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
)
51.76
+1.50 (+2.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 31, 2010
0.9406
0.9901
0.9158
0.9901
12,786
+0.05(+5.26%)
Aug 30, 2010
0.8861
0.9851
0.8614
0.9406
26,500
+0.06(+6.74%)
Aug 27, 2010
0.8515
0.8955
0.8515
0.8812
22,289
+0.01(+1.71%)
Aug 26, 2010
0.9307
0.9307
0.8663
0.8663
3,623
-0.08(-8.66%)
Aug 25, 2010
0.9237
0.9554
0.8564
0.9485
49,557
+0.05(+5.86%)
Aug 24, 2010
0.8911
0.9752
0.8861
0.8960
25,763
-0.04(-4.23%)
Aug 23, 2010
0.9307
0.9802
0.8960
0.9356
126,673
-0.05(-5.50%)
Aug 20, 2010
0.8812
0.9901
0.8812
0.9901
45,067
+0.08(+8.70%)
Aug 19, 2010
0.9208
0.9505
0.9109
0.9109
10,368
-0.03(-3.66%)
Aug 18, 2010
0.9158
0.9455
0.8960
0.9455
26,660
+0.02(+2.14%)
Aug 17, 2010
0.8713
0.9257
0.8713
0.9257
7,756
+0.03(+3.89%)
Aug 16, 2010
0.9133
0.9133
0.8664
0.8911
1,391
-0.02(-2.70%)
Aug 13, 2010
0.9406
0.9451
0.9024
0.9158
3,783
-0.02(-2.63%)
Aug 12, 2010
0.8762
0.9455
0.8762
0.9406
29,506
+0.08(+9.83%)
Aug 11, 2010
0.9010
0.9010
0.8564
0.8564
36,033
-0.06(-6.99%)
Aug 10, 2010
0.9059
0.9455
0.9059
0.9208
4,765
-0.01(-1.43%)
Aug 09, 2010
0.9257
0.9505
0.9166
0.9341
12,491
+0.01(+1.45%)
Aug 06, 2010
0.9257
0.9653
0.9158
0.9208
35,219
-0.00(-0.53%)
Aug 05, 2010
0.9455
0.9554
0.9257
0.9257
3,108
-0.01(-1.58%)
Aug 04, 2010
0.9950
0.9950
0.8812
0.9406
31,619
-0.07(-7.32%)
Aug 03, 2010
1.015
1.035
0.9802
1.015
40,429
+0.03(+3.54%)
Aug 02, 2010
0.8713
1.030
0.8713
0.9802
92,247
+0.12(+14.45%)
Jul 30, 2010
0.9505
0.9653
0.8564
0.8564
18,711
-0.08(-8.47%)
Jul 29, 2010
0.9505
0.9554
0.9307
0.9356
3,636
-0.05(-5.50%)
Jul 28, 2010
0.9901
0.9901
0.9901
0.9901
606
-0.00(-0.50%)
Jul 27, 2010
1.005
1.079
0.9307
0.9950
73,032
+0.01(+1.52%)
Jul 26, 2010
0.8861
0.9901
0.8663
0.9802
13,641
+0.09(+10.61%)
Jul 23, 2010
0.8515
0.8911
0.8369
0.8861
37,059
+0.05(+5.91%)
Jul 22, 2010
0.8416
0.8762
0.8367
0.8367
6,666
+0.01(+1.81%)
Jul 21, 2010
0.8416
0.8564
0.8119
0.8218
65,077
-0.04(-4.60%)
Jul 20, 2010
0.8515
0.8861
0.8515
0.8614
1,616
+0.01(+1.16%)
Jul 19, 2010
0.8614
0.8663
0.8416
0.8515
5,009
+0.01(+1.78%)
Jul 16, 2010
0.8861
0.8861
0.8366
0.8366
9,377
-0.05(-5.53%)
Jul 15, 2010
0.8416
0.8911
0.8366
0.8856
51,470
+0.04(+5.24%)
Jul 14, 2010
0.8465
0.8465
0.8366
0.8416
28,652
-0.02(-2.86%)
Jul 13, 2010
0.8465
0.8911
0.8416
0.8663
10,391
-0.00(-0.23%)
Jul 12, 2010
0.9011
0.9011
0.8416
0.8683
17,717
-0.04(-4.41%)
Jul 09, 2010
0.8812
0.9109
0.8762
0.9084
5,803
+0.04(+4.26%)
Jul 08, 2010
0.9340
0.9340
0.8713
0.8713
5,858
-0.04(-4.86%)
Jul 07, 2010
0.9158
0.9356
0.8911
0.9158
23,182
+0.00(+0.00%)
Jul 06, 2010
0.9505
0.9505
0.8713
0.9158
25,824
+0.02(+2.55%)
Jul 02, 2010
0.8713
0.9406
0.8663
0.8930
11,641
+0.02(+2.80%)
Jul 01, 2010
0.9010
0.9010
0.8416
0.8687
5,811
-0.02(-2.51%)
Jun 29, 2010
1.099
0.8911
0.8911
0.8911
75,347
+0.01(+1.69%)
Jun 25, 2010
0.8934
0.8934
0.8762
0.8762
2,484
-0.03(-3.80%)
Jun 24, 2010
0.9109
0.9554
0.9059
0.9109
9,471
+0.00(+0.00%)
Jun 23, 2010
0.8663
0.9302
0.8416
0.9109
29,116
+0.04(+4.49%)
Jun 22, 2010
0.8960
0.9406
0.8713
0.8718
15,645
-0.06(-6.33%)
Jun 21, 2010
0.9257
0.9604
0.9257
0.9307
11,738
+0.04(+4.44%)
Jun 18, 2010
0.9141
0.9406
0.8911
0.8911
21,325
-0.06(-6.25%)
Jun 17, 2010
0.9158
1.015
0.8861
0.9505
38,019
+0.05(+6.08%)
Jun 16, 2010
0.8614
0.9549
0.8614
0.8960
46,873
+0.02(+2.26%)
Jun 15, 2010
0.9554
0.9554
0.8762
0.8762
16,693
-0.02(-2.26%)
Jun 14, 2010
0.9257
0.9406
0.8960
0.8965
34,413
-0.07(-7.13%)
Jun 11, 2010
0.9505
0.9901
0.9505
0.9653
22,396
-0.01(-1.52%)
Jun 10, 2010
0.9307
0.9802
0.9272
0.9802
64,037
+0.05(+5.04%)
Jun 09, 2010
0.9010
0.9601
0.8960
0.9331
29,088
-0.02(-2.20%)
Jun 08, 2010
0.9554
0.9653
0.9406
0.9541
26,329
-0.00(-0.14%)
Jun 07, 2010
1.030
1.030
0.9554
0.9555
2,375
+0.00(+0.01%)
Jun 04, 2010
0.9933
1.035
0.9554
0.9554
10,886
-0.05(-4.93%)
Jun 03, 2010
1.0000
1.005
0.9554
1.005
16,261
-0.04(-3.79%)
Jun 02, 2010
0.9852
1.045
0.9554
1.045
5,728
+0.04(+3.94%)
Jun 01, 2010
1.005
1.005
1.005
1.005
404
+0.00(+0.50%)
May 28, 2010
1.005
1.049
0.9406
1.0000
45,350
-0.00(-0.49%)
May 27, 2010
1.045
1.069
1.0000
1.005
23,687
-0.03(-2.87%)
May 26, 2010
1.025
1.035
1.005
1.035
27,896
+0.01(+0.97%)
May 25, 2010
1.099
1.109
1.025
1.025
28,248
-0.08(-7.18%)
May 24, 2010
1.020
1.109
1.020
1.104
9,979
+0.01(+1.36%)
May 21, 2010
1.020
1.089
1.015
1.089
10,453
-0.01(-1.35%)
May 20, 2010
1.064
1.104
1.015
1.104
33,076
+0.05(+4.89%)
May 19, 2010
1.040
1.054
1.0000
1.052
23,036
-0.00(-0.19%)
May 18, 2010
1.109
1.109
1.054
1.054
9,530
-0.04(-3.62%)
May 17, 2010
1.049
1.183
1.049
1.094
34,128
+0.03(+2.79%)
May 14, 2010
1.124
1.129
1.064
1.064
5,068
-0.06(-5.29%)
May 13, 2010
1.094
1.183
1.089
1.124
11,413
+0.00(+0.44%)
May 12, 2010
1.114
1.193
1.044
1.119
20,362
+0.00(+0.44%)
May 11, 2010
1.114
1.139
1.040
1.114
28,498
+0.00(+0.27%)
May 10, 2010
1.114
1.163
1.059
1.111
42,600
+0.02(+1.54%)
May 07, 2010
1.049
1.198
1.040
1.094
45,634
+0.00(+0.45%)
May 06, 2010
1.079
1.144
1.040
1.089
49,353
+0.01(+1.38%)
May 05, 2010
1.099
1.099
1.074
1.074
6,029
-0.01(-0.91%)
May 04, 2010
1.129
1.163
1.074
1.084
14,380
-0.03(-3.10%)
May 03, 2010
1.203
1.203
1.074
1.119
40,784
-0.07(-6.22%)
Apr 30, 2010
1.121
1.193
1.089
1.193
8,205
+0.05(+4.33%)
Apr 29, 2010
1.208
1.213
1.139
1.144
28,127
-0.02(-2.12%)
Apr 28, 2010
1.233
1.233
1.144
1.168
16,988
-0.05(-3.87%)
Apr 27, 2010
1.238
1.238
1.178
1.215
13,683
-0.00(-0.20%)
Apr 26, 2010
1.218
1.238
1.158
1.218
34,029
-0.01(-0.81%)
Apr 23, 2010
1.238
1.243
1.218
1.228
24,820
-0.01(-1.20%)
Apr 22, 2010
1.198
1.277
1.198
1.243
54,187
+0.10(+8.66%)
Apr 21, 2010
1.168
1.228
1.144
1.144
6,157
-0.07(-5.71%)
Apr 20, 2010
1.183
1.218
1.153
1.213
7,062
+0.03(+2.51%)
Apr 19, 2010
1.163
1.203
1.139
1.183
18,111
+0.00(+0.00%)
Apr 16, 2010
1.233
1.233
1.154
1.183
2,020
-0.02(-2.05%)
Apr 15, 2010
1.161
1.208
1.139
1.208
3,486
+0.03(+2.95%)
Apr 14, 2010
1.168
1.188
1.163
1.173
2,983
-0.04(-3.26%)
Apr 13, 2010
1.168
1.213
1.168
1.213
5,484
-0.01(-1.21%)
Apr 12, 2010
1.223
1.228
1.223
1.228
4,959
+0.01(+1.02%)
Apr 09, 2010
1.198
1.228
1.198
1.215
5,837
+0.02(+1.44%)
Apr 08, 2010
1.188
1.208
1.188
1.198
3,021
+0.01(+0.83%)
Apr 07, 2010
1.153
1.188
1.153
1.188
9,318
+0.02(+2.13%)
Apr 06, 2010
1.104
1.163
1.104
1.163
19,907
+0.05(+4.91%)
Apr 05, 2010
1.099
1.112
1.089
1.109
58,763
-0.00(-0.44%)
Apr 01, 2010
1.153
1.114
1.114
1.114
11,918
-0.02(-2.17%)
Mar 31, 2010
1.094
1.148
1.094
1.139
21,141
+0.04(+4.07%)
Mar 30, 2010
1.094
1.109
1.094
1.094
6,060
+0.00(+0.45%)
Mar 29, 2010
1.099
1.129
1.089
1.089
12,849
-0.04(-3.51%)
Mar 26, 2010
1.109
1.131
1.109
1.129
3,248
+0.01(+1.33%)
Mar 25, 2010
1.104
1.114
1.094
1.114
4,785
-0.01(-0.88%)
Mar 24, 2010
1.143
1.143
1.104
1.124
3,882
-0.01(-1.30%)
Mar 23, 2010
1.094
1.148
1.089
1.139
12,748
+0.03(+3.14%)
Mar 22, 2010
1.094
1.144
1.094
1.104
15,926
-0.01(-0.89%)
Mar 19, 2010
1.114
1.114
1.094
1.114
30,413
+0.00(+0.00%)
Mar 18, 2010
1.059
1.114
1.059
1.114
39,710
+0.04(+3.69%)
Mar 17, 2010
1.064
1.109
1.059
1.074
34,728
+0.01(+1.40%)
Mar 16, 2010
1.114
1.114
1.059
1.059
29,823
-0.10(-8.55%)
Mar 15, 2010
1.104
1.158
1.079
1.158
11,770
+0.08(+7.51%)
Mar 12, 2010
1.064
1.109
1.061
1.077
7,983
-0.04(-3.27%)
Mar 11, 2010
1.089
1.114
1.059
1.114
22,648
+0.00(+0.45%)
Mar 10, 2010
1.099
1.114
1.064
1.109
36,300
+0.00(+0.45%)
Mar 09, 2010
1.114
1.114
1.099
1.104
15,152
-0.01(-0.89%)
Mar 08, 2010
1.114
1.144
1.108
1.114
31,827
-0.03(-2.60%)
Mar 05, 2010
1.148
1.148
1.109
1.144
6,191
+0.02(+2.21%)
Mar 04, 2010
1.163
1.163
1.104
1.119
18,511
+0.01(+1.35%)
Mar 03, 2010
1.099
1.124
1.089
1.104
23,064
-0.02(-2.19%)
Mar 02, 2010
1.158
1.163
1.129
1.129
39,833
+0.00(+0.00%)
Mar 01, 2010
1.119
1.129
1.089
1.129
19,897
+0.04(+3.64%)
Feb 26, 2010
1.118
1.118
1.089
1.089
2,801
-0.02(-2.22%)
Feb 25, 2010
1.084
1.114
1.084
1.114
7,496
+0.00(+0.00%)
Feb 24, 2010
1.109
1.118
1.089
1.114
8,615
-0.01(-1.32%)
Feb 23, 2010
1.064
1.129
1.064
1.129
7,954
+0.01(+1.33%)
Feb 22, 2010
1.030
1.114
1.030
1.114
12,463
+0.02(+1.81%)
Feb 19, 2010
1.040
1.094
1.040
1.094
15,055
+0.01(+1.38%)
Feb 18, 2010
1.015
1.089
1.005
1.079
20,101
+0.04(+3.81%)
Feb 17, 2010
0.9901
1.089
0.9851
1.040
71,384
+0.04(+3.96%)
Feb 16, 2010
1.015
1.089
0.9901
1.0000
63,867
-0.08(-7.76%)
Feb 12, 2010
0.9901
1.084
1.084
1.084
55,551
+0.03(+2.82%)
Feb 11, 2010
1.035
1.054
0.9901
1.054
14,926
+0.01(+0.51%)
Feb 10, 2010
1.035
1.069
1.035
1.049
2,971
-0.02(-1.88%)
Feb 09, 2010
1.079
1.079
1.012
1.069
8,781
+0.03(+2.72%)
Feb 08, 2010
1.040
1.064
1.040
1.041
26,624
+0.00(+0.13%)
Feb 05, 2010
1.010
1.049
0.9901
1.040
16,509
+0.00(+0.48%)
Feb 04, 2010
1.020
1.059
0.9703
1.035
61,815
-0.01(-1.41%)
Feb 03, 2010
1.015
1.490
1.015
1.049
22,220
+0.05(+5.47%)
Feb 02, 2010
1.040
1.084
0.9950
0.9950
34,880
-0.04(-3.83%)
Feb 01, 2010
1.010
1.035
0.9950
1.035
17,372
+0.03(+3.47%)
Jan 29, 2010
0.9752
1.035
0.9752
1.0000
29,421
+0.01(+1.00%)
Jan 28, 2010
0.9901
0.9901
0.9455
0.9901
8,918
+0.00(+0.00%)
Jan 27, 2010
0.9554
1.045
0.9257
0.9901
38,483
+0.00(+0.00%)
Jan 26, 2010
1.0000
1.0000
0.9158
0.9901
27,276
-0.02(-2.39%)
Jan 25, 2010
1.030
1.030
0.9950
1.014
4,631
+0.07(+7.84%)
Jan 22, 2010
0.9653
1.015
0.9356
0.9406
25,866
-0.05(-5.00%)
Jan 21, 2010
1.010
1.010
0.9703
0.9901
51,961
-0.02(-1.96%)
Jan 20, 2010
0.9505
1.015
0.9505
1.010
61,065
+0.08(+8.51%)
Jan 19, 2010
1.015
1.495
0.9257
0.9307
49,436
-0.06(-6.00%)
Jan 15, 2010
0.9851
0.9901
0.9901
0.9901
20,200
+0.00(+0.50%)
Jan 14, 2010
0.9802
0.9901
0.9653
0.9851
18,923
-0.00(-0.50%)
Jan 13, 2010
0.9257
1.040
0.8861
0.9901
16,109
+0.05(+5.82%)
Jan 12, 2010
0.9356
0.9455
0.9208
0.9356
7,777
+0.00(+0.00%)
Jan 11, 2010
0.9208
0.9455
0.8713
0.9356
30,195
+0.00(+0.13%)
Jan 08, 2010
0.9245
0.9406
0.9109
0.9344
6,454
+0.00(+0.40%)
Jan 07, 2010
0.9307
0.9554
0.9307
0.9307
33,201
-0.00(-0.53%)
Jan 06, 2010
0.9505
0.9554
0.9059
0.9356
61,968
-0.02(-2.07%)
Jan 05, 2010
0.9208
0.9653
0.8762
0.9554
38,942
+0.00(+0.52%)
Jan 04, 2010
0.8317
0.9554
0.8317
0.9505
51,896
+0.12(+14.97%)
Dec 31, 2009
0.8416
0.8267
0.8267
0.8267
34,340
-0.04(-4.57%)
Dec 30, 2009
0.9554
0.9604
0.8267
0.8663
119,617
-0.07(-7.90%)
Dec 29, 2009
0.9356
0.9554
0.8962
0.9406
16,582
-0.01(-1.55%)
Dec 28, 2009
0.9554
0.9554
0.9010
0.9554
30,765
+0.00(+0.00%)
Dec 24, 2009
0.9208
0.9554
0.8960
0.9554
21,563
+0.02(+2.66%)
Dec 23, 2009
0.8911
0.9307
0.8564
0.9307
36,795
+0.01(+1.08%)
Dec 22, 2009
0.8416
0.9653
0.8168
0.9208
20,564
+0.09(+10.71%)
Dec 21, 2009
0.9307
0.9307
0.8317
0.8317
46,935
-0.13(-13.84%)
Dec 18, 2009
0.7871
0.9653
0.7673
0.9653
68,259
+0.18(+22.64%)
Dec 17, 2009
0.7723
0.7871
0.7723
0.7871
24,392
-0.02(-1.91%)
Dec 16, 2009
0.8663
0.8713
0.8019
0.8025
82,700
-0.07(-7.90%)
Dec 15, 2009
0.8861
0.8861
0.8317
0.8713
15,606
+0.00(+0.51%)
Dec 14, 2009
0.8671
0.8713
0.8366
0.8668
32,797
+0.00(+0.06%)
Dec 11, 2009
0.9059
0.9158
0.8614
0.8663
30,456
-0.05(-5.41%)
Dec 10, 2009
0.9356
0.9653
0.8911
0.9158
22,745
-0.03(-3.14%)
Dec 09, 2009
0.9604
0.9604
0.9158
0.9455
13,253
-0.01(-1.55%)
Dec 08, 2009
0.9356
0.9653
0.9158
0.9604
8,367
-0.00(-0.51%)
Dec 07, 2009
0.9455
0.9653
0.9208
0.9653
7,470
+0.04(+4.28%)
Dec 04, 2009
0.9505
0.9653
0.9257
0.9257
28,074
-0.04(-4.10%)
Dec 03, 2009
0.9010
0.9901
0.8960
0.9653
38,829
+0.05(+5.41%)
Dec 02, 2009
0.8713
0.9158
0.8713
0.9158
41,518
+0.07(+8.19%)
Dec 01, 2009
0.8713
0.9010
0.8366
0.8465
19,978
-0.07(-7.57%)
Nov 30, 2009
0.8168
1.040
0.8168
0.9158
36,558
+0.10(+12.12%)
Nov 27, 2009
0.7970
0.8836
0.7970
0.8168
20,620
-0.02(-2.37%)
Nov 25, 2009
0.8168
0.8861
0.8069
0.8367
45,891
+0.04(+4.98%)
Nov 24, 2009
0.8366
0.8663
0.7921
0.7970
13,677
-0.02(-3.01%)
Nov 23, 2009
0.8267
0.8409
0.8218
0.8218
19,909
+0.02(+3.11%)
Nov 20, 2009
0.8366
0.8416
0.7970
0.7970
5,151
-0.04(-5.29%)
Nov 19, 2009
0.7921
0.8861
0.7525
0.8416
44,162
+0.03(+3.66%)
Nov 18, 2009
0.7624
0.8663
0.7426
0.8119
65,027
-0.01(-1.20%)
Nov 17, 2009
0.7871
0.8861
0.7525
0.8218
37,677
+0.02(+2.47%)
Nov 16, 2009
0.7624
0.8317
0.7079
0.8020
69,095
-0.02(-2.99%)
Nov 13, 2009
0.8861
0.8663
0.7953
0.8267
15,558
-0.06(-6.70%)
Nov 12, 2009
0.8416
0.8861
0.8416
0.8861
10,564
+0.03(+3.74%)
Nov 11, 2009
0.9208
0.9317
0.8465
0.8542
17,194
-0.04(-4.14%)
Nov 10, 2009
0.9653
0.9653
0.8663
0.8911
19,436
-0.05(-5.26%)
Nov 09, 2009
0.9406
0.9703
0.9109
0.9406
97,558
+0.01(+1.06%)
Nov 06, 2009
0.9208
0.9653
0.9158
0.9307
11,312
+0.02(+2.73%)
Nov 05, 2009
0.8893
0.9059
0.8893
0.9059
3,244
+0.02(+2.23%)
Nov 04, 2009
0.9059
1.416
0.8762
0.8861
16,822
-0.05(-5.79%)
Nov 03, 2009
0.9604
0.9851
0.8861
0.9406
45,715
-0.00(-0.50%)
Nov 02, 2009
1.010
1.010
0.9406
0.9453
28,209
-0.01(-0.54%)
Oct 30, 2009
1.005
1.015
0.9505
0.9505
39,122
-0.05(-5.42%)
Oct 29, 2009
0.9950
1.010
0.9653
1.005
16,273
+0.04(+4.10%)
Oct 28, 2009
1.0000
1.010
0.9406
0.9653
25,385
-0.04(-3.56%)
Oct 27, 2009
0.9702
1.010
0.9653
1.001
42,833
+0.05(+5.31%)
Oct 26, 2009
1.010
1.010
0.9505
0.9505
91,089
-0.06(-5.88%)
Oct 23, 2009
0.9950
1.030
0.9653
1.010
138,530
+0.10(+10.86%)
Oct 22, 2009
0.8168
0.9356
0.8168
0.9109
111,401
+0.10(+12.89%)
Oct 21, 2009
0.8069
0.8168
0.7871
0.8069
18,786
+0.01(+1.12%)
Oct 20, 2009
0.8019
0.8069
0.7475
0.7980
14,447
+0.01(+0.74%)
Oct 19, 2009
0.7327
0.8069
0.7327
0.7921
95,925
+0.05(+7.39%)
Oct 16, 2009
0.7327
0.7525
0.7277
0.7376
19,491
-0.02(-2.30%)
Oct 15, 2009
0.7475
0.7574
0.7129
0.7549
37,037
+0.01(+0.99%)
Oct 14, 2009
0.7475
0.7569
0.7426
0.7475
9,342
-0.01(-1.31%)
Oct 13, 2009
0.7574
0.7624
0.7574
0.7574
6,666
+0.00(+0.00%)
Oct 12, 2009
0.7525
0.7624
0.7475
0.7574
7,657
+0.02(+2.68%)
Oct 09, 2009
0.7426
0.7673
0.7178
0.7376
12,887
-0.00(-0.01%)
Oct 08, 2009
0.7475
0.7817
0.7178
0.7377
26,290
+0.01(+0.68%)
Oct 07, 2009
0.7376
0.7376
0.6832
0.7327
27,585
+0.01(+1.72%)
Oct 06, 2009
0.7376
0.7673
0.7079
0.7203
92,425
-0.01(-1.69%)
Oct 05, 2009
0.6931
0.7327
0.6683
0.7327
120,225
+0.03(+3.86%)
Oct 02, 2009
0.6435
0.7327
0.6435
0.7054
41,639
+0.05(+7.95%)
Oct 01, 2009
0.6634
0.7327
0.6435
0.6535
91,908
-0.00(-0.75%)
Sep 30, 2009
0.7030
0.7133
0.6535
0.6584
34,849
-0.03(-4.32%)
Sep 29, 2009
0.7673
0.7673
0.6435
0.6881
188,512
-0.10(-12.58%)
Sep 28, 2009
0.7921
0.7921
0.6931
0.7871
45,337
+0.02(+3.25%)
Sep 25, 2009
0.7673
0.7673
0.6980
0.7624
33,989
-0.00(-0.65%)
Sep 24, 2009
0.7673
0.7673
0.6931
0.7673
54,167
+0.00(+0.00%)
Sep 23, 2009
0.7426
0.7673
0.7079
0.7673
52,187
+0.02(+3.33%)
Sep 22, 2009
0.7326
0.7426
0.7143
0.7426
15,467
+0.01(+2.04%)
Sep 21, 2009
0.7178
0.7277
0.7079
0.7277
4,357
+0.00(+0.00%)
Sep 18, 2009
0.7426
0.7426
0.6435
0.7277
162,662
-0.01(-1.34%)
Sep 17, 2009
0.7327
0.7376
0.7030
0.7376
76,466
+0.01(+2.05%)
Sep 16, 2009
0.7030
0.7376
0.6931
0.7228
25,836
-0.01(-2.01%)
Sep 15, 2009
0.7079
0.7426
0.6881
0.7376
61,546
+0.02(+2.76%)
Sep 14, 2009
0.7228
0.7426
0.7146
0.7178
87,086
+0.03(+4.32%)
Sep 11, 2009
0.7426
0.7426
0.6881
0.6881
51,408
-0.04(-5.44%)
Sep 10, 2009
0.7228
0.7822
0.7228
0.7277
42,822
-0.01(-2.00%)
Sep 09, 2009
0.7030
0.7426
0.6881
0.7426
99,883
+0.04(+5.63%)
Sep 08, 2009
0.6832
0.8416
0.6700
0.7030
45,861
+0.02(+2.90%)
Sep 04, 2009
0.6782
0.6881
0.6594
0.6832
32,472
+0.03(+5.34%)
Sep 03, 2009
0.6435
0.6882
0.6435
0.6485
47,757
+0.02(+3.97%)
Sep 02, 2009
0.6832
0.6980
0.6237
0.6237
45,644
-0.05(-8.03%)
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
.