Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

51.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 2.297 2.347 2.283 2.332 23,573 +0.04(+1.94%)
Apr 29, 2008 2.288 2.312 2.288 2.288 9,261 -0.02(-0.86%)
Apr 28, 2008 2.357 2.357 2.292 2.307 25,004 -0.07(-2.91%)
Apr 25, 2008 2.372 2.386 2.327 2.376 8,703 -0.02(-0.82%)
Apr 24, 2008 2.421 2.421 2.381 2.396 4,604 +0.00(+0.00%)
Apr 23, 2008 2.416 2.421 2.391 2.396 5,849 -0.01(-0.61%)
Apr 22, 2008 2.421 2.421 2.396 2.411 10,302 -0.02(-1.01%)
Apr 21, 2008 2.470 2.470 2.372 2.436 26,087 -0.03(-1.40%)
Apr 18, 2008 2.421 2.470 2.411 2.470 34,934 +0.03(+1.21%)
Apr 17, 2008 2.416 2.441 2.391 2.441 136,010 +0.03(+1.44%)
Apr 16, 2008 2.421 2.426 2.367 2.406 68,951 -0.04(-1.62%)
Apr 15, 2008 2.396 2.470 2.376 2.446 121,480 +0.07(+2.91%)
Apr 14, 2008 2.386 2.421 2.347 2.376 43,222 -0.04(-1.84%)
Apr 11, 2008 2.411 2.421 2.386 2.421 42,633 +0.03(+1.24%)
Apr 10, 2008 2.421 2.421 2.381 2.391 32,491 -0.03(-1.22%)
Apr 09, 2008 2.411 2.458 2.381 2.421 56,833 -0.03(-1.21%)
Apr 08, 2008 2.337 2.470 2.312 2.451 160,984 +0.11(+4.64%)
Apr 07, 2008 2.223 2.352 2.223 2.342 54,492 -0.03(-1.25%)
Apr 04, 2008 2.115 2.372 2.115 2.372 72,554 +0.15(+6.67%)
Apr 03, 2008 2.283 2.327 2.174 2.223 83,026 -0.09(-3.85%)
Apr 02, 2008 2.372 2.372 2.288 2.312 33,458 -0.04(-1.89%)
Apr 01, 2008 2.421 2.421 2.302 2.357 68,805 -0.07(-3.05%)
Mar 31, 2008 2.446 2.470 2.386 2.431 27,172 -0.00(-0.20%)
Mar 28, 2008 2.401 2.460 2.401 2.436 18,286 -0.02(-0.81%)
Mar 27, 2008 2.411 2.480 2.401 2.456 15,700 -0.01(-0.60%)
Mar 26, 2008 2.421 2.470 2.416 2.470 132,059 +0.00(+0.00%)
Mar 25, 2008 2.426 2.470 2.426 2.470 27,921 +0.02(+1.01%)
Mar 24, 2008 2.406 2.470 2.396 2.446 76,173 +0.04(+1.64%)
Mar 21, 2008 2.263 2.421 2.248 2.406 32,082 +0.00(+0.00%)
Mar 20, 2008 2.263 2.421 2.248 2.406 32,082 +0.11(+4.73%)
Mar 19, 2008 2.386 2.386 2.263 2.297 32,926 -0.07(-3.13%)
Mar 18, 2008 2.322 2.421 2.302 2.372 47,661 -0.01(-0.62%)
Mar 17, 2008 2.465 2.465 2.337 2.386 33,699 -0.08(-3.21%)
Mar 14, 2008 2.460 2.470 2.416 2.465 29,777 -0.00(-0.20%)
Mar 13, 2008 2.406 2.470 2.352 2.470 28,848 +0.00(+0.20%)
Mar 12, 2008 2.357 2.470 2.347 2.465 30,390 +0.09(+3.96%)
Mar 11, 2008 2.396 2.500 2.347 2.372 59,044 -0.04(-1.84%)
Mar 10, 2008 2.470 2.470 2.381 2.416 93,484 -0.08(-3.17%)
Mar 07, 2008 2.406 2.495 2.406 2.495 89,055 +0.03(+1.20%)
Mar 06, 2008 2.436 2.470 2.436 2.465 47,877 -0.01(-0.60%)
Mar 05, 2008 2.475 2.490 2.431 2.480 23,996 +0.01(+0.40%)
Mar 04, 2008 2.421 2.470 2.418 2.470 82,779 +0.04(+1.83%)
Mar 03, 2008 2.712 2.712 2.411 2.426 96,850 -0.29(-10.73%)
Feb 29, 2008 2.589 2.717 2.530 2.717 40,765 +0.17(+6.59%)
Feb 28, 2008 2.628 2.673 2.549 2.549 91,670 -0.15(-5.67%)
Feb 27, 2008 2.663 2.712 2.653 2.703 74,740 +0.02(+0.74%)
Feb 26, 2008 2.648 2.693 2.621 2.683 22,735 -0.00(-0.18%)
Feb 25, 2008 2.633 2.693 2.624 2.688 43,868 -0.00(-0.18%)
Feb 22, 2008 2.663 2.717 2.619 2.693 74,999 -0.02(-0.91%)
Feb 21, 2008 2.708 2.717 2.688 2.717 28,352 +0.00(+0.00%)
Feb 20, 2008 2.698 2.717 2.698 2.717 80,125 +0.00(+0.00%)
Feb 19, 2008 2.712 2.717 2.668 2.717 183,238 +0.00(+0.00%)
Feb 18, 2008 2.703 2.717 2.703 2.717 174,727 +0.00(+0.00%)
Feb 15, 2008 2.703 2.717 2.703 2.717 174,727 +0.04(+1.66%)
Feb 14, 2008 2.703 2.722 2.638 2.673 138,989 -0.03(-1.28%)
Feb 13, 2008 2.742 2.742 2.708 2.708 117,069 -0.01(-0.36%)
Feb 12, 2008 2.816 2.816 2.698 2.717 259,310 -0.09(-3.17%)
Feb 11, 2008 2.717 2.821 2.530 2.806 166,139 +0.11(+3.93%)
Feb 08, 2008 2.836 2.836 2.683 2.700 21,962 +0.05(+1.77%)
Feb 07, 2008 2.712 2.880 2.624 2.653 78,474 -0.06(-2.19%)
Feb 06, 2008 2.752 2.806 2.525 2.712 76,266 -0.07(-2.49%)
Feb 05, 2008 2.900 2.920 2.777 2.782 23,067 -0.14(-4.74%)
Feb 04, 2008 2.959 2.974 2.767 2.920 31,533 -0.05(-1.66%)
Feb 01, 2008 2.974 3.014 2.964 2.969 49,591 +0.04(+1.52%)
Jan 31, 2008 2.910 3.004 2.890 2.925 59,964 -0.04(-1.33%)
Jan 30, 2008 2.959 3.137 2.945 2.964 84,633 +0.01(+0.33%)
Jan 29, 2008 2.925 2.964 2.925 2.955 45,080 -0.00(-0.17%)
Jan 28, 2008 2.910 2.964 2.885 2.959 41,327 +0.03(+1.18%)
Jan 25, 2008 2.945 2.969 2.905 2.925 99,022 -0.01(-0.50%)
Jan 24, 2008 3.063 3.063 2.915 2.940 96,473 -0.25(-7.75%)
Jan 23, 2008 2.935 3.187 2.885 3.187 115,531 +0.22(+7.32%)
Jan 22, 2008 2.866 2.989 2.549 2.969 78,648 -0.01(-0.50%)
Jan 21, 2008 2.959 2.989 2.885 2.984 115,645 +0.00(+0.00%)
Jan 18, 2008 2.959 2.989 2.885 2.984 115,645 +0.01(+0.33%)
Jan 17, 2008 2.861 2.989 2.841 2.974 29,398 +0.00(+0.00%)
Jan 16, 2008 2.964 2.989 2.841 2.974 139,965 +0.01(+0.33%)
Jan 15, 2008 2.925 2.984 2.915 2.964 43,590 +0.01(+0.33%)
Jan 14, 2008 2.767 2.969 2.767 2.955 31,938 +0.18(+6.41%)
Jan 11, 2008 2.940 2.984 2.727 2.777 60,266 -0.18(-6.18%)
Jan 10, 2008 2.722 3.019 2.717 2.959 25,496 +0.10(+3.45%)
Jan 09, 2008 2.890 2.935 2.732 2.861 65,229 -0.04(-1.53%)
Jan 08, 2008 2.994 3.029 2.811 2.905 43,204 -0.10(-3.29%)
Jan 07, 2008 2.619 3.029 2.619 3.004 44,570 +0.37(+14.07%)
Jan 04, 2008 2.945 2.945 2.584 2.633 90,960 -0.31(-10.42%)
Jan 03, 2008 3.123 3.123 2.910 2.940 32,333 -0.17(-5.56%)
Jan 02, 2008 3.058 3.123 3.034 3.113 68,145 +0.02(+0.80%)
Jan 01, 2008 2.925 3.088 2.831 3.088 80,138 +0.00(+0.00%)
Dec 31, 2007 2.925 3.088 2.831 3.088 80,138 +0.14(+4.87%)
Dec 28, 2007 3.068 3.088 2.925 2.945 27,720 -0.13(-4.18%)
Dec 27, 2007 3.034 3.083 3.034 3.073 20,685 +0.02(+0.65%)
Dec 26, 2007 2.969 3.053 2.945 3.053 32,201 +0.06(+2.15%)
Dec 24, 2007 2.890 2.989 2.861 2.989 38,087 +0.03(+1.00%)
Dec 21, 2007 2.816 2.959 2.757 2.959 92,956 +0.14(+5.09%)
Dec 20, 2007 2.831 2.871 2.772 2.816 357,787 -0.00(-0.18%)
Dec 19, 2007 2.792 2.826 2.673 2.821 287,650 +0.01(+0.53%)
Dec 18, 2007 2.752 2.821 2.663 2.806 75,930 +0.07(+2.53%)
Dec 17, 2007 2.727 2.767 2.648 2.737 83,827 -0.02(-0.72%)
Dec 14, 2007 2.658 2.856 2.658 2.757 93,555 +0.00(+0.18%)
Dec 13, 2007 2.673 2.762 2.653 2.752 60,215 +0.04(+1.50%)
Dec 12, 2007 2.594 2.717 2.594 2.711 46,321 +0.10(+3.93%)
Dec 11, 2007 2.470 2.658 2.460 2.609 164,004 +0.13(+5.39%)
Dec 10, 2007 2.480 2.490 2.465 2.475 53,393 +0.00(+0.20%)
Dec 07, 2007 2.470 2.505 2.470 2.470 33,395 -0.01(-0.40%)
Dec 06, 2007 2.470 2.500 2.470 2.480 100,129 +0.01(+0.40%)
Dec 05, 2007 2.460 2.490 2.460 2.470 68,014 -0.00(-0.20%)
Dec 04, 2007 2.426 2.525 2.406 2.475 623,000 +0.04(+1.83%)
Dec 03, 2007 2.480 2.559 2.426 2.431 85,519 -0.06(-2.38%)
Nov 30, 2007 2.362 2.520 2.362 2.490 191,298 +0.03(+1.41%)
Nov 29, 2007 2.460 2.525 2.451 2.456 281,424 -0.02(-1.00%)
Nov 28, 2007 2.391 2.510 2.391 2.480 106,664 +0.09(+3.94%)
Nov 27, 2007 2.525 2.614 2.332 2.386 191,293 -0.19(-7.47%)
Nov 26, 2007 2.510 2.633 2.495 2.579 70,119 +0.06(+2.35%)
Nov 23, 2007 2.530 2.628 2.520 2.520 54,040 -0.01(-0.58%)
Nov 21, 2007 2.520 2.569 2.520 2.535 49,537 +0.01(+0.39%)
Nov 20, 2007 2.643 2.643 2.515 2.525 112,433 -0.06(-2.34%)
Nov 19, 2007 2.609 2.624 2.559 2.585 70,313 -0.03(-1.09%)
Nov 16, 2007 2.569 2.653 2.569 2.614 100,390 +0.01(+0.38%)
Nov 15, 2007 2.609 2.628 2.584 2.604 91,978 +0.00(+0.00%)
Nov 14, 2007 2.633 2.643 2.584 2.604 108,998 -0.02(-0.94%)
Nov 13, 2007 2.584 2.722 2.584 2.628 267,580 +0.02(+0.95%)
Nov 12, 2007 2.668 2.703 2.584 2.604 403,613 -0.08(-2.95%)
Nov 09, 2007 2.638 2.717 2.619 2.683 79,854 +0.01(+0.56%)
Nov 08, 2007 2.688 2.717 2.663 2.668 70,088 -0.02(-0.92%)
Nov 07, 2007 2.683 2.703 2.668 2.693 51,966 -0.01(-0.55%)
Nov 06, 2007 2.658 2.708 2.609 2.708 46,645 +0.00(+0.00%)
Nov 05, 2007 2.668 2.717 2.668 2.708 74,608 +0.03(+1.11%)
Nov 02, 2007 2.792 2.816 2.668 2.678 165,923 -0.11(-4.07%)
Nov 01, 2007 2.782 2.861 2.742 2.792 45,230 +0.00(+0.00%)
Oct 31, 2007 2.861 2.866 2.787 2.792 73,912 -0.04(-1.40%)
Oct 30, 2007 2.890 2.890 2.767 2.831 106,225 -0.06(-2.05%)
Oct 29, 2007 2.792 2.895 2.792 2.890 71,866 +0.02(+0.69%)
Oct 26, 2007 2.905 2.905 2.796 2.871 57,487 -0.03(-1.02%)
Oct 25, 2007 2.880 2.910 2.876 2.900 43,744 +0.00(+0.00%)
Oct 24, 2007 2.885 2.910 2.846 2.900 37,953 +0.01(+0.34%)
Oct 23, 2007 2.885 2.910 2.876 2.890 58,189 +0.00(+0.17%)
Oct 22, 2007 2.846 2.885 2.831 2.885 63,958 +0.03(+1.04%)
Oct 19, 2007 2.831 2.890 2.831 2.856 28,398 +0.00(+0.17%)
Oct 18, 2007 2.831 2.910 2.732 2.851 70,777 -0.01(-0.52%)
Oct 17, 2007 2.915 2.940 2.772 2.866 46,187 -0.05(-1.69%)
Oct 16, 2007 2.920 2.955 2.871 2.915 33,217 -0.03(-1.01%)
Oct 15, 2007 2.826 2.950 2.816 2.945 111,180 +0.12(+4.20%)
Oct 12, 2007 2.816 2.841 2.787 2.826 102,910 +0.02(+0.70%)
Oct 11, 2007 2.703 2.826 2.633 2.806 104,322 +0.10(+3.84%)
Oct 10, 2007 2.643 2.708 2.643 2.703 37,417 +0.06(+2.24%)
Oct 09, 2007 2.673 2.708 2.599 2.643 60,525 -0.02(-0.93%)
Oct 08, 2007 2.678 2.693 2.628 2.668 45,778 -0.02(-0.92%)
Oct 05, 2007 2.698 2.708 2.678 2.693 45,305 +0.00(+0.00%)
Oct 04, 2007 2.629 2.708 2.604 2.693 50,682 +0.04(+1.68%)
Oct 03, 2007 2.638 2.708 2.633 2.648 52,640 -0.02(-0.74%)
Oct 02, 2007 2.693 2.698 2.633 2.668 68,038 -0.03(-1.28%)
Oct 01, 2007 2.742 2.742 2.683 2.703 42,252 -0.05(-1.80%)
Sep 28, 2007 2.717 2.801 2.495 2.752 45,135 -0.01(-0.54%)
Sep 27, 2007 2.727 2.767 2.712 2.767 37,134 +0.03(+1.27%)
Sep 26, 2007 2.653 2.742 2.495 2.732 72,155 +0.09(+3.36%)
Sep 25, 2007 2.624 2.668 2.599 2.643 86,238 -0.00(-0.19%)
Sep 24, 2007 2.643 2.658 2.633 2.648 173,399 -0.02(-0.92%)
Sep 21, 2007 2.698 2.698 2.643 2.673 143,149 -0.03(-1.10%)
Sep 20, 2007 2.708 2.767 2.703 2.703 107,980 -0.02(-0.91%)
Sep 19, 2007 2.653 2.836 2.653 2.727 151,826 +0.04(+1.66%)
Sep 18, 2007 2.717 2.757 2.569 2.683 340,199 -0.03(-1.27%)
Sep 17, 2007 2.767 2.861 2.703 2.717 530,357 -0.32(-10.57%)
Sep 14, 2007 2.940 3.108 2.940 3.039 45,985 +0.05(+1.82%)
Sep 13, 2007 2.890 3.088 2.890 2.984 49,166 +0.12(+4.14%)
Sep 12, 2007 2.861 2.964 2.861 2.866 52,654 -0.01(-0.51%)
Sep 11, 2007 2.979 3.078 2.796 2.880 66,336 -0.12(-3.95%)
Sep 10, 2007 2.964 3.043 2.801 2.999 89,798 +0.02(+0.66%)
Sep 07, 2007 3.182 3.182 2.851 2.979 82,224 -0.26(-7.94%)
Sep 06, 2007 3.132 3.236 3.103 3.236 31,908 +0.05(+1.55%)
Sep 05, 2007 3.137 3.202 3.098 3.187 29,509 +0.01(+0.31%)
Sep 04, 2007 3.024 3.197 3.024 3.177 60,361 +0.14(+4.55%)
Aug 31, 2007 3.113 3.113 3.034 3.039 30,052 -0.05(-1.60%)
Aug 30, 2007 3.088 3.118 2.964 3.088 80,397 +0.00(+0.16%)
Aug 29, 2007 3.162 3.162 3.009 3.083 31,979 -0.08(-2.50%)
Aug 28, 2007 3.256 3.256 3.098 3.162 87,944 -0.09(-2.88%)
Aug 27, 2007 3.137 3.295 2.999 3.256 78,531 +0.09(+2.81%)
Aug 24, 2007 3.098 3.211 3.058 3.167 41,971 +0.04(+1.26%)
Aug 23, 2007 2.930 3.157 2.930 3.127 81,520 +0.14(+4.73%)
Aug 22, 2007 2.821 3.053 2.782 2.986 56,250 +0.22(+7.93%)
Aug 21, 2007 2.885 2.925 2.762 2.767 48,885 -0.10(-3.45%)
Aug 20, 2007 2.796 2.920 2.752 2.866 69,099 +0.06(+2.29%)
Aug 17, 2007 2.920 2.920 2.767 2.801 120,322 -0.01(-0.35%)
Aug 16, 2007 2.752 2.866 2.752 2.811 195,603 +0.04(+1.43%)
Aug 15, 2007 2.841 2.846 2.772 2.772 314,614 -0.08(-2.94%)
Aug 14, 2007 2.915 2.915 2.851 2.856 39,129 -0.05(-1.70%)
Aug 13, 2007 3.063 3.063 2.821 2.905 210,608 -0.16(-5.31%)
Aug 10, 2007 3.216 3.439 2.999 3.068 612,762 -0.28(-8.41%)
Aug 09, 2007 3.182 3.350 3.172 3.350 551,567 +0.12(+3.83%)
Aug 08, 2007 3.068 3.360 3.058 3.226 245,466 +0.17(+5.49%)
Aug 07, 2007 2.811 3.083 2.811 3.058 82,996 +0.21(+7.47%)
Aug 06, 2007 2.816 2.851 2.717 2.846 121,055 +0.00(+0.17%)
Aug 03, 2007 2.871 3.034 2.826 2.841 111,070 -0.21(-6.96%)
Aug 02, 2007 3.216 3.226 3.053 3.053 269,624 -0.16(-4.92%)
Aug 01, 2007 3.281 3.295 3.211 3.211 61,191 -0.08(-2.40%)
Jul 31, 2007 3.286 3.404 3.216 3.291 127,050 +0.09(+2.94%)
Jul 30, 2007 3.137 3.197 3.137 3.197 53,386 +0.04(+1.41%)
Jul 27, 2007 3.192 3.207 3.137 3.152 103,843 -0.06(-1.85%)
Jul 26, 2007 3.286 3.291 3.211 3.211 103,626 -0.07(-2.11%)
Jul 25, 2007 3.384 3.389 3.261 3.281 142,286 -0.10(-2.92%)
Jul 24, 2007 3.384 3.424 3.360 3.379 107,836 -0.00(-0.15%)
Jul 23, 2007 3.370 3.424 3.360 3.384 175,703 +0.04(+1.33%)
Jul 20, 2007 3.404 3.404 3.305 3.340 84,888 -0.05(-1.60%)
Jul 19, 2007 3.375 3.419 3.355 3.394 98,951 +0.05(+1.63%)
Jul 18, 2007 3.424 3.429 3.286 3.340 149,470 -0.09(-2.59%)
Jul 17, 2007 3.424 3.454 3.419 3.429 197,586 +0.03(+0.87%)
Jul 16, 2007 3.404 3.429 3.345 3.399 173,450 +0.09(+2.84%)
Jul 13, 2007 3.261 3.310 3.261 3.305 90,861 +0.04(+1.36%)
Jul 12, 2007 3.192 3.286 3.187 3.261 151,858 +0.07(+2.17%)
Jul 11, 2007 3.118 3.192 3.098 3.192 72,175 +0.06(+2.05%)
Jul 10, 2007 3.127 3.147 3.078 3.127 35,065 -0.00(-0.16%)
Jul 09, 2007 3.088 3.157 3.088 3.132 121,609 -0.01(-0.31%)
Jul 06, 2007 3.162 3.162 3.088 3.142 63,891 +0.00(+0.16%)
Jul 05, 2007 3.093 3.137 3.093 3.137 40,226 +0.03(+0.95%)
Jul 03, 2007 3.098 3.137 3.098 3.108 33,112 +0.00(+0.00%)
Jul 02, 2007 3.123 3.157 3.098 3.108 69,178 -0.00(-0.16%)
Jun 29, 2007 3.073 3.113 3.073 3.113 162,842 +0.03(+1.12%)
Jun 28, 2007 3.034 3.083 3.034 3.078 121,822 +0.02(+0.81%)
Jun 27, 2007 3.034 3.083 3.034 3.053 110,058 -0.01(-0.32%)
Jun 26, 2007 3.078 3.103 3.063 3.063 90,043 +0.00(+0.15%)
Jun 25, 2007 3.063 3.088 3.053 3.059 41,896 +0.01(+0.34%)
Jun 22, 2007 3.098 3.187 3.029 3.048 119,733 -0.04(-1.44%)
Jun 21, 2007 3.135 3.135 3.014 3.093 74,359 -0.04(-1.42%)
Jun 20, 2007 3.142 3.152 3.118 3.137 69,018 +0.00(+0.16%)
Jun 19, 2007 3.058 3.142 2.984 3.132 86,829 +0.05(+1.60%)
Jun 18, 2007 2.989 3.127 2.979 3.083 180,742 +0.11(+3.83%)
Jun 15, 2007 2.975 2.979 2.950 2.969 211,102 +0.01(+0.29%)
Jun 14, 2007 2.935 2.984 2.935 2.961 77,316 +0.02(+0.71%)
Jun 13, 2007 2.950 2.964 2.905 2.940 129,738 +0.01(+0.51%)
Jun 12, 2007 2.895 2.984 2.895 2.925 60,719 +0.00(+0.17%)
Jun 11, 2007 2.905 2.989 2.890 2.920 175,245 +0.00(+0.00%)
Jun 08, 2007 2.876 2.945 2.841 2.920 77,318 +0.06(+2.07%)
Jun 07, 2007 2.920 2.920 2.816 2.861 81,295 -0.05(-1.86%)
Jun 06, 2007 2.826 2.924 2.821 2.915 62,035 +0.05(+1.90%)
Jun 05, 2007 2.915 2.915 2.826 2.861 91,031 -0.04(-1.53%)
Jun 04, 2007 2.905 2.964 2.900 2.905 95,083 -0.02(-0.68%)
Jun 01, 2007 2.925 2.964 2.910 2.925 112,232 -0.00(-0.17%)
May 31, 2007 2.955 3.014 2.905 2.930 67,449 -0.02(-0.84%)
May 30, 2007 2.915 2.964 2.871 2.955 91,087 +0.02(+0.84%)
May 29, 2007 2.950 2.969 2.915 2.930 98,182 -0.03(-1.17%)
May 25, 2007 2.994 3.009 2.915 2.964 157,598 -0.00(-0.17%)
May 24, 2007 3.014 3.019 2.969 2.969 174,183 -0.06(-1.86%)
May 23, 2007 2.999 3.043 2.999 3.026 87,715 +0.00(+0.06%)
May 22, 2007 3.039 3.039 3.009 3.024 131,104 +0.00(+0.00%)
May 21, 2007 2.989 3.034 2.979 3.024 59,201 +0.02(+0.82%)
May 18, 2007 3.034 3.034 2.969 2.999 121,615 -0.04(-1.30%)
May 17, 2007 3.043 3.043 2.969 3.039 144,114 +0.00(+0.16%)
May 16, 2007 2.984 3.034 2.984 3.034 159,324 +0.04(+1.49%)
May 15, 2007 3.004 3.063 2.964 2.989 214,946 -0.01(-0.49%)
May 14, 2007 2.856 3.019 2.851 3.004 171,808 +0.14(+4.83%)
May 11, 2007 2.885 2.885 2.841 2.866 160,743 -0.03(-1.02%)
May 10, 2007 3.039 3.043 2.816 2.895 1,537,259 -0.22(-6.98%)
May 09, 2007 3.053 3.113 3.053 3.113 185,456 +0.06(+1.94%)
May 08, 2007 3.058 3.157 3.029 3.053 227,189 +0.01(+0.32%)
May 07, 2007 2.999 3.063 2.969 3.043 176,174 +0.04(+1.48%)
May 04, 2007 3.001 3.048 2.999 2.999 209,981 -0.00(-0.16%)
May 03, 2007 2.964 3.039 2.964 3.004 207,441 +0.03(+1.00%)
May 02, 2007 2.945 2.989 2.940 2.974 172,677 +0.01(+0.50%)
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.