
-0.01(-0.30%)
Dec 07, 2011
3.105
3.315
3.068
3.068
329
-0.27(-8.06%)
Dec 05, 2011
3.263
3.337
3.337
3.337
3,884
+0.24(+7.78%)
Dec 02, 2011
3.086
3.225
3.012
3.096
1,585
-0.05(-1.48%)
Dec 01, 2011
3.003
3.226
3.003
3.142
431
-0.12(-3.69%)
Nov 30, 2011
3.272
3.272
3.012
3.263
5,718
+0.17(+5.39%)
Nov 29, 2011
3.086
3.337
3.086
3.096
3,026
+0.07(+2.45%)
Nov 28, 2011
3.105
3.124
3.022
3.022
4,422
-0.36(-10.72%)
Nov 23, 2011
3.365
3.385
3.385
3.385
647
-0.04(-1.04%)
Nov 22, 2011
3.494
3.504
3.151
3.420
2,107
-0.08(-2.38%)
Nov 21, 2011
3.494
3.504
3.151
3.504
6,156
+0.05(+1.34%)
Nov 18, 2011
3.448
3.478
3.428
3.457
4,693
+0.19(+5.67%)
Nov 17, 2011
3.263
3.439
3.263
3.272
434
+0.03(+0.85%)
Nov 16, 2011
3.226
3.467
3.226
3.244
2,820
+0.05(+1.43%)
Nov 15, 2011
3.244
3.244
3.198
3.198
855
-0.06(-1.97%)
Nov 14, 2011
3.186
3.337
3.186
3.263
2,096
+0.05(+1.44%)
Nov 10, 2011
3.244
3.216
3.216
3.216
1,294
+0.02(+0.58%)
Nov 09, 2011
3.198
3.281
3.198
3.198
2,523
-0.03(-0.86%)
Nov 08, 2011
3.226
3.281
3.207
3.226
2,977
+0.02(+0.58%)
Nov 07, 2011
3.226
3.244
3.207
3.207
2,221
-0.24(-6.99%)
Nov 04, 2011
3.226
3.448
3.226
3.448
504
-0.06(-1.85%)
Nov 02, 2011
3.615
3.513
3.513
3.513
3,560
-0.01(-0.26%)
Nov 01, 2011
3.235
3.568
3.235
3.522
857
+0.20(+6.15%)
Oct 31, 2011
3.253
3.318
3.198
3.318
1,964
+0.04(+1.26%)
Oct 28, 2011
3.272
3.300
3.263
3.277
1,149
-0.32(-8.81%)
Oct 27, 2011
3.420
3.615
3.329
3.594
8,685
+0.16(+4.78%)
Oct 26, 2011
3.513
3.513
3.365
3.429
2,163
+0.24(+7.43%)
Oct 25, 2011
3.188
3.235
3.133
3.192
10,752
-0.02(-0.75%)
Oct 24, 2011
3.235
3.244
3.207
3.216
3,420
+0.03(+0.87%)
Oct 21, 2011
3.068
3.235
3.004
3.188
7,062
+0.09(+2.99%)
Oct 20, 2011
3.225
3.225
3.096
3.096
8,157
-0.05(-1.60%)
Oct 19, 2011
3.096
3.420
3.096
3.146
2,076
+0.08(+2.70%)
Oct 18, 2011
3.004
3.064
3.004
3.064
2,393
-0.17(-5.29%)
Oct 17, 2011
3.411
3.411
3.235
3.235
432
+0.18(+6.06%)
Oct 14, 2011
3.004
3.050
2.828
3.050
12,638
+0.05(+1.54%)
Oct 13, 2011
3.013
3.013
2.994
3.004
4,544
-0.01(-0.31%)
Oct 12, 2011
3.207
3.235
2.967
3.013
1,417
-0.02(-0.61%)
Oct 11, 2011
2.957
3.031
2.957
3.031
1,565
-0.13(-4.09%)
Oct 10, 2011
2.957
3.235
2.957
3.161
1,623
+0.14(+4.59%)
Oct 07, 2011
2.967
3.438
2.939
3.022
2,645
-0.14(-4.30%)
Oct 06, 2011
3.115
3.158
3.096
3.158
649
+0.09(+2.92%)
Oct 05, 2011
3.031
3.068
3.013
3.068
3,543
+0.04(+1.22%)
Oct 04, 2011
3.031
3.031
2.981
3.031
2,069
+0.04(+1.23%)
Oct 03, 2011
2.948
2.994
2.948
2.994
491
-0.02(-0.83%)
Sep 30, 2011
3.022
3.022
2.920
3.019
11,148
-0.12(-3.91%)
Sep 29, 2011
3.151
3.151
3.142
3.142
324
-0.17(-5.03%)
Sep 28, 2011
3.456
3.456
3.309
3.309
1,276
-0.15(-4.28%)
Sep 27, 2011
3.466
3.475
3.364
3.456
5,338
+0.25(+7.78%)
Sep 26, 2011
3.318
3.438
3.170
3.207
1,650
-0.18(-5.24%)
Sep 23, 2011
3.142
3.384
3.142
3.384
378
+0.22(+7.08%)
Sep 22, 2011
3.392
3.392
3.061
3.161
3,105
-0.22(-6.51%)
Sep 21, 2011
3.383
3.586
3.381
3.381
7,249
+0.14(+4.22%)
Sep 20, 2011
3.383
3.383
3.225
3.244
3,109
-0.18(-5.14%)
Sep 19, 2011
3.466
3.466
3.420
3.420
216
-0.05(-1.33%)
Sep 16, 2011
3.188
3.521
3.188
3.466
12,159
+0.29(+9.01%)
Sep 15, 2011
3.133
3.225
3.133
3.179
4,325
+0.13(+4.24%)
Sep 14, 2011
3.142
3.142
3.013
3.050
14,126
-0.18(-5.44%)
Sep 13, 2011
3.318
3.318
3.133
3.225
2,614
-0.09(-2.79%)
Sep 12, 2011
3.373
3.392
3.133
3.318
6,567
-0.06(-1.64%)
Sep 09, 2011
3.373
3.373
3.373
3.373
2,055
+0.00(+0.00%)
Sep 08, 2011
3.447
3.447
3.373
3.373
676
-0.03(-0.82%)
Sep 07, 2011
3.512
3.512
3.355
3.401
6,919
-0.11(-3.16%)
Sep 06, 2011
3.423
3.512
3.423
3.512
270
+0.00(+0.00%)
Sep 02, 2011
3.420
3.512
3.420
3.512
3,462
+0.00(+0.00%)
Aug 31, 2011
3.604
3.512
3.512
3.512
324
-0.05(-1.30%)
Aug 30, 2011
3.586
3.586
3.540
3.558
3,929
-0.05(-1.28%)
Aug 29, 2011
3.688
3.688
3.475
3.604
2,488
-0.09(-2.50%)
Aug 26, 2011
3.697
3.697
3.373
3.697
3,137
-0.05(-1.23%)
Aug 25, 2011
3.456
3.743
3.447
3.743
1,402
+0.08(+2.27%)
Aug 24, 2011
3.678
3.697
3.383
3.660
3,570
+0.26(+7.61%)
Aug 23, 2011
3.586
3.586
3.373
3.401
3,648
-0.06(-1.60%)
Aug 22, 2011
3.475
3.475
3.373
3.456
1,282
+0.11(+3.32%)
Aug 19, 2011
3.345
3.346
3.327
3.346
3,531
-0.02(-0.55%)
Aug 18, 2011
3.318
3.364
3.318
3.364
2,164
-0.06(-1.89%)
Aug 17, 2011
3.549
3.549
3.392
3.429
6,580
-0.11(-3.13%)
Aug 16, 2011
3.734
3.863
3.484
3.540
8,538
-0.17(-4.49%)
Aug 15, 2011
3.724
3.781
3.651
3.706
3,775
+0.01(+0.25%)
Aug 12, 2011
3.540
3.780
3.501
3.697
11,248
+0.28(+8.11%)
Aug 11, 2011
3.225
3.632
3.216
3.420
9,999
+0.19(+6.02%)
Aug 10, 2011
3.262
3.364
3.151
3.225
1,526
+0.18(+5.76%)
Aug 09, 2011
3.299
3.318
3.050
3.050
7,986
-0.18(-5.44%)
Aug 08, 2011
3.401
3.639
3.050
3.225
27,995
-0.43(-11.65%)
Aug 05, 2011
3.761
3.761
3.595
3.651
3,181
+0.33(+10.03%)
Aug 04, 2011
3.780
3.780
3.318
3.318
5,573
-0.45(-12.05%)
Aug 03, 2011
3.697
3.773
3.678
3.773
3,711
+0.22(+6.30%)
Aug 02, 2011
3.669
3.862
3.549
3.549
11,720
+0.03(+0.79%)
Aug 01, 2011
3.724
3.733
3.420
3.521
14,238
-0.19(-5.21%)
Jul 29, 2011
3.623
3.715
3.623
3.715
1,328
+0.06(+1.77%)
Jul 28, 2011
3.761
3.761
3.650
3.650
10,324
-0.13(-3.41%)
Jul 27, 2011
3.991
3.991
3.779
3.779
2,158
-0.16(-3.98%)
Jul 26, 2011
4.047
4.056
3.936
3.936
1,410
-0.02(-0.47%)
Jul 25, 2011
4.065
4.065
3.908
3.954
9,058
-0.20(-4.88%)
Jul 22, 2011
4.176
4.231
4.056
4.157
6,905
-0.01(-0.22%)
Jul 21, 2011
4.074
4.185
4.074
4.167
7,865
+0.12(+2.96%)
Jul 20, 2011
4.093
4.120
4.019
4.047
16,716
+0.00(+0.00%)
Jul 19, 2011
3.789
4.111
3.789
4.047
15,960
+0.19(+5.02%)
Jul 18, 2011
3.890
4.028
3.761
3.853
13,249
-0.05(-1.18%)
Jul 15, 2011
3.770
3.908
3.724
3.899
9,905
+0.11(+2.87%)
Jul 14, 2011
3.844
3.872
3.696
3.790
7,562
+0.01(+0.29%)
Jul 13, 2011
3.789
3.862
3.779
3.779
8,151
-0.01(-0.25%)
Jul 12, 2011
3.706
3.789
3.706
3.789
2,756
-0.02(-0.63%)
Jul 11, 2011
3.770
3.872
3.678
3.813
14,221
+0.07(+1.87%)
Jul 08, 2011
3.706
3.825
3.706
3.742
18,867
-0.11(-2.87%)
Jul 07, 2011
3.881
3.881
3.706
3.853
11,634
-0.03(-0.71%)
Jul 06, 2011
3.872
3.982
3.761
3.881
10,572
+0.00(+0.00%)
Jul 05, 2011
3.763
3.881
3.763
3.881
10,739
+0.14(+3.69%)
Jul 01, 2011
3.766
3.825
3.742
3.742
7,420
+0.01(+0.25%)
Jun 30, 2011
3.669
3.779
3.669
3.733
11,493
+0.00(+0.00%)
Jun 29, 2011
3.752
3.761
3.669
3.733
19,391
-0.05(-1.22%)
Jun 28, 2011
3.908
3.908
3.687
3.779
233,877
-0.14(-3.53%)
Jun 27, 2011
3.918
3.918
3.789
3.918
12,611
-0.12(-2.97%)
Jun 24, 2011
3.862
4.037
3.825
4.037
4,131
+0.18(+4.53%)
Jun 23, 2011
3.669
3.862
3.669
3.862
6,617
+0.06(+1.70%)
Jun 22, 2011
3.724
3.798
3.687
3.798
17,086
+0.15(+4.04%)
Jun 21, 2011
3.586
3.650
3.586
3.650
8,665
+0.06(+1.54%)
Jun 20, 2011
3.540
3.632
3.153
3.595
19,988
+0.06(+1.83%)
Jun 17, 2011
3.429
3.530
3.429
3.530
11,837
+0.12(+3.51%)
Jun 16, 2011
3.517
3.540
3.245
3.411
10,651
-0.01(-0.27%)
Jun 15, 2011
3.577
3.586
3.309
3.420
27,047
-0.17(-4.62%)
Jun 14, 2011
3.494
3.788
3.318
3.586
31,064
-0.25(-6.49%)
Jun 13, 2011
4.028
4.028
3.678
3.835
10,974
-0.13(-3.26%)
Jun 10, 2011
3.862
4.102
3.862
3.964
12,475
+0.04(+0.94%)
Jun 09, 2011
3.779
3.927
3.623
3.927
9,532
+0.15(+3.90%)
Jun 08, 2011
4.037
4.111
3.604
3.779
21,572
-0.18(-4.65%)
Jun 07, 2011
3.844
4.130
3.844
3.964
9,004
+0.15(+3.86%)
Jun 06, 2011
3.825
4.001
3.577
3.816
29,316
-0.20(-5.05%)
Jun 03, 2011
3.936
4.028
3.927
4.019
3,189
-0.08(-2.02%)
May 24, 2011
4.148
4.240
3.973
4.102
10,092
+0.06(+1.60%)
May 23, 2011
4.102
4.240
3.918
4.037
11,936
-0.08(-2.01%)
May 20, 2011
4.102
4.120
4.065
4.120
4,585
-0.00(-0.00%)
May 19, 2011
4.102
4.213
4.056
4.120
8,591
+0.05(+1.13%)
May 18, 2011
4.249
4.249
4.048
4.074
77,440
-0.18(-4.12%)
May 17, 2011
4.388
4.399
4.222
4.249
9,872
-0.29(-6.30%)
May 16, 2011
4.369
4.876
4.369
4.535
27,614
+0.09(+2.07%)
May 13, 2011
4.471
4.581
4.342
4.443
24,353
-0.01(-0.21%)
May 12, 2011
4.296
4.452
4.203
4.452
22,103
+0.18(+4.32%)
May 11, 2011
4.323
4.323
4.240
4.268
1,963
-0.17(-3.74%)
May 10, 2011
4.231
4.434
4.194
4.434
7,485
+0.19(+4.57%)
May 09, 2011
4.351
4.461
4.240
4.240
5,057
-0.18(-3.97%)
May 06, 2011
4.139
4.415
4.102
4.415
19,437
+0.31(+7.64%)
May 05, 2011
4.102
4.139
4.102
4.102
2,961
-0.06(-1.33%)
May 04, 2011
4.286
4.323
4.002
4.157
17,377
-0.18(-4.04%)
May 03, 2011
4.332
4.443
4.066
4.332
29,185
+0.22(+5.37%)
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
.