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
)
44.63
+0.18 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2008
1.436
1.436
1.213
1.218
31,981
-0.23(-16.04%)
Sep 30, 2008
1.465
1.485
1.213
1.451
63,516
+0.03(+2.45%)
Sep 29, 2008
1.594
1.629
0.0050
1.416
165,077
-0.19(-12.00%)
Sep 26, 2008
1.579
1.634
1.569
1.609
39,176
-0.00(-0.31%)
Sep 25, 2008
1.604
1.634
1.564
1.614
8,705
-0.02(-1.21%)
Sep 24, 2008
1.609
1.658
1.582
1.634
39,883
+0.01(+0.61%)
Sep 23, 2008
1.589
1.733
1.559
1.624
32,563
-0.01(-0.61%)
Sep 22, 2008
1.683
1.693
1.624
1.634
12,713
-0.05(-3.23%)
Sep 19, 2008
1.688
1.777
1.653
1.688
24,760
-0.09(-5.28%)
Sep 18, 2008
1.832
1.832
1.782
1.782
36,312
-0.05(-2.70%)
Sep 17, 2008
1.817
1.931
1.817
1.832
40,515
-0.02(-1.33%)
Sep 16, 2008
1.891
1.995
1.812
1.857
129,903
-0.11(-5.78%)
Sep 15, 2008
1.926
1.975
1.906
1.970
12,323
+0.05(+2.84%)
Sep 12, 2008
1.936
1.946
1.782
1.916
72,555
-0.06(-3.25%)
Sep 11, 2008
1.980
2.005
1.967
1.980
32,490
-0.03(-1.60%)
Sep 10, 2008
2.015
2.030
1.985
2.012
61,647
-0.02(-0.85%)
Sep 09, 2008
2.094
2.104
2.020
2.030
36,786
-0.05(-2.61%)
Sep 08, 2008
2.154
2.154
2.040
2.084
17,369
-0.00(-0.24%)
Sep 05, 2008
2.059
2.149
2.030
2.089
47,670
-0.06(-2.77%)
Sep 04, 2008
2.163
2.193
2.119
2.149
37,368
+0.02(+0.93%)
Sep 03, 2008
2.149
2.154
2.104
2.129
32,393
+0.02(+1.18%)
Sep 02, 2008
2.079
2.114
2.070
2.104
18,445
+0.07(+3.41%)
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%)
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
.