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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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
5.840
5.890
5.060
5.180
153,279
-0.59(-10.23%)
Apr 27, 2007
5.690
5.810
5.510
5.770
96,044
+0.10(+1.77%)
Apr 26, 2007
5.410
5.750
5.390
5.670
158,426
+0.28(+5.19%)
Apr 25, 2007
5.150
5.459
5.150
5.390
142,605
+0.24(+4.66%)
Apr 24, 2007
5.180
5.180
5.110
5.150
25,178
-0.01(-0.19%)
Apr 23, 2007
5.150
5.240
5.100
5.160
35,150
-0.02(-0.46%)
Apr 20, 2007
5.140
5.230
5.110
5.184
30,552
-0.01(-0.27%)
Apr 19, 2007
5.040
5.240
5.030
5.198
56,667
+0.10(+1.92%)
Apr 18, 2007
5.150
5.210
5.000
5.100
34,945
-0.02(-0.39%)
Apr 17, 2007
5.210
5.280
5.050
5.120
89,979
-0.12(-2.29%)
Apr 16, 2007
5.230
5.300
5.170
5.240
154,556
+0.09(+1.75%)
Apr 13, 2007
5.150
5.250
5.050
5.150
195,565
+0.10(+1.98%)
Apr 12, 2007
4.800
5.050
4.790
5.050
139,138
+0.22(+4.55%)
Apr 11, 2007
4.790
4.840
4.750
4.830
66,404
+0.04(+0.84%)
Apr 10, 2007
4.935
4.990
4.710
4.790
114,201
-0.20(-4.01%)
Apr 09, 2007
4.530
5.050
4.520
4.990
294,702
+0.53(+11.88%)
Apr 05, 2007
4.500
4.510
4.350
4.460
73,611
-0.01(-0.22%)
Apr 04, 2007
4.310
4.540
4.310
4.470
67,642
+0.19(+4.37%)
Apr 03, 2007
4.350
4.390
4.200
4.283
66,335
-0.06(-1.32%)
Apr 02, 2007
4.440
4.440
4.310
4.340
26,600
-0.07(-1.58%)
Mar 30, 2007
4.440
4.440
4.340
4.410
21,294
+0.04(+0.89%)
Mar 29, 2007
4.320
4.400
4.290
4.371
25,043
+0.04(+0.95%)
Mar 28, 2007
4.350
4.420
4.264
4.330
62,264
-0.02(-0.45%)
Mar 27, 2007
4.340
4.380
4.260
4.349
24,563
-0.03(-0.70%)
Mar 26, 2007
4.410
4.440
4.260
4.380
55,023
+0.04(+0.92%)
Mar 23, 2007
4.340
4.410
4.300
4.340
33,272
+0.04(+0.93%)
Mar 22, 2007
4.420
4.440
4.290
4.300
60,126
-0.08(-1.83%)
Mar 21, 2007
4.260
4.410
4.160
4.380
84,384
+0.10(+2.34%)
Mar 20, 2007
4.240
4.350
4.150
4.280
81,025
+0.01(+0.23%)
Mar 19, 2007
4.150
4.330
4.150
4.270
114,791
+0.12(+2.89%)
Mar 16, 2007
4.270
4.270
4.130
4.150
57,613
-0.15(-3.49%)
Mar 15, 2007
4.220
4.340
4.150
4.300
67,834
+0.05(+1.18%)
Mar 14, 2007
4.280
4.280
4.110
4.250
56,327
+0.00(+0.00%)
Mar 13, 2007
4.240
4.380
4.160
4.250
141,623
+0.01(+0.23%)
Mar 12, 2007
4.272
4.360
4.200
4.240
87,623
-0.01(-0.24%)
Mar 09, 2007
4.200
4.300
4.200
4.250
40,219
+0.05(+1.19%)
Mar 08, 2007
4.250
4.380
4.100
4.200
78,568
-0.05(-1.18%)
Mar 07, 2007
4.370
4.520
4.210
4.250
67,396
-0.14(-3.19%)
Mar 06, 2007
4.410
4.460
4.300
4.390
55,084
+0.05(+1.15%)
Mar 05, 2007
4.350
4.400
4.110
4.340
96,134
-0.01(-0.23%)
Mar 02, 2007
4.290
4.500
4.200
4.350
119,549
+0.09(+2.11%)
Mar 01, 2007
4.250
4.330
4.150
4.260
87,091
-0.01(-0.23%)
Feb 28, 2007
4.300
4.350
4.150
4.270
106,405
-0.06(-1.39%)
Feb 27, 2007
4.410
4.460
4.110
4.330
263,285
-0.18(-3.99%)
Feb 26, 2007
4.690
4.690
4.450
4.510
153,650
-0.10(-2.17%)
Feb 23, 2007
4.490
4.620
4.350
4.610
214,257
+0.12(+2.67%)
Feb 22, 2007
4.650
4.740
4.450
4.490
174,068
-0.17(-3.65%)
Feb 21, 2007
4.330
4.670
4.260
4.660
467,257
+0.36(+8.37%)
Feb 20, 2007
4.540
4.550
4.290
4.300
441,383
-0.22(-4.87%)
Feb 16, 2007
4.760
5.100
4.400
4.520
3,002,177
+1.02(+29.14%)
Feb 15, 2007
3.390
3.540
3.330
3.500
458,252
+0.11(+3.24%)
Feb 14, 2007
3.320
3.450
3.310
3.390
46,725
+0.04(+1.19%)
Feb 13, 2007
3.310
3.430
3.300
3.350
40,300
+0.00(+0.00%)
Feb 12, 2007
3.320
3.420
3.320
3.350
54,218
-0.02(-0.59%)
Feb 09, 2007
3.400
3.550
3.290
3.370
30,234
-0.02(-0.59%)
Feb 08, 2007
3.290
3.390
3.200
3.390
43,135
+0.11(+3.35%)
Feb 07, 2007
3.282
3.310
3.260
3.280
10,100
-0.04(-1.15%)
Feb 06, 2007
3.300
3.320
3.290
3.318
14,769
+0.02(+0.55%)
Feb 05, 2007
3.330
3.330
3.220
3.300
27,145
+0.02(+0.61%)
Feb 02, 2007
3.360
3.360
3.240
3.280
36,381
-0.05(-1.50%)
Feb 01, 2007
3.240
3.330
3.170
3.330
77,125
+0.12(+3.74%)
Jan 31, 2007
3.270
3.320
3.150
3.210
46,962
-0.10(-3.02%)
Jan 30, 2007
3.320
3.320
3.250
3.310
70,706
-0.01(-0.30%)
Jan 29, 2007
3.210
3.330
3.200
3.320
34,934
+0.08(+2.47%)
Jan 26, 2007
3.220
3.280
3.070
3.240
58,874
-0.10(-3.09%)
Jan 25, 2007
3.360
3.360
3.230
3.343
11,400
-0.03(-0.79%)
Jan 24, 2007
3.340
3.400
3.330
3.370
46,636
+0.01(+0.30%)
Jan 23, 2007
3.450
3.450
3.340
3.360
41,400
-0.01(-0.30%)
Jan 22, 2007
3.320
3.390
3.230
3.370
81,765
+0.04(+1.30%)
Jan 19, 2007
3.350
3.420
3.250
3.327
87,643
-0.03(-0.99%)
Jan 18, 2007
3.490
3.550
3.240
3.360
260,197
-0.14(-4.00%)
Jan 17, 2007
3.370
3.510
3.100
3.500
124,955
+0.14(+4.17%)
Jan 16, 2007
3.030
3.380
3.000
3.360
214,772
+0.31(+10.16%)
Jan 12, 2007
2.870
3.079
2.830
3.050
81,722
+0.20(+7.02%)
Jan 11, 2007
2.790
2.910
2.790
2.850
39,513
+0.06(+2.15%)
Jan 10, 2007
2.780
2.850
2.780
2.790
51,407
-0.03(-1.06%)
Jan 09, 2007
2.790
2.830
2.790
2.820
30,155
+0.00(+0.00%)
Jan 08, 2007
2.850
2.850
2.810
2.820
10,180
-0.03(-1.01%)
Jan 05, 2007
2.830
2.850
2.800
2.849
9,592
+0.01(+0.31%)
Jan 04, 2007
2.850
2.870
2.830
2.840
21,899
+0.01(+0.35%)
Jan 03, 2007
2.820
2.930
2.780
2.830
62,910
-0.02(-0.70%)
Dec 29, 2006
2.870
2.880
2.730
2.850
53,308
-0.01(-0.35%)
Dec 28, 2006
2.860
3.000
2.850
2.860
45,813
-0.03(-1.04%)
Dec 27, 2006
2.960
2.960
2.820
2.890
30,018
+0.04(+1.40%)
Dec 26, 2006
2.820
2.850
2.820
2.850
7,399
+0.00(+0.00%)
Dec 22, 2006
2.610
2.870
2.600
2.850
21,815
+0.04(+1.42%)
Dec 21, 2006
2.890
2.940
2.730
2.810
51,463
-0.04(-1.40%)
Dec 20, 2006
2.790
2.870
2.750
2.850
38,044
+0.07(+2.52%)
Dec 19, 2006
2.760
2.790
2.690
2.780
11,800
+0.03(+1.09%)
Dec 18, 2006
2.690
2.780
2.690
2.750
32,568
+0.04(+1.48%)
Dec 15, 2006
2.800
2.800
2.690
2.710
17,571
+0.00(+0.00%)
Dec 14, 2006
2.690
2.770
2.690
2.710
21,150
-0.01(-0.37%)
Dec 13, 2006
2.700
2.780
2.690
2.720
12,925
+0.00(+0.00%)
Dec 12, 2006
2.750
2.750
2.690
2.720
18,939
-0.03(-1.09%)
Dec 11, 2006
2.480
2.770
2.480
2.750
34,233
+0.07(+2.61%)
Dec 08, 2006
2.710
2.730
2.570
2.680
48,440
-0.03(-1.10%)
Dec 07, 2006
2.740
2.740
2.650
2.710
16,664
+0.03(+1.12%)
Dec 06, 2006
2.730
2.740
2.650
2.680
22,750
+0.00(+0.00%)
Dec 05, 2006
2.500
2.750
2.410
2.680
75,765
+0.17(+6.77%)
Dec 04, 2006
2.620
2.620
2.510
2.510
23,056
-0.09(-3.46%)
Dec 01, 2006
2.550
2.670
2.350
2.600
232,585
-0.26(-9.09%)
Nov 30, 2006
2.310
2.890
2.300
2.860
1,959,800
+0.51(+21.70%)
Nov 29, 2006
2.350
2.370
2.270
2.350
37,937
+0.03(+1.29%)
Nov 28, 2006
2.190
2.360
2.180
2.320
251,653
+0.15(+6.91%)
Nov 27, 2006
2.240
2.260
2.150
2.170
213,242
-0.09(-3.98%)
Nov 24, 2006
2.220
2.270
2.160
2.260
78,049
+0.00(+0.00%)
Nov 22, 2006
2.360
2.390
2.220
2.260
46,955
-0.05(-2.16%)
Nov 21, 2006
2.380
2.460
2.280
2.310
113,935
+0.01(+0.43%)
Nov 20, 2006
2.350
2.370
2.290
2.300
14,430
+0.00(+0.00%)
Nov 17, 2006
2.220
2.320
2.220
2.300
34,580
+0.09(+4.07%)
Nov 16, 2006
2.219
2.240
2.160
2.210
25,365
-0.03(-1.34%)
Nov 15, 2006
2.170
2.240
2.170
2.240
35,523
+0.03(+1.36%)
Nov 14, 2006
2.190
2.210
2.150
2.210
56,145
+0.04(+1.84%)
Nov 13, 2006
2.190
2.190
2.080
2.170
392,995
+0.04(+1.88%)
Nov 10, 2006
2.180
2.220
2.100
2.130
162,609
-0.02(-0.93%)
Nov 09, 2006
2.080
2.180
2.080
2.150
38,279
+0.04(+1.90%)
Nov 08, 2006
2.060
2.120
2.060
2.110
10,609
+0.04(+1.93%)
Nov 07, 2006
2.060
2.120
2.010
2.070
69,139
+0.02(+0.98%)
Nov 06, 2006
2.030
2.090
2.010
2.050
28,670
+0.01(+0.49%)
Nov 03, 2006
2.080
2.080
1.990
2.040
172,259
+0.01(+0.49%)
Nov 02, 2006
2.050
2.050
2.010
2.030
48,398
-0.01(-0.49%)
Nov 01, 2006
2.030
2.090
2.020
2.040
75,691
-0.02(-0.97%)
Oct 31, 2006
2.130
2.130
2.020
2.060
33,595
-0.04(-1.90%)
Oct 30, 2006
2.110
2.160
2.090
2.100
2,425
-0.02(-0.94%)
Oct 27, 2006
2.080
2.140
2.080
2.120
31,693
+0.06(+2.91%)
Oct 26, 2006
2.060
2.090
1.960
2.060
24,180
-0.02(-0.96%)
Oct 25, 2006
1.945
2.080
1.945
2.080
33,421
+0.12(+6.12%)
Oct 24, 2006
2.010
2.010
1.930
1.960
71,480
-0.07(-3.45%)
Oct 23, 2006
2.020
2.030
1.930
2.030
129,150
+0.04(+2.01%)
Oct 20, 2006
2.020
2.020
1.960
1.990
23,391
-0.04(-1.97%)
Oct 19, 2006
2.020
2.040
2.020
2.030
145,999
+0.00(+0.00%)
Oct 18, 2006
2.050
2.051
2.020
2.030
53,940
-0.02(-0.98%)
Oct 17, 2006
2.050
2.070
2.040
2.050
20,250
-0.01(-0.49%)
Oct 16, 2006
2.060
2.120
2.050
2.060
13,549
-0.03(-1.44%)
Oct 13, 2006
2.150
2.180
2.060
2.090
6,575
-0.05(-2.34%)
Oct 12, 2006
2.100
2.140
2.080
2.140
25,426
+0.05(+2.39%)
Oct 11, 2006
2.060
2.090
2.050
2.090
12,800
+0.00(+0.00%)
Oct 10, 2006
2.150
2.150
2.030
2.090
15,112
-0.08(-3.69%)
Oct 09, 2006
2.140
2.190
2.100
2.170
3,499
+0.00(+0.00%)
Oct 06, 2006
2.070
2.170
2.070
2.170
17,340
+0.06(+2.84%)
Oct 05, 2006
2.080
2.120
2.060
2.110
12,250
+0.03(+1.44%)
Oct 04, 2006
2.000
2.080
2.000
2.080
11,803
+0.02(+0.97%)
Oct 03, 2006
2.020
2.060
2.010
2.060
7,850
+0.03(+1.48%)
Oct 02, 2006
2.020
2.050
2.000
2.030
15,050
-0.02(-0.98%)
Sep 29, 2006
2.020
2.060
2.010
2.050
6,055
+0.00(+0.00%)
Sep 28, 2006
2.020
2.080
2.020
2.050
9,509
+0.03(+1.49%)
Sep 27, 2006
2.100
2.100
2.020
2.020
17,859
-0.02(-0.98%)
Sep 26, 2006
2.090
2.090
2.010
2.040
8,350
+0.02(+0.99%)
Sep 25, 2006
2.050
2.070
2.020
2.020
17,975
-0.01(-0.49%)
Sep 22, 2006
2.020
2.060
2.020
2.030
3,500
-0.02(-0.98%)
Sep 21, 2006
2.090
2.090
2.040
2.050
26,237
-0.05(-2.38%)
Sep 20, 2006
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Sep 19, 2006
2.080
2.102
2.080
2.100
30,637
-0.04(-1.87%)
Sep 18, 2006
2.090
2.150
2.070
2.140
8,852
+0.04(+1.90%)
Sep 15, 2006
2.070
2.120
2.050
2.100
4,300
+0.01(+0.48%)
Sep 14, 2006
2.100
2.100
2.060
2.090
500
-0.04(-1.88%)
Sep 13, 2006
2.070
2.140
2.030
2.130
6,193
+0.08(+3.90%)
Sep 12, 2006
2.050
2.060
1.980
2.050
36,353
+0.01(+0.49%)
Sep 11, 2006
2.010
2.100
1.990
2.040
27,818
-0.01(-0.49%)
Sep 08, 2006
2.100
2.110
2.049
2.050
12,400
+0.01(+0.49%)
Sep 07, 2006
2.000
2.100
2.000
2.040
16,300
+0.04(+2.00%)
Sep 06, 2006
2.040
2.040
2.000
2.000
16,964
-0.02(-0.99%)
Sep 05, 2006
2.030
2.050
2.020
2.020
42,722
-0.02(-0.98%)
Sep 01, 2006
1.950
2.050
1.950
2.040
19,244
+0.08(+4.08%)
Aug 31, 2006
2.040
2.040
1.930
1.960
95,470
-0.09(-4.39%)
Aug 30, 2006
2.020
2.060
2.020
2.050
14,925
+0.00(+0.00%)
Aug 29, 2006
2.020
2.050
2.020
2.050
15,712
+0.04(+1.99%)
Aug 28, 2006
2.090
2.090
2.010
2.010
103,376
-0.08(-3.83%)
Aug 25, 2006
2.110
2.110
2.060
2.090
6,934
+0.03(+1.46%)
Aug 24, 2006
2.060
2.060
2.060
2.060
5,700
+0.01(+0.49%)
Aug 23, 2006
2.070
2.070
2.040
2.050
11,092
+0.00(+0.00%)
Aug 22, 2006
2.030
2.060
2.030
2.050
11,450
+0.04(+1.99%)
Aug 21, 2006
2.030
2.100
2.010
2.010
11,061
-0.09(-4.29%)
Aug 18, 2006
2.100
2.110
2.070
2.100
5,900
-0.01(-0.47%)
Aug 17, 2006
2.080
2.110
2.080
2.110
11,609
+0.00(+0.00%)
Aug 16, 2006
2.080
2.110
2.070
2.110
10,247
+0.00(+0.00%)
Aug 15, 2006
2.090
2.110
2.050
2.110
12,891
+0.01(+0.48%)
Aug 14, 2006
2.100
2.130
2.070
2.100
13,296
-0.02(-0.92%)
Aug 11, 2006
2.100
2.119
2.100
2.119
3,405
-0.00(-0.02%)
Aug 10, 2006
2.150
2.150
2.100
2.120
3,125
+0.01(+0.47%)
Aug 09, 2006
2.140
2.140
2.090
2.110
8,679
+0.01(+0.48%)
Aug 08, 2006
2.080
2.180
2.080
2.100
10,063
+0.03(+1.45%)
Aug 07, 2006
2.220
2.220
2.060
2.070
22,475
-0.12(-5.48%)
Aug 04, 2006
2.300
2.300
2.060
2.190
59,443
-0.25(-10.25%)
Aug 03, 2006
2.110
2.500
2.010
2.440
105,969
+0.24(+10.91%)
Aug 02, 2006
2.170
2.200
2.060
2.200
9,700
+0.02(+0.92%)
Aug 01, 2006
2.150
2.190
2.090
2.180
8,800
-0.03(-1.36%)
Jul 31, 2006
2.190
2.210
2.180
2.210
5,983
+0.02(+0.91%)
Jul 28, 2006
2.180
2.190
2.070
2.190
25,050
+0.01(+0.46%)
Jul 27, 2006
2.070
2.200
2.070
2.180
10,371
+0.09(+4.31%)
Jul 26, 2006
2.190
2.200
2.040
2.090
14,110
-0.01(-0.48%)
Jul 25, 2006
2.160
2.170
2.030
2.100
44,881
-0.07(-3.23%)
Jul 24, 2006
2.030
2.180
2.030
2.170
46,908
+0.13(+6.37%)
Jul 21, 2006
2.060
2.110
2.020
2.040
13,686
-0.05(-2.39%)
Jul 20, 2006
2.070
2.090
2.050
2.090
6,752
+0.03(+1.46%)
Jul 19, 2006
2.140
2.200
2.060
2.060
28,781
-0.11(-5.07%)
Jul 18, 2006
2.060
2.180
2.060
2.170
5,347
+0.04(+2.09%)
Jul 17, 2006
2.060
2.166
2.060
2.126
2,544
+0.02(+0.74%)
Jul 14, 2006
2.100
2.150
2.070
2.110
10,358
+0.00(+0.00%)
Jul 13, 2006
2.110
2.140
2.100
2.110
5,548
-0.05(-2.32%)
Jul 12, 2006
2.150
2.160
2.124
2.160
7,719
-0.04(-1.82%)
Jul 11, 2006
2.180
2.200
2.140
2.200
2,000
-0.01(-0.45%)
Jul 10, 2006
2.210
2.240
2.210
2.210
11,754
-0.02(-0.80%)
Jul 07, 2006
2.230
2.240
2.220
2.228
7,700
-0.00(-0.09%)
Jul 06, 2006
2.210
2.230
2.190
2.230
10,670
+0.04(+1.83%)
Jul 05, 2006
2.160
2.190
2.106
2.190
1,600
+0.05(+2.34%)
Jul 03, 2006
2.230
2.230
2.140
2.140
11,700
-0.08(-3.47%)
Jun 30, 2006
2.150
2.230
2.150
2.217
11,200
+0.05(+2.17%)
Jun 29, 2006
2.160
2.200
2.119
2.170
5,900
+0.05(+2.36%)
Jun 28, 2006
2.150
2.180
2.050
2.120
28,832
-0.03(-1.40%)
Jun 27, 2006
2.190
2.190
2.040
2.150
17,025
-0.01(-0.46%)
Jun 26, 2006
2.160
2.200
2.110
2.160
15,700
-0.02(-0.92%)
Jun 23, 2006
2.070
2.180
2.010
2.180
18,151
+0.13(+6.34%)
Jun 22, 2006
2.120
2.120
2.010
2.050
3,380
-0.03(-1.50%)
Jun 21, 2006
2.100
2.180
2.010
2.081
21,265
+0.00(+0.20%)
Jun 20, 2006
1.970
2.080
1.960
2.077
28,879
+0.17(+8.74%)
Jun 19, 2006
1.980
2.010
1.900
1.910
15,610
+0.02(+1.06%)
Jun 16, 2006
2.030
2.030
1.870
1.890
38,214
-0.11(-5.50%)
Jun 15, 2006
2.000
2.020
1.960
2.000
25,447
-0.02(-0.99%)
Jun 14, 2006
2.010
2.030
1.960
2.020
22,919
-0.02(-0.98%)
Jun 13, 2006
1.970
2.120
1.970
2.040
33,807
+0.04(+2.00%)
Jun 12, 2006
2.110
2.120
1.930
2.000
86,814
-0.13(-6.16%)
Jun 09, 2006
2.150
2.170
2.090
2.131
13,602
-0.02(-0.87%)
Jun 08, 2006
2.160
2.210
2.130
2.150
12,400
-0.04(-1.83%)
Jun 07, 2006
2.200
2.210
2.150
2.190
14,792
-0.02(-0.90%)
Jun 06, 2006
2.200
2.230
2.150
2.210
9,468
-0.02(-0.90%)
Jun 05, 2006
2.250
2.300
2.190
2.230
7,894
-0.01(-0.45%)
Jun 02, 2006
2.250
2.250
2.200
2.240
8,095
-0.04(-1.75%)
Jun 01, 2006
2.260
2.330
2.190
2.280
21,905
-0.05(-2.15%)
May 31, 2006
2.300
2.330
2.260
2.330
5,250
-0.01(-0.43%)
May 30, 2006
2.380
2.380
2.300
2.340
7,678
-0.04(-1.68%)
May 26, 2006
2.310
2.380
2.250
2.380
5,379
+0.04(+1.56%)
May 25, 2006
2.300
2.450
2.210
2.343
26,175
+0.02(+1.01%)
May 24, 2006
2.280
2.400
2.230
2.320
10,475
+0.02(+0.87%)
May 23, 2006
2.300
2.450
2.240
2.300
81,397
-0.02(-0.86%)
May 22, 2006
2.250
2.330
2.250
2.320
32,400
+0.08(+3.57%)
May 19, 2006
2.310
2.310
2.100
2.240
26,913
+0.05(+2.28%)
May 18, 2006
2.240
2.240
2.150
2.190
19,743
-0.05(-2.23%)
May 17, 2006
2.110
2.240
2.110
2.240
10,850
+0.13(+6.16%)
May 16, 2006
2.000
2.200
1.990
2.110
138,062
+0.06(+2.93%)
May 15, 2006
2.130
2.180
1.960
2.050
155,758
-0.04(-1.91%)
May 12, 2006
2.410
2.410
2.000
2.090
148,487
-0.28(-11.81%)
May 11, 2006
2.450
2.470
2.360
2.370
18,175
-0.08(-3.27%)
May 10, 2006
2.470
2.550
2.390
2.450
54,061
-0.06(-2.22%)
May 09, 2006
2.450
2.540
1.950
2.506
536,399
+0.10(+3.97%)
May 08, 2006
2.450
2.450
2.350
2.410
61,983
+0.02(+0.84%)
May 05, 2006
2.800
2.800
2.360
2.390
1,516,825
-0.47(-16.43%)
May 04, 2006
2.900
3.000
2.860
2.860
26,169
-0.12(-4.03%)
May 03, 2006
2.950
2.980
2.900
2.980
6,900
+0.03(+1.02%)
May 02, 2006
2.960
2.960
2.920
2.950
26,575
-0.04(-1.34%)
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
.