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
Napco Sec Tech Inc
(NQ:
NSSC
)
47.66
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 29, 2008
2.059
2.183
2.035
2.035
48,706
-0.08(-3.97%)
Aug 28, 2008
2.069
2.129
2.069
2.119
8,041
+0.02(+1.18%)
Aug 27, 2008
2.059
2.168
2.059
2.094
19,758
+0.06(+3.17%)
Aug 26, 2008
2.159
2.173
2.030
2.030
24,055
-0.12(-5.75%)
Aug 25, 2008
2.168
2.173
2.144
2.154
13,194
+0.00(+0.00%)
Aug 22, 2008
2.154
2.163
2.144
2.154
30,749
+0.00(+0.00%)
Aug 21, 2008
2.203
2.208
2.139
2.154
46,134
-0.01(-0.68%)
Aug 20, 2008
2.124
2.183
2.124
2.168
29,478
-0.02(-0.91%)
Aug 19, 2008
2.193
2.193
2.178
2.188
7,877
+0.00(+0.23%)
Aug 18, 2008
2.154
2.183
2.005
2.183
51,429
+0.08(+3.76%)
Aug 15, 2008
2.034
2.119
2.034
2.104
16,017
+0.03(+1.67%)
Aug 14, 2008
2.035
2.084
2.020
2.069
52,820
-0.04(-1.88%)
Aug 13, 2008
2.099
2.139
2.094
2.109
11,311
-0.02(-1.16%)
Aug 12, 2008
2.104
2.134
2.079
2.134
24,616
+0.09(+4.61%)
Aug 11, 2008
2.109
2.139
2.005
2.040
51,211
-0.10(-4.85%)
Aug 08, 2008
2.152
2.178
2.089
2.144
40,992
-0.01(-0.69%)
Aug 07, 2008
2.183
2.218
2.129
2.159
52,188
-0.03(-1.58%)
Aug 06, 2008
2.203
2.228
2.178
2.193
25,814
+0.00(+0.00%)
Aug 05, 2008
2.178
2.203
2.178
2.193
37,338
+0.04(+1.84%)
Aug 04, 2008
2.168
2.168
2.129
2.154
29,298
+0.02(+0.93%)
Aug 01, 2008
2.129
2.198
2.129
2.134
13,169
-0.05(-2.27%)
Jul 31, 2008
2.163
2.203
2.163
2.183
109,631
-0.02(-0.90%)
Jul 30, 2008
2.045
2.223
2.045
2.203
26,620
+0.02(+1.14%)
Jul 29, 2008
2.178
2.223
2.144
2.178
77,114
+0.07(+3.29%)
Jul 28, 2008
2.159
2.168
2.104
2.109
29,830
-0.04(-2.07%)
Jul 25, 2008
2.124
2.163
2.094
2.154
11,061
+0.03(+1.40%)
Jul 24, 2008
2.129
2.178
2.099
2.124
43,145
-0.03(-1.61%)
Jul 23, 2008
2.218
2.228
2.099
2.159
48,498
-0.04(-1.80%)
Jul 22, 2008
2.144
2.203
2.129
2.198
8,471
+0.07(+3.26%)
Jul 21, 2008
2.129
2.139
2.129
2.129
26,816
+0.00(+0.00%)
Jul 18, 2008
2.130
2.144
2.124
2.129
12,838
+0.00(+0.00%)
Jul 17, 2008
2.134
2.163
2.124
2.129
42,486
+0.00(+0.00%)
Jul 16, 2008
2.144
2.173
2.129
2.129
19,987
-0.00(-0.00%)
Jul 15, 2008
2.149
2.178
2.129
2.129
17,169
-0.05(-2.27%)
Jul 14, 2008
2.208
2.228
2.171
2.178
64,831
-0.06(-2.65%)
Jul 11, 2008
2.203
2.238
2.139
2.238
27,511
+0.05(+2.49%)
Jul 10, 2008
2.178
2.203
2.154
2.183
22,265
+0.00(+0.23%)
Jul 09, 2008
2.203
2.203
2.178
2.178
4,470
-0.02(-1.12%)
Jul 08, 2008
2.168
2.203
2.163
2.203
24,030
+0.00(+0.00%)
Jul 07, 2008
2.208
2.227
2.173
2.203
10,784
-0.02(-1.11%)
Jul 04, 2008
2.168
2.228
2.139
2.228
19,165
+0.00(+0.00%)
Jul 03, 2008
2.168
2.228
2.139
2.228
19,165
+0.02(+0.90%)
Jul 02, 2008
2.178
2.248
2.178
2.208
20,132
+0.03(+1.36%)
Jul 01, 2008
2.175
2.228
2.175
2.178
15,745
-0.06(-2.87%)
Jun 30, 2008
2.178
2.282
2.163
2.243
61,831
+0.04(+1.80%)
Jun 27, 2008
2.178
2.203
2.139
2.203
50,435
+0.00(+0.00%)
Jun 26, 2008
2.183
2.277
2.139
2.203
45,096
-0.03(-1.33%)
Jun 25, 2008
2.228
2.248
2.208
2.233
97,877
+0.00(+0.22%)
Jun 24, 2008
2.193
2.272
2.193
2.228
34,946
+0.00(+0.00%)
Jun 23, 2008
2.292
2.292
2.223
2.228
37,940
-0.02(-1.10%)
Jun 20, 2008
2.228
2.277
2.198
2.253
23,103
-0.03(-1.30%)
Jun 19, 2008
2.228
2.282
2.163
2.282
131,187
+0.05(+2.44%)
Jun 18, 2008
2.297
2.297
2.144
2.228
40,224
-0.05(-2.17%)
Jun 17, 2008
2.208
2.327
2.144
2.277
43,632
+0.03(+1.32%)
Jun 16, 2008
2.272
2.312
2.248
2.248
85,826
-0.05(-2.37%)
Jun 13, 2008
2.302
2.317
2.297
2.302
29,995
-0.00(-0.21%)
Jun 12, 2008
2.243
2.327
2.243
2.307
68,715
+0.03(+1.30%)
Jun 11, 2008
2.307
2.307
2.277
2.277
60,112
-0.01(-0.65%)
Jun 10, 2008
2.277
2.307
2.234
2.292
81,362
+0.02(+0.87%)
Jun 09, 2008
2.277
2.282
2.253
2.272
23,542
-0.00(-0.22%)
Jun 06, 2008
2.277
2.287
2.238
2.277
83,335
-0.00(-0.22%)
Jun 05, 2008
2.154
2.287
2.154
2.282
34,855
+0.05(+2.44%)
Jun 04, 2008
2.228
2.253
2.223
2.228
122,841
+0.02(+1.12%)
Jun 03, 2008
2.302
2.302
2.188
2.203
36,338
-0.12(-5.32%)
Jun 02, 2008
2.243
2.327
2.228
2.327
31,407
+0.05(+2.17%)
May 30, 2008
2.253
2.277
2.243
2.277
14,612
+0.01(+0.44%)
May 29, 2008
2.277
2.277
2.218
2.267
87,769
-0.00(-0.22%)
May 28, 2008
2.239
2.564
2.218
2.272
61,839
+0.01(+0.66%)
May 27, 2008
2.287
2.317
2.238
2.258
23,257
-0.06(-2.56%)
May 26, 2008
2.322
2.327
2.306
2.317
23,370
+0.00(+0.00%)
May 23, 2008
2.322
2.327
2.306
2.317
23,370
-0.00(-0.21%)
May 22, 2008
2.322
2.347
2.238
2.322
40,527
+0.02(+1.08%)
May 21, 2008
2.347
2.386
2.272
2.297
33,738
-0.02(-1.07%)
May 20, 2008
2.295
2.322
2.277
2.322
23,873
+0.00(+0.04%)
May 19, 2008
2.287
2.327
2.277
2.321
57,068
+0.01(+0.38%)
May 16, 2008
2.371
2.371
2.292
2.312
40,113
-0.08(-3.51%)
May 15, 2008
2.411
2.426
2.396
2.396
55,014
-0.01(-0.41%)
May 14, 2008
2.380
2.426
2.380
2.406
26,069
-0.02(-0.82%)
May 13, 2008
2.386
2.426
2.386
2.426
17,494
+0.03(+1.24%)
May 12, 2008
2.376
2.396
2.342
2.396
30,702
-0.01(-0.62%)
May 09, 2008
2.421
2.426
2.366
2.411
65,546
+0.00(+0.00%)
May 08, 2008
2.421
2.421
2.376
2.411
52,461
+0.01(+0.41%)
May 07, 2008
2.381
2.421
2.366
2.401
47,920
-0.00(-0.21%)
May 06, 2008
2.386
2.426
2.287
2.406
122,324
+0.03(+1.46%)
May 05, 2008
2.327
2.386
2.317
2.371
58,125
+0.01(+0.42%)
May 02, 2008
2.322
2.379
2.322
2.361
24,119
+0.03(+1.49%)
May 01, 2008
2.381
2.381
2.287
2.327
7,728
-0.01(-0.42%)
Apr 30, 2008
2.302
2.352
2.287
2.337
23,526
+0.04(+1.94%)
Apr 29, 2008
2.292
2.317
2.292
2.292
9,243
-0.02(-0.86%)
Apr 28, 2008
2.361
2.361
2.297
2.312
24,954
-0.07(-2.91%)
Apr 25, 2008
2.376
2.391
2.332
2.381
8,685
-0.02(-0.83%)
Apr 24, 2008
2.426
2.426
2.386
2.401
4,595
+0.00(+0.00%)
Apr 23, 2008
2.421
2.426
2.396
2.401
5,837
-0.01(-0.61%)
Apr 22, 2008
2.426
2.426
2.401
2.416
10,281
-0.02(-1.01%)
Apr 21, 2008
2.475
2.475
2.376
2.441
26,034
-0.03(-1.40%)
Apr 18, 2008
2.426
2.475
2.416
2.475
34,863
+0.03(+1.21%)
Apr 17, 2008
2.421
2.446
2.396
2.446
135,736
+0.03(+1.44%)
Apr 16, 2008
2.426
2.431
2.371
2.411
68,812
-0.04(-1.62%)
Apr 15, 2008
2.401
2.475
2.381
2.451
121,235
+0.07(+2.91%)
Apr 14, 2008
2.391
2.426
2.352
2.381
43,135
-0.04(-1.84%)
Apr 11, 2008
2.416
2.426
2.391
2.426
42,547
+0.03(+1.24%)
Apr 10, 2008
2.426
2.426
2.386
2.396
32,425
-0.03(-1.22%)
Apr 09, 2008
2.416
2.462
2.386
2.426
56,719
-0.03(-1.21%)
Apr 08, 2008
2.342
2.475
2.317
2.456
160,660
+0.11(+4.64%)
Apr 07, 2008
2.228
2.356
2.228
2.347
54,382
-0.03(-1.25%)
Apr 04, 2008
2.119
2.376
2.119
2.376
72,408
+0.15(+6.67%)
Apr 03, 2008
2.287
2.332
2.178
2.228
82,859
-0.09(-3.85%)
Apr 02, 2008
2.376
2.376
2.292
2.317
33,391
-0.04(-1.89%)
Apr 01, 2008
2.426
2.426
2.307
2.361
68,667
-0.07(-3.05%)
Mar 31, 2008
2.451
2.475
2.391
2.436
27,117
-0.00(-0.20%)
Mar 28, 2008
2.406
2.465
2.406
2.441
18,249
-0.02(-0.80%)
Mar 27, 2008
2.416
2.485
2.406
2.460
15,668
-0.01(-0.60%)
Mar 26, 2008
2.426
2.475
2.421
2.475
131,793
+0.00(+0.00%)
Mar 25, 2008
2.431
2.475
2.431
2.475
27,864
+0.02(+1.01%)
Mar 24, 2008
2.411
2.475
2.401
2.451
76,019
+0.04(+1.64%)
Mar 21, 2008
2.267
2.426
2.253
2.411
32,017
+0.00(+0.00%)
Mar 20, 2008
2.267
2.426
2.253
2.411
32,017
+0.11(+4.73%)
Mar 19, 2008
2.391
2.391
2.267
2.302
32,860
-0.07(-3.12%)
Mar 18, 2008
2.327
2.426
2.307
2.376
47,565
-0.01(-0.62%)
Mar 17, 2008
2.470
2.470
2.342
2.391
33,631
-0.08(-3.21%)
Mar 14, 2008
2.465
2.475
2.421
2.470
29,717
-0.00(-0.20%)
Mar 13, 2008
2.411
2.475
2.357
2.475
28,789
+0.00(+0.20%)
Mar 12, 2008
2.361
2.475
2.352
2.470
30,329
+0.09(+3.96%)
Mar 11, 2008
2.401
2.505
2.352
2.376
58,925
-0.04(-1.84%)
Mar 10, 2008
2.475
2.475
2.386
2.421
93,296
-0.08(-3.17%)
Mar 07, 2008
2.411
2.500
2.411
2.500
88,876
+0.03(+1.20%)
Mar 06, 2008
2.441
2.475
2.441
2.470
47,781
-0.01(-0.60%)
Mar 05, 2008
2.480
2.495
2.436
2.485
23,948
+0.01(+0.40%)
Mar 04, 2008
2.426
2.475
2.423
2.475
82,612
+0.04(+1.83%)
Mar 03, 2008
2.718
2.718
2.416
2.431
96,655
-0.29(-10.73%)
Feb 29, 2008
2.594
2.723
2.535
2.723
40,683
+0.17(+6.59%)
Feb 28, 2008
2.634
2.678
2.555
2.555
91,486
-0.15(-5.67%)
Feb 27, 2008
2.668
2.718
2.659
2.708
74,589
+0.02(+0.74%)
Feb 26, 2008
2.654
2.698
2.626
2.688
22,689
-0.00(-0.18%)
Feb 25, 2008
2.639
2.698
2.629
2.693
43,779
-0.00(-0.18%)
Feb 22, 2008
2.668
2.723
2.624
2.698
74,848
-0.02(-0.91%)
Feb 21, 2008
2.713
2.723
2.693
2.723
28,295
+0.00(+0.00%)
Feb 20, 2008
2.703
2.723
2.703
2.723
79,964
+0.00(+0.00%)
Feb 19, 2008
2.718
2.723
2.673
2.723
182,869
+0.00(+0.00%)
Feb 18, 2008
2.708
2.723
2.708
2.723
174,375
+0.00(+0.00%)
Feb 15, 2008
2.708
2.723
2.708
2.723
174,375
+0.04(+1.66%)
Feb 14, 2008
2.708
2.728
2.644
2.678
138,709
-0.03(-1.28%)
Feb 13, 2008
2.748
2.748
2.713
2.713
116,834
-0.01(-0.36%)
Feb 12, 2008
2.822
2.822
2.703
2.723
258,788
-0.09(-3.17%)
Feb 11, 2008
2.723
2.827
2.535
2.812
165,805
+0.11(+3.93%)
Feb 08, 2008
2.842
2.842
2.688
2.706
21,918
+0.05(+1.77%)
Feb 07, 2008
2.718
2.886
2.629
2.659
78,316
-0.06(-2.19%)
Feb 06, 2008
2.758
2.812
2.530
2.718
76,112
-0.07(-2.49%)
Feb 05, 2008
2.906
2.926
2.782
2.787
23,021
-0.14(-4.74%)
Feb 04, 2008
2.965
2.980
2.772
2.926
31,470
-0.05(-1.66%)
Feb 01, 2008
2.980
3.020
2.970
2.975
49,492
+0.04(+1.52%)
Jan 31, 2008
2.916
3.010
2.896
2.931
59,844
-0.04(-1.33%)
Jan 30, 2008
2.965
3.144
2.951
2.970
84,462
+0.01(+0.33%)
Jan 29, 2008
2.931
2.970
2.931
2.961
44,989
-0.00(-0.17%)
Jan 28, 2008
2.916
2.970
2.891
2.965
41,244
+0.03(+1.18%)
Jan 25, 2008
2.951
2.975
2.911
2.931
98,822
-0.01(-0.50%)
Jan 24, 2008
3.069
3.069
2.921
2.946
96,279
-0.25(-7.75%)
Jan 23, 2008
2.941
3.193
2.891
3.193
115,299
+0.22(+7.32%)
Jan 22, 2008
2.871
2.995
2.555
2.975
78,490
-0.01(-0.50%)
Jan 21, 2008
2.965
2.995
2.891
2.990
115,412
+0.00(+0.00%)
Jan 18, 2008
2.965
2.995
2.891
2.990
115,412
+0.01(+0.33%)
Jan 17, 2008
2.866
2.995
2.847
2.980
29,339
+0.00(+0.00%)
Jan 16, 2008
2.970
2.995
2.847
2.980
139,683
+0.01(+0.33%)
Jan 15, 2008
2.931
2.990
2.921
2.970
43,503
+0.01(+0.33%)
Jan 14, 2008
2.772
2.975
2.772
2.961
31,874
+0.18(+6.41%)
Jan 11, 2008
2.946
2.990
2.733
2.782
60,145
-0.18(-6.18%)
Jan 10, 2008
2.728
3.025
2.723
2.965
25,444
+0.10(+3.45%)
Jan 09, 2008
2.896
2.941
2.738
2.866
65,097
-0.04(-1.53%)
Jan 08, 2008
3.000
3.035
2.817
2.911
43,117
-0.10(-3.29%)
Jan 07, 2008
2.624
3.035
2.624
3.010
44,480
+0.37(+14.07%)
Jan 04, 2008
2.951
2.951
2.589
2.639
90,777
-0.31(-10.42%)
Jan 03, 2008
3.129
3.129
2.916
2.946
32,268
-0.17(-5.56%)
Jan 02, 2008
3.064
3.129
3.040
3.119
68,008
+0.02(+0.80%)
Jan 01, 2008
2.931
3.094
2.836
3.094
79,976
+0.00(+0.00%)
Dec 31, 2007
2.931
3.094
2.836
3.094
79,976
+0.14(+4.87%)
Dec 28, 2007
3.074
3.094
2.931
2.951
27,664
-0.13(-4.18%)
Dec 27, 2007
3.040
3.089
3.040
3.079
20,643
+0.02(+0.65%)
Dec 26, 2007
2.975
3.060
2.951
3.060
32,136
+0.06(+2.15%)
Dec 24, 2007
2.896
2.995
2.866
2.995
38,010
+0.03(+1.00%)
Dec 21, 2007
2.822
2.965
2.762
2.965
92,768
+0.14(+5.09%)
Dec 20, 2007
2.837
2.876
2.777
2.822
357,067
-0.00(-0.18%)
Dec 19, 2007
2.797
2.832
2.678
2.827
287,071
+0.01(+0.53%)
Dec 18, 2007
2.758
2.827
2.668
2.812
75,777
+0.07(+2.53%)
Dec 17, 2007
2.733
2.772
2.654
2.743
83,659
-0.02(-0.72%)
Dec 14, 2007
2.663
2.861
2.663
2.762
93,366
+0.00(+0.18%)
Dec 13, 2007
2.678
2.767
2.659
2.758
60,094
+0.04(+1.50%)
Dec 12, 2007
2.599
2.723
2.599
2.717
46,227
+0.10(+3.93%)
Dec 11, 2007
2.475
2.663
2.465
2.614
163,674
+0.13(+5.39%)
Dec 10, 2007
2.485
2.495
2.470
2.480
53,285
+0.00(+0.20%)
Dec 07, 2007
2.475
2.510
2.475
2.475
33,328
-0.01(-0.40%)
Dec 06, 2007
2.475
2.505
2.475
2.485
99,927
+0.01(+0.40%)
Dec 05, 2007
2.465
2.495
2.465
2.475
67,877
-0.00(-0.20%)
Dec 04, 2007
2.431
2.530
2.411
2.480
621,745
+0.04(+1.83%)
Dec 03, 2007
2.485
2.564
2.431
2.436
85,347
-0.06(-2.38%)
Nov 30, 2007
2.366
2.525
2.366
2.495
190,912
+0.03(+1.41%)
Nov 29, 2007
2.465
2.530
2.456
2.460
280,857
-0.02(-1.00%)
Nov 28, 2007
2.396
2.515
2.396
2.485
106,449
+0.09(+3.94%)
Nov 27, 2007
2.530
2.619
2.337
2.391
190,908
-0.19(-7.47%)
Nov 26, 2007
2.515
2.639
2.500
2.584
69,978
+0.06(+2.35%)
Nov 23, 2007
2.535
2.634
2.525
2.525
53,931
-0.01(-0.58%)
Nov 21, 2007
2.525
2.574
2.525
2.540
49,437
+0.01(+0.39%)
Nov 20, 2007
2.649
2.649
2.520
2.530
112,206
-0.06(-2.34%)
Nov 19, 2007
2.614
2.629
2.564
2.590
70,172
-0.03(-1.09%)
Nov 16, 2007
2.574
2.659
2.574
2.619
100,188
+0.01(+0.38%)
Nov 15, 2007
2.614
2.634
2.589
2.609
91,793
+0.00(+0.00%)
Nov 14, 2007
2.639
2.649
2.589
2.609
108,778
-0.02(-0.94%)
Nov 13, 2007
2.589
2.728
2.589
2.634
267,041
+0.02(+0.95%)
Nov 12, 2007
2.673
2.708
2.589
2.609
402,800
-0.08(-2.95%)
Nov 09, 2007
2.644
2.723
2.624
2.688
79,693
+0.01(+0.56%)
Nov 08, 2007
2.693
2.723
2.668
2.673
69,947
-0.02(-0.92%)
Nov 07, 2007
2.688
2.708
2.673
2.698
51,861
-0.01(-0.55%)
Nov 06, 2007
2.663
2.713
2.614
2.713
46,551
+0.00(+0.00%)
Nov 05, 2007
2.673
2.723
2.673
2.713
74,458
+0.03(+1.11%)
Nov 02, 2007
2.797
2.822
2.673
2.683
165,589
-0.11(-4.07%)
Nov 01, 2007
2.787
2.866
2.748
2.797
45,139
+0.00(+0.00%)
Oct 31, 2007
2.866
2.871
2.792
2.797
73,763
-0.04(-1.40%)
Oct 30, 2007
2.896
2.896
2.772
2.837
106,011
-0.06(-2.05%)
Oct 29, 2007
2.797
2.901
2.797
2.896
71,721
+0.02(+0.69%)
Oct 26, 2007
2.911
2.911
2.802
2.876
57,371
-0.03(-1.02%)
Oct 25, 2007
2.886
2.916
2.881
2.906
43,656
+0.00(+0.00%)
Oct 24, 2007
2.891
2.916
2.852
2.906
37,877
+0.01(+0.34%)
Oct 23, 2007
2.891
2.916
2.881
2.896
58,072
+0.00(+0.17%)
Oct 22, 2007
2.852
2.891
2.837
2.891
63,829
+0.03(+1.04%)
Oct 19, 2007
2.837
2.896
2.837
2.861
28,341
+0.00(+0.17%)
Oct 18, 2007
2.837
2.916
2.738
2.857
70,634
-0.01(-0.52%)
Oct 17, 2007
2.921
2.946
2.777
2.871
46,094
-0.05(-1.70%)
Oct 16, 2007
2.926
2.961
2.876
2.921
33,150
-0.03(-1.01%)
Oct 15, 2007
2.832
2.956
2.822
2.951
110,956
+0.12(+4.20%)
Oct 12, 2007
2.822
2.847
2.792
2.832
102,702
+0.02(+0.70%)
Oct 11, 2007
2.708
2.832
2.639
2.812
104,112
+0.10(+3.84%)
Oct 10, 2007
2.649
2.713
2.649
2.708
37,342
+0.06(+2.24%)
Oct 09, 2007
2.678
2.713
2.604
2.649
60,403
-0.02(-0.93%)
Oct 08, 2007
2.683
2.698
2.634
2.673
45,686
-0.02(-0.92%)
Oct 05, 2007
2.703
2.713
2.683
2.698
45,213
+0.00(+0.00%)
Oct 04, 2007
2.634
2.713
2.609
2.698
50,580
+0.04(+1.68%)
Oct 03, 2007
2.644
2.713
2.639
2.654
52,534
-0.02(-0.74%)
Oct 02, 2007
2.698
2.703
2.639
2.673
67,901
-0.03(-1.28%)
Oct 01, 2007
2.748
2.748
2.688
2.708
42,167
-0.05(-1.80%)
Sep 28, 2007
2.723
2.807
2.500
2.758
45,044
-0.01(-0.54%)
Sep 27, 2007
2.733
2.772
2.718
2.772
37,059
+0.03(+1.27%)
Sep 26, 2007
2.659
2.748
2.500
2.738
72,010
+0.09(+3.36%)
Sep 25, 2007
2.629
2.673
2.604
2.649
86,064
-0.00(-0.19%)
Sep 24, 2007
2.649
2.663
2.639
2.654
173,050
-0.02(-0.92%)
Sep 21, 2007
2.703
2.703
2.649
2.678
142,860
-0.03(-1.10%)
Sep 20, 2007
2.713
2.772
2.708
2.708
107,762
-0.02(-0.91%)
Sep 19, 2007
2.659
2.842
2.659
2.733
151,520
+0.04(+1.66%)
Sep 18, 2007
2.723
2.762
2.574
2.688
339,514
-0.03(-1.27%)
Sep 17, 2007
2.772
2.866
2.708
2.723
529,289
-0.32(-10.57%)
Sep 14, 2007
2.946
3.114
2.946
3.045
45,892
+0.05(+1.82%)
Sep 13, 2007
2.896
3.094
2.896
2.990
49,067
+0.12(+4.14%)
Sep 12, 2007
2.866
2.970
2.866
2.871
52,548
-0.01(-0.51%)
Sep 11, 2007
2.985
3.084
2.802
2.886
66,202
-0.12(-3.95%)
Sep 10, 2007
2.970
3.050
2.807
3.005
89,617
+0.02(+0.66%)
Sep 07, 2007
3.188
3.188
2.857
2.985
82,059
-0.26(-7.94%)
Sep 06, 2007
3.139
3.243
3.109
3.243
31,844
+0.05(+1.55%)
Sep 05, 2007
3.144
3.208
3.104
3.193
29,450
+0.01(+0.31%)
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
.