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
)
50.26
+1.63 (+3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2009
0.7030
0.7133
0.6535
0.6584
34,847
-0.03(-4.32%)
Sep 29, 2009
0.7674
0.7674
0.6436
0.6881
188,500
-0.10(-12.58%)
Sep 28, 2009
0.7921
0.7921
0.6931
0.7872
45,335
+0.02(+3.25%)
Sep 25, 2009
0.7674
0.7674
0.6980
0.7624
33,987
-0.00(-0.65%)
Sep 24, 2009
0.7674
0.7674
0.6931
0.7674
54,164
+0.00(+0.00%)
Sep 23, 2009
0.7426
0.7674
0.7079
0.7674
52,184
+0.02(+3.33%)
Sep 22, 2009
0.7327
0.7426
0.7144
0.7426
15,466
+0.01(+2.04%)
Sep 21, 2009
0.7178
0.7278
0.7079
0.7278
4,356
+0.00(+0.00%)
Sep 18, 2009
0.7426
0.7426
0.6436
0.7278
162,652
-0.01(-1.34%)
Sep 17, 2009
0.7327
0.7377
0.7030
0.7377
76,462
+0.01(+2.05%)
Sep 16, 2009
0.7030
0.7377
0.6931
0.7228
25,834
-0.01(-2.01%)
Sep 15, 2009
0.7079
0.7426
0.6881
0.7377
61,542
+0.02(+2.76%)
Sep 14, 2009
0.7228
0.7426
0.7146
0.7178
87,080
+0.03(+4.32%)
Sep 11, 2009
0.7426
0.7426
0.6881
0.6881
51,404
-0.04(-5.44%)
Sep 10, 2009
0.7228
0.7822
0.7228
0.7278
42,820
-0.01(-2.00%)
Sep 09, 2009
0.7030
0.7426
0.6881
0.7426
99,876
+0.04(+5.63%)
Sep 08, 2009
0.6832
0.8416
0.6701
0.7030
45,858
+0.02(+2.90%)
Sep 04, 2009
0.6782
0.6881
0.6594
0.6832
32,470
+0.03(+5.34%)
Sep 03, 2009
0.6436
0.6882
0.6436
0.6485
47,754
+0.02(+3.97%)
Sep 02, 2009
0.6832
0.6980
0.6238
0.6238
45,642
-0.05(-8.03%)
Sep 01, 2009
0.6832
0.7030
0.6436
0.6782
93,603
-0.01(-1.44%)
Aug 31, 2009
0.6287
0.6881
0.6287
0.6881
20,734
+0.03(+5.30%)
Aug 28, 2009
0.6453
0.6832
0.6453
0.6535
4,587
+0.02(+3.94%)
Aug 27, 2009
0.7030
0.7030
0.6287
0.6287
128,911
-0.09(-12.41%)
Aug 26, 2009
0.6683
0.7178
0.6436
0.7178
69,990
+0.10(+16.00%)
Aug 25, 2009
0.6535
0.6535
0.6188
0.6188
17,678
-0.01(-1.57%)
Aug 24, 2009
0.6733
0.6881
0.6238
0.6287
14,278
-0.06(-8.63%)
Aug 21, 2009
0.6931
0.6956
0.6881
0.6881
110,948
+0.00(+0.72%)
Aug 20, 2009
0.6584
0.6931
0.6436
0.6832
29,329
+0.00(+0.73%)
Aug 19, 2009
0.6782
0.6931
0.6337
0.6782
23,366
+0.00(+0.00%)
Aug 18, 2009
0.6337
0.6782
0.6337
0.6782
25,424
+0.02(+3.01%)
Aug 17, 2009
0.6485
0.6584
0.6436
0.6584
9,485
-0.01(-2.21%)
Aug 14, 2009
0.6881
0.7921
0.6436
0.6733
41,200
-0.00(-0.01%)
Aug 13, 2009
0.6683
0.6931
0.6436
0.6733
20,793
-0.00(-0.72%)
Aug 12, 2009
0.6535
0.6942
0.6535
0.6782
58,006
-0.01(-1.44%)
Aug 11, 2009
0.6881
0.7030
0.6436
0.6881
17,963
-0.01(-2.11%)
Aug 10, 2009
0.6881
0.7030
0.6832
0.7030
6,059
+0.01(+1.43%)
Aug 07, 2009
0.6287
0.6931
0.6287
0.6931
32,468
+0.06(+10.24%)
Aug 06, 2009
0.6436
0.6683
0.6287
0.6287
16,526
-0.03(-4.52%)
Aug 05, 2009
0.6584
0.6931
0.6535
0.6585
26,925
-0.01(-1.47%)
Aug 04, 2009
0.6683
0.6881
0.6683
0.6683
8,281
+0.00(+0.00%)
Aug 03, 2009
0.6188
0.7030
0.6188
0.6683
46,718
+0.03(+5.47%)
Jul 31, 2009
0.6337
0.6436
0.6287
0.6337
21,134
-0.00(-0.78%)
Jul 30, 2009
0.6188
0.6436
0.6188
0.6386
17,775
+0.04(+7.50%)
Jul 29, 2009
0.6089
0.6188
0.5941
0.5941
20,805
-0.04(-6.98%)
Jul 28, 2009
0.6188
0.6634
0.6188
0.6387
68,560
+0.02(+3.21%)
Jul 27, 2009
0.6139
0.6188
0.6139
0.6188
31,359
+0.00(+0.00%)
Jul 24, 2009
0.5990
0.6188
0.5891
0.6188
30,220
+0.02(+4.17%)
Jul 23, 2009
0.5556
0.5941
0.5545
0.5941
144,769
+0.02(+4.35%)
Jul 22, 2009
0.5693
0.5792
0.5594
0.5693
84,095
+0.01(+1.76%)
Jul 21, 2009
0.5594
0.5842
0.5545
0.5595
25,111
+0.01(+0.90%)
Jul 20, 2009
0.5743
0.5792
0.5545
0.5545
26,184
+0.00(+0.00%)
Jul 17, 2009
0.5596
0.5644
0.5495
0.5545
26,075
-0.01(-1.75%)
Jul 16, 2009
0.5792
0.5792
0.5532
0.5644
21,734
-0.01(-1.72%)
Jul 15, 2009
0.5742
0.5792
0.5495
0.5743
143,109
+0.01(+2.65%)
Jul 14, 2009
0.5743
0.5792
0.5594
0.5594
27,186
-0.00(-0.88%)
Jul 13, 2009
0.5743
0.5841
0.5644
0.5644
16,375
-0.01(-0.97%)
Jul 10, 2009
0.5792
0.5792
0.5693
0.5699
27,624
+0.00(+0.10%)
Jul 09, 2009
0.5693
0.5792
0.5644
0.5693
93,574
+0.00(+0.00%)
Jul 08, 2009
0.5743
0.5792
0.5644
0.5693
157,190
-0.01(-2.54%)
Jul 07, 2009
0.5792
0.5982
0.5743
0.5842
42,549
-0.02(-4.06%)
Jul 06, 2009
0.6188
0.6188
0.5743
0.6089
56,959
-0.01(-1.60%)
Jul 02, 2009
0.5990
0.6188
0.5743
0.6188
20,825
+0.00(+0.00%)
Jul 01, 2009
0.5974
0.6188
0.5940
0.6188
27,769
+0.03(+5.93%)
Jun 30, 2009
0.6188
0.6188
0.5842
0.5842
14,616
-0.03(-4.84%)
Jun 29, 2009
0.6040
0.6188
0.5941
0.6139
6,310
-0.00(-0.80%)
Jun 26, 2009
0.6188
0.6188
0.5842
0.6188
29,739
+0.00(+0.00%)
Jun 25, 2009
0.6135
0.6188
0.6089
0.6188
7,825
+0.03(+5.04%)
Jun 24, 2009
0.6040
0.6188
0.5792
0.5891
9,689
-0.01(-2.46%)
Jun 23, 2009
0.6437
0.6437
0.5990
0.6040
10,442
+0.00(+0.33%)
Jun 22, 2009
0.6188
0.6535
0.5792
0.6020
52,826
+0.00(+0.50%)
Jun 19, 2009
0.6188
0.6535
0.5941
0.5990
6,732
-0.00(-0.82%)
Jun 18, 2009
0.6188
0.6188
0.6040
0.6040
4,260
-0.01(-1.61%)
Jun 17, 2009
0.6287
0.6633
0.6139
0.6139
70,483
+0.00(+0.00%)
Jun 16, 2009
0.6139
0.6436
0.6139
0.6139
104,086
-0.00(-0.80%)
Jun 15, 2009
0.6287
0.6287
0.6139
0.6188
22,839
-0.04(-6.02%)
Jun 12, 2009
0.6782
0.6782
0.6584
0.6584
34,322
-0.04(-6.34%)
Jun 11, 2009
0.6287
0.7030
0.6287
0.7030
203,117
+0.08(+13.60%)
Jun 10, 2009
0.6832
0.6832
0.6188
0.6188
73,684
-0.09(-12.59%)
Jun 09, 2009
0.6386
0.7079
0.6386
0.7079
98,941
-0.00(-0.69%)
Jun 08, 2009
0.6386
0.7129
0.5975
0.7129
74,341
+0.09(+14.29%)
Jun 05, 2009
0.6089
0.6287
0.5990
0.6238
50,718
-0.02(-3.08%)
Jun 04, 2009
0.6188
0.6436
0.6139
0.6436
44,046
+0.06(+10.17%)
Jun 03, 2009
0.6535
0.6634
0.5693
0.5842
71,670
-0.06(-9.13%)
Jun 02, 2009
0.6436
0.6436
0.6386
0.6428
17,884
-0.01(-0.88%)
Jun 01, 2009
0.6683
0.6683
0.6386
0.6485
43,319
-0.06(-9.03%)
May 29, 2009
0.6139
0.7129
0.5941
0.7129
59,957
+0.09(+15.20%)
May 28, 2009
0.6188
0.6188
0.6139
0.6188
34,025
+0.02(+3.31%)
May 27, 2009
0.5983
0.6238
0.5743
0.5990
64,437
+0.00(+0.00%)
May 26, 2009
0.6188
0.6238
0.5891
0.5990
24,410
-0.00(-0.82%)
May 22, 2009
0.6213
0.6238
0.5990
0.6040
24,620
-0.01(-1.61%)
May 21, 2009
0.6188
0.6188
0.6089
0.6139
3,013
-0.00(-0.80%)
May 20, 2009
0.6189
0.6337
0.6188
0.6188
44,644
-0.02(-3.10%)
May 19, 2009
0.6188
0.6386
0.6188
0.6386
34,377
+0.02(+3.20%)
May 18, 2009
0.6040
0.6287
0.6039
0.6188
45,939
+0.01(+2.46%)
May 15, 2009
0.6238
0.6287
0.6040
0.6040
136,627
-0.03(-5.43%)
May 14, 2009
0.6040
0.6386
0.6040
0.6386
25,891
+0.03(+4.88%)
May 13, 2009
0.6188
0.6188
0.5940
0.6089
41,953
-0.01(-2.38%)
May 12, 2009
0.6683
0.6683
0.5693
0.6238
72,286
-0.03(-5.26%)
May 11, 2009
0.6832
0.7674
0.6040
0.6584
99,753
-0.04(-6.34%)
May 08, 2009
0.8515
0.8515
0.6881
0.7030
37,794
-0.14(-16.96%)
May 07, 2009
0.7822
0.8466
0.7822
0.8466
33,379
+0.06(+8.23%)
May 06, 2009
0.8515
0.8515
0.7625
0.7822
61,316
-0.03(-4.24%)
May 05, 2009
0.8169
0.8466
0.7782
0.8169
38,715
+0.02(+3.12%)
May 04, 2009
0.7386
0.8169
0.7228
0.7921
67,426
+0.05(+6.67%)
May 01, 2009
0.6535
0.7426
0.6496
0.7426
120,708
+0.08(+11.73%)
Apr 30, 2009
0.6436
0.6683
0.6040
0.6646
139,810
+0.04(+5.72%)
Apr 29, 2009
0.5594
0.6436
0.5050
0.6287
123,328
+0.06(+10.43%)
Apr 28, 2009
0.5446
0.5693
0.5198
0.5693
81,033
+0.04(+7.48%)
Apr 27, 2009
0.5792
0.5793
0.5198
0.5297
48,663
-0.04(-6.96%)
Apr 24, 2009
0.5693
0.5693
0.5000
0.5693
62,114
+0.02(+4.55%)
Apr 23, 2009
0.5495
0.5891
0.5297
0.5446
31,771
+0.01(+2.80%)
Apr 22, 2009
0.5198
0.5346
0.5000
0.5297
64,942
+0.01(+1.90%)
Apr 21, 2009
0.5297
0.5446
0.5198
0.5198
78,718
-0.02(-3.67%)
Apr 20, 2009
0.5693
0.5891
0.5347
0.5396
135,118
-0.00(-0.91%)
Apr 17, 2009
0.5594
0.5792
0.5248
0.5446
41,495
+0.01(+1.85%)
Apr 16, 2009
0.5540
0.5540
0.5297
0.5347
47,092
-0.01(-2.70%)
Apr 15, 2009
0.5693
0.5941
0.5446
0.5495
8,065
-0.02(-3.48%)
Apr 14, 2009
0.5693
0.6188
0.5693
0.5693
23,299
-0.02(-4.17%)
Apr 13, 2009
0.5842
0.6089
0.5693
0.5941
49,401
+0.01(+1.69%)
Apr 09, 2009
0.5743
0.5941
0.5445
0.5842
75,601
+0.02(+3.96%)
Apr 08, 2009
0.5353
0.5916
0.5099
0.5620
73,044
+0.03(+6.08%)
Apr 07, 2009
0.5941
0.5941
0.5297
0.5297
45,686
-0.06(-10.83%)
Apr 06, 2009
0.5594
0.6436
0.5594
0.5941
53,612
+0.05(+9.09%)
Apr 03, 2009
0.6436
0.6436
0.5446
0.5446
55,856
-0.14(-20.86%)
Apr 02, 2009
0.5990
0.6881
0.5426
0.6881
66,318
+0.13(+23.01%)
Apr 01, 2009
0.5594
0.5594
0.5295
0.5594
65,586
+0.02(+3.67%)
Mar 31, 2009
0.5693
0.5891
0.5149
0.5396
58,531
+0.02(+4.31%)
Mar 30, 2009
0.5099
0.5693
0.5000
0.5173
59,991
-0.05(-8.33%)
Mar 26, 2009
0.5446
0.5941
0.5446
0.5644
86,941
-0.01(-1.72%)
Mar 25, 2009
0.5203
0.5743
0.4901
0.5743
70,852
+0.04(+8.41%)
Mar 24, 2009
0.5198
0.5743
0.4891
0.5297
86,589
+0.02(+4.90%)
Mar 23, 2009
0.5446
0.5446
0.4951
0.5050
29,670
-0.03(-6.42%)
Mar 20, 2009
0.5446
0.5495
0.4713
0.5396
59,955
-0.00(-0.91%)
Mar 19, 2009
0.5074
0.5446
0.4703
0.5446
100,272
+0.02(+3.29%)
Mar 18, 2009
0.5099
0.5297
0.5074
0.5272
54,537
-0.02(-3.18%)
Mar 17, 2009
0.5446
0.5446
0.4947
0.5446
56,392
+0.04(+8.91%)
Mar 16, 2009
0.5396
0.5446
0.4703
0.5000
79,330
-0.07(-12.17%)
Mar 13, 2009
0.5693
0.5743
0.4998
0.5693
7,691
+0.01(+0.89%)
Mar 12, 2009
0.4357
0.6040
0.4110
0.5643
217,298
-0.00(-0.45%)
Mar 11, 2009
0.4357
0.5941
0.4208
0.5669
44,315
+0.13(+30.44%)
Mar 10, 2009
0.3862
0.4406
0.3862
0.4346
9,374
+0.03(+7.05%)
Mar 09, 2009
0.4233
0.4456
0.3966
0.4060
6,817
+0.00(+1.23%)
Mar 06, 2009
0.4357
0.4456
0.3961
0.4010
29,076
+0.00(+0.62%)
Mar 05, 2009
0.4208
1.396
0.3763
0.3985
48,265
-0.04(-9.55%)
Mar 04, 2009
0.4307
0.4454
0.4307
0.4406
7,251
-0.01(-3.26%)
Mar 02, 2009
0.4811
0.4951
0.4456
0.4555
14,890
-0.03(-7.07%)
Feb 27, 2009
0.4950
0.4950
0.4555
0.4901
12,549
-0.00(-1.00%)
Feb 26, 2009
0.4941
0.4951
0.4891
0.4951
5,827
-0.02(-3.85%)
Feb 25, 2009
0.5198
0.5248
0.4555
0.5149
21,502
+0.02(+4.00%)
Feb 24, 2009
0.4901
0.5050
0.4446
0.4951
64,364
-0.02(-3.85%)
Feb 23, 2009
0.5297
0.5545
0.4881
0.5149
123,253
-0.01(-1.89%)
Feb 20, 2009
0.5743
0.5743
0.5198
0.5248
16,541
-0.04(-7.83%)
Feb 19, 2009
0.5446
0.5743
0.5347
0.5694
20,179
-0.00(-0.85%)
Feb 18, 2009
0.5347
0.5941
0.5347
0.5743
55,436
+0.02(+4.50%)
Feb 17, 2009
0.5594
0.5941
0.5446
0.5495
80,514
+0.00(+0.91%)
Feb 13, 2009
0.5545
0.5891
0.5149
0.5446
29,670
-0.03(-5.97%)
Feb 12, 2009
0.5792
0.5792
0.5644
0.5792
8,887
-0.01(-2.51%)
Feb 11, 2009
0.6089
0.6124
0.5743
0.5941
13,179
-0.02(-3.23%)
Feb 10, 2009
0.6188
0.6188
0.5842
0.6139
76,740
-0.00(-0.80%)
Feb 09, 2009
0.5446
0.7030
0.5446
0.6188
33,367
+0.00(+0.81%)
Feb 06, 2009
0.5941
0.6139
0.5446
0.6139
76,280
+0.02(+4.20%)
Feb 05, 2009
0.5941
0.5941
0.5495
0.5891
6,964
-0.00(-0.83%)
Feb 04, 2009
0.5792
0.5941
0.5743
0.5941
40,626
-0.02(-3.23%)
Feb 03, 2009
0.5941
0.6139
0.5495
0.6139
27,066
+0.02(+4.20%)
Feb 02, 2009
0.5297
0.5941
0.5000
0.5891
54,541
+0.03(+5.31%)
Jan 30, 2009
0.5495
0.5743
0.5347
0.5594
70,071
-0.00(-0.88%)
Jan 29, 2009
0.5743
0.5842
0.5644
0.5644
15,246
+0.01(+2.70%)
Jan 28, 2009
0.6139
0.6139
0.5495
0.5495
85,462
-0.04(-7.50%)
Jan 27, 2009
0.6931
0.7030
0.5891
0.5941
85,721
-0.01(-1.64%)
Jan 26, 2009
0.6188
0.6436
0.5990
0.6040
64,748
-0.01(-1.53%)
Jan 23, 2009
0.6139
0.6139
0.6040
0.6134
26,794
-0.00(-0.08%)
Jan 22, 2009
0.5891
0.6139
0.5891
0.6139
8,907
+0.00(+0.00%)
Jan 21, 2009
0.6040
0.6139
0.5644
0.6139
21,354
+0.04(+7.83%)
Jan 20, 2009
0.6337
0.6337
0.5495
0.5693
50,716
-0.04(-6.50%)
Jan 16, 2009
0.6089
0.6337
0.5743
0.6089
10,592
-0.01(-1.60%)
Jan 15, 2009
0.5891
0.6188
0.5842
0.6188
39,984
+0.01(+2.46%)
Jan 14, 2009
0.6485
0.6485
0.6040
0.6040
5,362
+0.00(+0.83%)
Jan 13, 2009
0.6238
0.6535
0.5891
0.5990
20,003
-0.00(-0.82%)
Jan 12, 2009
0.6349
0.6349
0.6040
0.6040
27,786
-0.02(-3.17%)
Jan 09, 2009
0.6237
0.6238
0.6188
0.6238
1,805
+0.03(+5.00%)
Jan 08, 2009
0.6188
0.6188
0.5941
0.5941
21,310
-0.02(-2.61%)
Jan 07, 2009
0.5941
0.6139
0.5941
0.6100
2,874
-0.01(-1.42%)
Jan 06, 2009
0.6683
0.7377
0.6040
0.6188
53,449
+0.00(+0.00%)
Jan 05, 2009
0.6188
0.6238
0.6139
0.6188
15,531
+0.01(+1.63%)
Jan 02, 2009
0.6531
0.6531
0.5941
0.6089
59,050
-0.02(-3.91%)
Dec 31, 2008
0.5842
0.7377
0.5842
0.6337
211,485
+0.04(+6.67%)
Dec 30, 2008
0.5941
0.5990
0.5842
0.5941
36,051
-0.02(-3.23%)
Dec 29, 2008
0.6139
0.6139
0.5941
0.6139
22,000
+0.02(+3.33%)
Dec 26, 2008
0.5941
0.6139
0.5842
0.5941
21,411
+0.01(+1.69%)
Dec 24, 2008
0.6386
0.6386
0.5842
0.5842
10,859
-0.02(-3.28%)
Dec 23, 2008
0.6436
0.6436
0.5050
0.6040
152,055
-0.04(-6.15%)
Dec 22, 2008
0.6931
0.6931
0.6089
0.6436
43,202
-0.05(-7.14%)
Dec 19, 2008
0.6683
0.6931
0.6485
0.6931
23,107
+0.02(+2.94%)
Dec 18, 2008
0.6832
0.6931
0.6683
0.6733
30,821
-0.04(-6.20%)
Dec 17, 2008
0.6832
0.7377
0.6832
0.7178
20,784
-0.01(-0.69%)
Dec 16, 2008
0.6683
0.7278
0.6683
0.7228
58,345
+0.05(+8.15%)
Dec 15, 2008
0.7030
0.7327
0.6683
0.6683
17,106
-0.02(-2.88%)
Dec 12, 2008
0.6436
0.6881
0.6436
0.6881
4,342
+0.03(+4.67%)
Dec 11, 2008
0.6931
0.6931
0.6485
0.6575
4,631
-0.04(-5.14%)
Dec 10, 2008
0.6436
0.6931
0.5891
0.6931
115,911
+0.04(+5.42%)
Dec 09, 2008
0.6832
0.6881
0.6575
0.6575
25,444
-0.05(-7.13%)
Dec 08, 2008
0.7080
0.7285
0.7079
0.7079
8,586
+0.00(+0.70%)
Dec 05, 2008
0.6931
0.7079
0.6733
0.7030
12,483
+0.00(+0.00%)
Dec 04, 2008
0.7264
0.7264
0.7030
0.7030
12,178
+0.00(+0.71%)
Dec 03, 2008
0.7079
0.7178
0.6931
0.6980
9,879
-0.02(-3.42%)
Dec 02, 2008
0.7278
0.7327
0.7178
0.7228
78,730
-0.00(-0.68%)
Dec 01, 2008
0.6980
0.7327
0.6980
0.7278
53,998
+0.01(+1.38%)
Nov 28, 2008
0.6931
0.7178
0.6931
0.7178
17,286
+0.02(+3.57%)
Nov 26, 2008
0.7178
0.7426
0.6931
0.6931
28,505
-0.02(-3.45%)
Nov 25, 2008
0.6782
0.7178
0.6733
0.7178
20,692
+0.04(+5.84%)
Nov 24, 2008
0.8070
0.8070
0.6733
0.6782
41,448
-0.04(-6.16%)
Nov 21, 2008
0.7030
0.7674
0.6386
0.7228
83,158
-0.03(-3.95%)
Nov 20, 2008
0.7723
0.7723
0.6881
0.7525
25,911
-0.06(-7.88%)
Nov 19, 2008
0.8614
0.8614
0.8169
0.8169
1,939
-0.05(-5.71%)
Nov 18, 2008
0.8268
0.8812
0.8268
0.8664
38,776
+0.00(+0.00%)
Nov 17, 2008
0.8664
0.8664
0.6683
0.8664
108,918
+0.02(+2.35%)
Nov 14, 2008
0.9307
0.9307
0.8218
0.8465
11,949
+0.03(+3.63%)
Nov 13, 2008
0.8416
0.9109
0.8169
0.8169
21,144
+0.00(+0.00%)
Nov 12, 2008
0.8664
0.8763
0.8169
0.8169
13,341
-0.06(-7.30%)
Nov 11, 2008
0.9109
0.9258
0.8218
0.8812
24,622
-0.14(-14.01%)
Nov 10, 2008
0.9307
1.030
0.9307
1.025
36,629
+0.10(+11.29%)
Nov 07, 2008
0.9406
0.9406
0.9060
0.9208
21,506
-0.07(-7.00%)
Nov 06, 2008
0.8961
1.069
0.8961
0.9901
14,840
+0.06(+6.38%)
Nov 05, 2008
0.9555
1.005
0.9258
0.9307
20,742
-0.00(-0.53%)
Nov 04, 2008
0.9406
1.015
0.9208
0.9357
35,803
-0.02(-2.58%)
Nov 03, 2008
0.9495
0.9901
0.9208
0.9604
18,773
-0.05(-4.90%)
Oct 31, 2008
0.9505
1.010
0.9505
1.010
21,821
+0.02(+2.51%)
Oct 30, 2008
0.9951
1.000
0.9060
0.9852
5,667
-0.02(-2.45%)
Oct 29, 2008
0.9307
1.064
0.8664
1.010
45,896
-0.00(-0.49%)
Oct 28, 2008
1.069
1.069
0.9901
1.015
6,457
-0.02(-1.91%)
Oct 27, 2008
0.9109
1.045
0.8565
1.035
18,520
+0.10(+11.17%)
Oct 24, 2008
0.9307
0.9406
0.9258
0.9307
60,664
-0.02(-2.08%)
Oct 23, 2008
0.9406
0.9703
0.9406
0.9505
36,001
+0.05(+5.49%)
Oct 22, 2008
0.9159
0.9901
0.8911
0.9010
18,987
-0.02(-2.26%)
Oct 21, 2008
0.9307
0.9901
0.9218
0.9218
8,784
-0.05(-5.00%)
Oct 20, 2008
0.9901
0.9901
0.8812
0.9703
15,755
-0.02(-2.00%)
Oct 17, 2008
0.8763
0.9901
0.8416
0.9901
19,280
+0.00(+0.00%)
Oct 16, 2008
0.9901
0.9901
0.8416
0.9901
14,931
-0.02(-2.44%)
Oct 15, 2008
1.020
1.045
0.8565
1.015
39,065
-0.02(-1.54%)
Oct 14, 2008
1.064
1.089
1.020
1.031
49,284
-0.06(-5.36%)
Oct 13, 2008
1.084
1.089
1.020
1.089
29,605
+0.05(+4.76%)
Oct 10, 2008
0.9951
1.089
0.8862
1.040
35,912
-0.00(-0.47%)
Oct 09, 2008
1.089
1.089
0.8466
1.045
44,462
-0.00(-0.47%)
Oct 08, 2008
1.084
1.260
1.040
1.050
19,676
-0.00(-0.00%)
Oct 07, 2008
1.040
1.361
0.9802
1.050
22,053
+0.06(+6.01%)
Oct 06, 2008
1.114
1.163
0.9159
0.9901
25,547
-0.21(-17.36%)
Oct 03, 2008
1.416
1.416
1.188
1.198
22,705
-0.15(-11.36%)
Oct 02, 2008
1.223
1.352
1.223
1.352
20,078
+0.13(+10.98%)
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
.