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

Napco Sec Tech Inc (NQ: NSSC )

50.79 -1.04 (-2.01%)
Streaming Delayed Price Updated: 10:54 AM 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 29, 2011 1.092 1.092 1.077 1.077 29,908 -0.02(-1.81%)
Apr 28, 2011 1.117 1.126 1.097 1.097 6,629 -0.02(-2.20%)
Apr 27, 2011 1.097 1.126 1.087 1.121 6,748 +0.03(+2.71%)
Apr 26, 2011 1.136 1.181 1.082 1.092 28,453 -0.05(-4.33%)
Apr 25, 2011 1.087 1.151 1.071 1.141 33,349 +0.05(+5.00%)
Apr 21, 2011 1.112 1.136 1.087 1.087 23,801 -0.02(-2.22%)
Apr 20, 2011 1.107 1.112 1.096 1.112 1,252 +0.01(+0.90%)
Apr 19, 2011 1.102 1.131 1.067 1.102 9,325 -0.02(-1.77%)
Apr 18, 2011 1.072 1.121 1.042 1.121 35,865 +0.03(+3.18%)
Apr 15, 2011 1.077 1.087 1.072 1.087 5,082 -0.00(-0.04%)
Apr 14, 2011 1.077 1.092 1.077 1.087 23,356 +0.00(+0.05%)
Apr 13, 2011 1.087 1.087 1.087 1.087 1,821 -0.00(-0.00%)
Apr 12, 2011 1.087 1.097 1.062 1.087 12,387 -0.01(-0.90%)
Apr 11, 2011 1.087 1.108 1.072 1.097 50,916 -0.01(-1.33%)
Apr 08, 2011 1.161 1.161 1.102 1.112 25,900 -0.00(-0.44%)
Apr 07, 2011 1.103 1.136 1.103 1.117 19,012 -0.02(-1.74%)
Apr 06, 2011 1.087 1.136 1.087 1.136 36,711 +0.05(+4.54%)
Apr 05, 2011 1.092 1.121 1.077 1.087 53,572 -0.00(-0.45%)
Apr 04, 2011 1.141 1.141 1.072 1.092 27,609 -0.06(-5.56%)
Apr 01, 2011 1.136 1.156 1.092 1.156 14,559 +0.03(+3.08%)
Mar 31, 2011 1.141 1.141 1.067 1.121 8,244 -0.03(-2.58%)
Mar 30, 2011 1.151 1.156 1.072 1.151 63,769 +0.07(+6.39%)
Mar 29, 2011 1.121 1.146 1.082 1.082 35,766 -0.05(-4.78%)
Mar 28, 2011 1.117 1.136 1.077 1.136 14,687 +0.04(+4.07%)
Mar 25, 2011 1.112 1.117 1.071 1.092 4,633 -0.02(-1.78%)
Mar 24, 2011 1.097 1.126 1.082 1.112 51,685 +0.01(+1.35%)
Mar 23, 2011 1.102 1.102 1.077 1.097 16,004 +0.00(+0.45%)
Mar 22, 2011 1.102 1.102 1.091 1.092 809 +0.01(+1.38%)
Mar 21, 2011 1.062 1.102 1.057 1.077 10,292 +0.01(+1.40%)
Mar 18, 2011 1.062 1.102 1.062 1.062 3,323 -0.02(-2.27%)
Mar 17, 2011 1.087 1.087 1.067 1.087 3,673 +0.00(+0.00%)
Mar 16, 2011 1.067 1.087 1.057 1.087 17,026 +0.03(+2.80%)
Mar 15, 2011 1.062 1.062 1.052 1.057 13,930 -0.04(-4.04%)
Mar 14, 2011 1.097 1.102 1.062 1.102 3,613 +0.01(+0.90%)
Mar 11, 2011 1.112 1.112 1.065 1.092 17,873 +0.00(+0.00%)
Mar 10, 2011 1.097 1.102 1.087 1.092 19,783 -0.04(-3.49%)
Mar 09, 2011 1.126 1.131 1.092 1.131 7,624 +0.00(+0.44%)
Mar 08, 2011 1.136 1.136 1.126 1.126 4,608 -0.01(-0.87%)
Mar 07, 2011 1.136 1.156 1.086 1.136 29,311 -0.01(-1.29%)
Mar 04, 2011 1.156 1.166 1.067 1.151 31,141 -0.01(-0.85%)
Mar 03, 2011 1.077 1.161 1.077 1.161 14,867 +0.07(+6.82%)
Mar 02, 2011 1.097 1.102 1.087 1.087 1,012 -0.02(-2.23%)
Mar 01, 2011 1.141 1.151 1.107 1.112 25,277 -0.05(-4.25%)
Feb 28, 2011 1.156 1.161 1.136 1.161 9,885 +0.00(+0.43%)
Feb 25, 2011 1.087 1.161 1.077 1.156 5,027 +0.03(+2.59%)
Feb 24, 2011 1.087 1.160 1.087 1.127 9,989 +0.05(+4.16%)
Feb 23, 2011 1.112 1.112 1.072 1.082 12,148 -0.02(-1.75%)
Feb 22, 2011 1.112 1.112 1.052 1.101 30,250 -0.01(-0.49%)
Feb 18, 2011 1.062 1.161 1.008 1.107 41,026 +0.03(+2.76%)
Feb 17, 2011 1.087 1.087 1.052 1.077 6,274 -0.01(-0.91%)
Feb 16, 2011 1.092 1.092 0.9881 1.087 91,526 +0.01(+1.38%)
Feb 15, 2011 1.037 1.097 1.013 1.072 7,363 +0.03(+2.84%)
Feb 14, 2011 1.013 1.186 0.9881 1.042 123,858 +0.09(+9.89%)
Feb 11, 2011 0.9584 0.9733 0.9387 0.9486 8,896 -0.01(-1.53%)
Feb 10, 2011 0.9831 0.9881 0.9634 0.9634 13,733 -0.01(-1.52%)
Feb 09, 2011 0.9535 0.9802 0.9535 0.9782 7,333 +0.01(+1.02%)
Feb 08, 2011 0.9930 0.9930 0.9436 0.9683 77,240 -0.02(-2.49%)
Feb 07, 2011 0.9288 0.9930 0.9288 0.9930 132,689 +0.05(+5.79%)
Feb 04, 2011 0.9105 0.9387 0.8843 0.9387 20,239 +0.01(+1.60%)
Feb 03, 2011 0.9090 0.9239 0.8843 0.9239 10,665 -0.01(-1.58%)
Feb 02, 2011 0.9288 0.9387 0.9110 0.9387 6,981 +0.00(+0.53%)
Feb 01, 2011 0.8893 0.9337 0.8695 0.9337 12,863 +0.00(+0.53%)
Jan 31, 2011 0.8547 0.9337 0.8547 0.9288 8,987 +0.03(+3.30%)
Jan 28, 2011 0.8843 0.8992 0.8695 0.8992 2,202 +0.00(+0.55%)
Jan 27, 2011 0.8794 0.8992 0.8596 0.8942 4,432 -0.00(-0.14%)
Jan 26, 2011 0.8893 0.8955 0.8700 0.8955 3,341 -0.01(-0.95%)
Jan 25, 2011 0.8745 0.9387 0.8399 0.9041 60,272 +0.03(+3.40%)
Jan 24, 2011 0.8596 0.8744 0.8596 0.8744 3,084 +0.01(+1.72%)
Jan 21, 2011 0.8547 0.8745 0.8349 0.8596 20,202 +0.01(+1.75%)
Jan 20, 2011 0.8300 0.8448 0.8201 0.8448 5,985 +0.01(+1.79%)
Jan 19, 2011 0.8399 0.8661 0.8201 0.8300 16,476 -0.03(-4.00%)
Jan 18, 2011 0.8349 0.8695 0.8201 0.8646 11,650 +0.01(+1.74%)
Jan 14, 2011 0.8646 0.8695 0.8152 0.8498 51,803 -0.00(-0.58%)
Jan 13, 2011 0.8893 0.8893 0.8547 0.8547 3,977 -0.03(-3.89%)
Jan 12, 2011 0.8893 0.8893 0.8547 0.8893 2,094 +0.02(+2.86%)
Jan 11, 2011 0.8646 0.8695 0.8646 0.8646 2,526 +0.01(+1.74%)
Jan 10, 2011 0.8498 0.8794 0.8498 0.8498 36,804 -0.04(-4.44%)
Jan 07, 2011 0.8448 0.8893 0.8448 0.8893 3,643 +0.05(+5.88%)
Jan 06, 2011 0.8399 0.8843 0.8300 0.8399 30,159 -0.01(-1.16%)
Jan 05, 2011 0.8843 0.8843 0.8498 0.8498 5,612 -0.05(-5.49%)
Jan 04, 2011 0.9041 0.9041 0.8498 0.8992 13,964 +0.02(+1.96%)
Jan 03, 2011 0.8745 0.8843 0.8300 0.8819 15,545 +0.01(+1.42%)
Dec 31, 2010 0.8300 0.8843 0.8300 0.8695 37,136 +0.03(+4.14%)
Dec 30, 2010 0.8992 0.9090 0.8201 0.8350 48,491 -0.08(-9.13%)
Dec 29, 2010 0.9831 0.9831 0.9090 0.9189 14,610 -0.03(-3.63%)
Dec 28, 2010 0.8794 0.9634 0.8794 0.9535 39,132 +0.07(+8.43%)
Dec 27, 2010 0.8992 0.9016 0.8794 0.8794 4,388 -0.05(-5.32%)
Dec 23, 2010 0.9436 0.9683 0.8794 0.9288 17,547 -0.00(-0.01%)
Dec 22, 2010 0.9189 0.9436 0.9189 0.9288 6,080 +0.01(+1.63%)
Dec 21, 2010 0.9535 0.9535 0.9090 0.9140 4,359 -0.04(-4.15%)
Dec 20, 2010 0.8201 0.9683 0.8152 0.9535 121,615 +0.12(+14.88%)
Dec 17, 2010 0.8152 0.8300 0.7954 0.8300 22,890 +0.00(+0.00%)
Dec 16, 2010 0.8003 0.8399 0.8003 0.8300 13,124 +0.02(+3.07%)
Dec 15, 2010 0.8003 0.8053 0.8003 0.8053 11,800 +0.00(+0.00%)
Dec 14, 2010 0.8399 0.8399 0.7905 0.8053 19,980 -0.03(-3.55%)
Dec 13, 2010 0.8399 0.8399 0.7905 0.8349 17,383 -0.00(-0.59%)
Dec 10, 2010 0.8053 0.8399 0.7856 0.8399 17,460 +0.03(+3.66%)
Dec 09, 2010 0.7855 0.8102 0.7707 0.8102 14,573 -0.01(-1.03%)
Dec 08, 2010 0.8053 0.8300 0.7658 0.8186 36,231 +0.01(+1.66%)
Dec 07, 2010 0.8201 0.8399 0.8003 0.8053 24,121 -0.03(-4.12%)
Dec 06, 2010 0.8152 0.8596 0.8003 0.8399 8,503 +0.02(+3.03%)
Dec 03, 2010 0.8448 0.8448 0.8053 0.8152 14,755 -0.00(-0.60%)
Dec 02, 2010 0.8053 0.8547 0.7954 0.8201 8,201 -0.00(-0.60%)
Dec 01, 2010 0.8152 0.8349 0.7905 0.8250 15,608 +0.01(+1.21%)
Nov 30, 2010 0.8003 0.8201 0.7905 0.8152 25,228 +0.00(+0.00%)
Nov 29, 2010 0.8053 0.8399 0.7954 0.8152 25,230 -0.01(-1.60%)
Nov 26, 2010 0.8284 0.8284 0.8284 0.8284 3,546 -0.02(-1.94%)
Nov 24, 2010 0.8003 0.8448 0.8448 0.8448 16,330 +0.03(+4.27%)
Nov 23, 2010 0.8102 0.8102 0.8102 0.8102 202 +0.01(+1.23%)
Nov 22, 2010 0.8201 0.8300 0.8003 0.8003 24,331 -0.03(-3.57%)
Nov 19, 2010 0.8250 0.8300 0.8201 0.8300 19,046 +0.01(+0.72%)
Nov 18, 2010 0.8102 0.8448 0.8053 0.8241 52,123 +0.00(+0.48%)
Nov 17, 2010 0.8102 0.8201 0.8053 0.8201 14,006 -0.01(-1.19%)
Nov 16, 2010 0.8299 0.8300 0.8053 0.8300 16,707 +0.00(+0.00%)
Nov 15, 2010 0.8152 0.8399 0.8152 0.8300 4,868 +0.02(+3.07%)
Nov 12, 2010 0.8201 0.8250 0.8053 0.8053 3,722 -0.03(-4.11%)
Nov 11, 2010 0.8399 0.8498 0.8250 0.8398 14,189 +0.01(+1.18%)
Nov 10, 2010 0.8102 0.8300 0.8102 0.8300 6,861 +0.01(+1.82%)
Nov 09, 2010 0.8250 0.8250 0.8152 0.8152 8,066 -0.01(-1.20%)
Nov 08, 2010 0.8250 0.8349 0.8102 0.8250 55,209 -0.01(-1.18%)
Nov 05, 2010 0.8053 0.8349 0.8053 0.8349 28,453 +0.00(+0.00%)
Nov 04, 2010 0.8053 0.8349 0.7954 0.8349 30,442 +0.00(+0.60%)
Nov 03, 2010 0.8300 0.8300 0.8300 0.8300 902 +0.01(+1.81%)
Nov 02, 2010 0.8300 0.8349 0.8152 0.8152 4,242 -0.02(-2.36%)
Nov 01, 2010 0.8843 0.8843 0.8053 0.8349 31,675 -0.04(-4.25%)
Oct 29, 2010 0.8498 0.8843 0.8399 0.8720 28,778 +0.04(+5.06%)
Oct 28, 2010 0.8745 0.8843 0.8152 0.8300 75,005 -0.03(-3.45%)
Oct 27, 2010 0.8695 0.8843 0.8448 0.8596 28,612 -0.00(-0.57%)
Oct 25, 2010 0.8547 0.8670 0.8349 0.8646 21,330 -0.00(-0.28%)
Oct 22, 2010 0.8555 0.8670 0.8399 0.8670 8,410 -0.00(-0.06%)
Oct 21, 2010 0.8745 0.8745 0.8596 0.8675 718 +0.02(+2.09%)
Oct 20, 2010 0.8448 0.8695 0.8448 0.8498 4,341 -0.00(-0.58%)
Oct 19, 2010 0.8547 0.8843 0.8547 0.8547 11,341 -0.00(-0.57%)
Oct 18, 2010 0.8843 0.8893 0.8596 0.8596 6,307 -0.01(-1.14%)
Oct 15, 2010 0.8596 0.8794 0.8547 0.8695 11,466 +0.01(+1.15%)
Oct 14, 2010 0.8646 0.8893 0.8596 0.8596 19,810 -0.03(-3.33%)
Oct 13, 2010 0.8547 0.8893 0.8547 0.8893 5,876 +0.02(+2.39%)
Oct 12, 2010 0.8843 0.8893 0.8596 0.8685 5,143 -0.02(-2.33%)
Oct 11, 2010 0.9041 0.9041 0.8547 0.8893 21,907 +0.03(+4.05%)
Oct 08, 2010 0.8695 0.8791 0.8547 0.8547 6,699 -0.01(-1.14%)
Oct 07, 2010 0.8695 0.9239 0.8596 0.8646 38,128 +0.00(+0.00%)
Oct 06, 2010 0.8745 0.8745 0.8646 0.8646 26,795 -0.00(-0.57%)
Oct 05, 2010 0.8843 0.9040 0.8646 0.8695 31,916 +0.00(+0.00%)
Oct 04, 2010 0.8695 0.8922 0.8695 0.8695 4,382 -0.03(-3.30%)
Oct 01, 2010 0.9189 0.9190 0.8942 0.8992 2,653 -0.06(-6.67%)
Sep 30, 2010 0.9634 0.9634 0.8646 0.9634 41,324 +0.01(+1.04%)
Sep 29, 2010 0.9337 0.9782 0.9140 0.9535 16,919 +0.02(+2.66%)
Sep 28, 2010 0.8745 0.9362 0.8745 0.9288 19,642 +0.07(+8.67%)
Sep 27, 2010 0.8794 0.9041 0.8547 0.8547 5,687 -0.03(-3.35%)
Sep 24, 2010 0.8794 0.9486 0.8794 0.8843 25,588 +0.00(+0.56%)
Sep 23, 2010 0.9189 0.9387 0.8794 0.8794 10,422 -0.07(-7.39%)
Sep 22, 2010 0.9288 0.9584 0.9041 0.9495 55,764 +0.02(+2.23%)
Sep 21, 2010 0.9584 0.9584 0.8843 0.9288 27,564 -0.05(-5.53%)
Sep 20, 2010 0.9831 0.9831 0.9733 0.9831 46,728 +0.00(+0.00%)
Sep 17, 2010 0.9337 0.9831 0.9288 0.9831 4,523 +0.01(+0.71%)
Sep 15, 2010 0.9584 0.9831 0.9510 0.9762 6,631 +0.00(+0.30%)
Sep 14, 2010 0.9239 0.9782 0.8695 0.9733 14,642 +0.04(+4.13%)
Sep 13, 2010 0.8942 0.9782 0.8843 0.9347 4,139 +0.04(+4.52%)
Sep 10, 2010 0.9239 0.9239 0.8943 0.8943 617 -0.02(-2.58%)
Sep 09, 2010 0.8745 0.9189 0.8745 0.9179 1,560 +0.03(+3.60%)
Sep 08, 2010 0.8843 0.9288 0.8547 0.8860 9,999 -0.01(-1.46%)
Sep 07, 2010 0.8893 0.9239 0.8893 0.8992 2,453 +0.01(+1.11%)
Sep 03, 2010 0.8893 0.8893 0.8794 0.8893 1,155 +0.00(+0.00%)
Sep 02, 2010 0.9337 0.9337 0.8822 0.8893 9,887 -0.07(-7.69%)
Sep 01, 2010 0.9881 0.9881 0.8893 0.9634 18,700 -0.02(-2.50%)
Aug 31, 2010 0.9387 0.9881 0.9140 0.9881 12,812 +0.05(+5.26%)
Aug 30, 2010 0.8843 0.9831 0.8596 0.9387 26,554 +0.06(+6.74%)
Aug 27, 2010 0.8498 0.8937 0.8498 0.8794 22,334 +0.01(+1.71%)
Aug 26, 2010 0.9288 0.9288 0.8646 0.8646 3,631 -0.08(-8.66%)
Aug 25, 2010 0.9219 0.9535 0.8547 0.9466 49,657 +0.05(+5.86%)
Aug 24, 2010 0.8893 0.9733 0.8843 0.8942 25,815 -0.04(-4.23%)
Aug 23, 2010 0.9288 0.9782 0.8942 0.9337 126,928 -0.05(-5.50%)
Aug 20, 2010 0.8794 0.9881 0.8794 0.9881 45,158 +0.08(+8.70%)
Aug 19, 2010 0.9189 0.9486 0.9090 0.9090 10,389 -0.03(-3.66%)
Aug 18, 2010 0.9140 0.9436 0.8942 0.9436 26,714 +0.02(+2.14%)
Aug 17, 2010 0.8695 0.9239 0.8695 0.9239 7,772 +0.03(+3.89%)
Aug 16, 2010 0.9115 0.9115 0.8646 0.8893 1,394 -0.02(-2.70%)
Aug 13, 2010 0.9387 0.9432 0.9005 0.9140 3,791 -0.02(-2.63%)
Aug 12, 2010 0.8745 0.9436 0.8745 0.9387 29,566 +0.08(+9.83%)
Aug 11, 2010 0.8992 0.8992 0.8547 0.8547 36,106 -0.06(-6.99%)
Aug 10, 2010 0.9041 0.9436 0.9041 0.9189 4,774 -0.01(-1.43%)
Aug 09, 2010 0.9239 0.9486 0.9148 0.9323 12,517 +0.01(+1.45%)
Aug 06, 2010 0.9239 0.9634 0.9140 0.9189 35,290 -0.00(-0.53%)
Aug 05, 2010 0.9436 0.9535 0.9239 0.9239 3,115 -0.01(-1.58%)
Aug 04, 2010 0.9930 0.9930 0.8794 0.9387 31,683 -0.07(-7.32%)
Aug 03, 2010 1.013 1.033 0.9782 1.013 40,510 +0.03(+3.53%)
Aug 02, 2010 0.8695 1.028 0.8695 0.9782 92,433 +0.12(+14.45%)
Jul 30, 2010 0.9486 0.9634 0.8547 0.8547 18,749 -0.08(-8.47%)
Jul 29, 2010 0.9486 0.9535 0.9288 0.9337 3,643 -0.05(-5.50%)
Jul 28, 2010 0.9881 0.9881 0.9881 0.9881 607 -0.00(-0.50%)
Jul 27, 2010 1.003 1.077 0.9288 0.9930 73,180 +0.01(+1.52%)
Jul 26, 2010 0.8843 0.9881 0.8646 0.9782 13,668 +0.09(+10.61%)
Jul 23, 2010 0.8498 0.8893 0.8352 0.8843 37,134 +0.05(+5.91%)
Jul 22, 2010 0.8399 0.8745 0.8350 0.8350 6,679 +0.01(+1.81%)
Jul 21, 2010 0.8399 0.8547 0.8102 0.8201 65,209 -0.04(-4.60%)
Jul 20, 2010 0.8498 0.8843 0.8498 0.8596 1,619 +0.01(+1.16%)
Jul 19, 2010 0.8596 0.8646 0.8399 0.8498 5,019 +0.01(+1.78%)
Jul 16, 2010 0.8843 0.8843 0.8349 0.8349 9,395 -0.05(-5.53%)
Jul 15, 2010 0.8399 0.8893 0.8349 0.8838 51,574 +0.04(+5.24%)
Jul 14, 2010 0.8448 0.8448 0.8349 0.8399 28,710 -0.02(-2.86%)
Jul 13, 2010 0.8448 0.8893 0.8399 0.8646 10,412 -0.00(-0.23%)
Jul 12, 2010 0.8993 0.8993 0.8399 0.8665 17,753 -0.04(-4.41%)
Jul 09, 2010 0.8794 0.9090 0.8745 0.9066 5,815 +0.04(+4.26%)
Jul 08, 2010 0.9322 0.9322 0.8695 0.8695 5,869 -0.04(-4.86%)
Jul 07, 2010 0.9140 0.9337 0.8893 0.9140 23,228 +0.00(+0.00%)
Jul 06, 2010 0.9486 0.9486 0.8695 0.9140 25,876 +0.02(+2.55%)
Jul 02, 2010 0.8695 0.9387 0.8646 0.8912 11,665 +0.02(+2.80%)
Jul 01, 2010 0.8992 0.8992 0.8399 0.8669 5,823 -0.02(-2.51%)
Jun 29, 2010 1.097 0.8893 0.8893 0.8893 75,499 +0.01(+1.69%)
Jun 25, 2010 0.8916 0.8916 0.8745 0.8745 2,489 -0.03(-3.80%)
Jun 24, 2010 0.9090 0.9535 0.9041 0.9090 9,491 +0.00(+0.00%)
Jun 23, 2010 0.8646 0.9283 0.8399 0.9090 29,175 +0.04(+4.49%)
Jun 22, 2010 0.8942 0.9387 0.8695 0.8700 15,676 -0.06(-6.33%)
Jun 21, 2010 0.9239 0.9584 0.9239 0.9288 11,762 +0.04(+4.44%)
Jun 18, 2010 0.9123 0.9387 0.8893 0.8893 21,368 -0.06(-6.25%)
Jun 17, 2010 0.9140 1.013 0.8843 0.9486 38,096 +0.05(+6.08%)
Jun 16, 2010 0.8596 0.9530 0.8596 0.8942 46,967 +0.02(+2.26%)
Jun 15, 2010 0.9535 0.9535 0.8745 0.8745 16,727 -0.02(-2.26%)
Jun 14, 2010 0.9239 0.9387 0.8942 0.8947 34,482 -0.07(-7.13%)
Jun 11, 2010 0.9486 0.9881 0.9486 0.9634 22,441 -0.01(-1.52%)
Jun 10, 2010 0.9288 0.9782 0.9253 0.9782 64,166 +0.05(+5.04%)
Jun 09, 2010 0.8992 0.9582 0.8942 0.9313 29,147 -0.02(-2.20%)
Jun 08, 2010 0.9535 0.9634 0.9387 0.9522 26,382 -0.00(-0.14%)
Jun 07, 2010 1.028 1.028 0.9535 0.9535 2,380 +0.00(+0.01%)
Jun 04, 2010 0.9913 1.033 0.9535 0.9535 10,907 -0.05(-4.93%)
Jun 03, 2010 0.9980 1.003 0.9535 1.003 16,294 -0.04(-3.79%)
Jun 02, 2010 0.9832 1.042 0.9535 1.042 5,740 +0.04(+3.94%)
Jun 01, 2010 1.003 1.003 1.003 1.003 404 +0.00(+0.49%)
May 28, 2010 1.003 1.047 0.9387 0.9980 45,441 -0.00(-0.49%)
May 27, 2010 1.042 1.067 0.9980 1.003 23,734 -0.03(-2.87%)
May 26, 2010 1.023 1.033 1.003 1.033 27,953 +0.01(+0.97%)
May 25, 2010 1.097 1.107 1.023 1.023 28,305 -0.08(-7.17%)
May 24, 2010 1.018 1.107 1.018 1.102 9,999 +0.01(+1.36%)
May 21, 2010 1.018 1.087 1.013 1.087 10,474 -0.01(-1.35%)
May 20, 2010 1.062 1.102 1.013 1.102 33,142 +0.05(+4.89%)
May 19, 2010 1.037 1.052 0.9980 1.050 23,083 -0.00(-0.19%)
May 18, 2010 1.107 1.107 1.052 1.052 9,549 -0.04(-3.62%)
May 17, 2010 1.047 1.181 1.047 1.092 34,197 +0.03(+2.79%)
May 14, 2010 1.122 1.126 1.062 1.062 5,078 -0.06(-5.29%)
May 13, 2010 1.092 1.181 1.087 1.121 11,436 +0.00(+0.44%)
May 12, 2010 1.112 1.191 1.041 1.117 20,403 +0.00(+0.44%)
May 11, 2010 1.112 1.136 1.037 1.112 28,556 +0.00(+0.27%)
May 10, 2010 1.112 1.161 1.057 1.109 42,686 +0.02(+1.54%)
May 07, 2010 1.047 1.196 1.037 1.092 45,726 +0.00(+0.45%)
May 06, 2010 1.077 1.141 1.037 1.087 49,453 +0.01(+1.38%)
May 05, 2010 1.097 1.097 1.072 1.072 6,042 -0.01(-0.91%)
May 04, 2010 1.126 1.161 1.072 1.082 14,409 -0.03(-3.10%)
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.