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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2006 2.771 2.802 2.747 2.778 180,781 -0.03(-1.17%)
Jan 30, 2006 2.657 2.835 2.650 2.811 507,588 +0.16(+5.96%)
Jan 27, 2006 2.617 2.668 2.617 2.653 130,046 +0.05(+2.03%)
Jan 26, 2006 2.484 2.613 2.484 2.600 142,163 +0.11(+4.59%)
Jan 25, 2006 2.560 2.560 2.455 2.486 77,184 -0.06(-2.25%)
Jan 24, 2006 2.611 2.611 2.512 2.543 67,004 -0.05(-2.03%)
Jan 23, 2006 2.521 2.620 2.521 2.596 109,669 +0.05(+1.90%)
Jan 20, 2006 2.591 2.613 2.448 2.547 217,920 -0.03(-1.19%)
Jan 19, 2006 2.512 2.729 2.415 2.578 321,836 +0.10(+3.89%)
Jan 18, 2006 2.442 2.503 2.440 2.481 89,091 -0.03(-1.05%)
Jan 17, 2006 2.459 2.547 2.442 2.508 118,916 +0.02(+0.62%)
Jan 13, 2006 2.545 2.547 2.433 2.492 194,185 -0.07(-2.83%)
Jan 12, 2006 2.580 2.620 2.509 2.565 176,998 +0.03(+1.04%)
Jan 11, 2006 2.635 2.635 2.429 2.538 369,598 -0.09(-3.43%)
Jan 10, 2006 2.628 2.672 2.611 2.628 347,166 +0.02(+0.85%)
Jan 09, 2006 2.407 2.607 2.363 2.606 424,146 +0.25(+10.51%)
Jan 06, 2006 2.240 2.404 2.240 2.358 220,516 +0.14(+6.34%)
Jan 05, 2006 2.255 2.255 2.200 2.218 115,282 -0.01(-0.30%)
Jan 04, 2006 2.163 2.292 2.086 2.224 278,992 +0.03(+1.20%)
Jan 03, 2006 2.277 2.284 2.196 2.198 216,800 -0.08(-3.38%)
Dec 30, 2005 2.347 2.404 2.251 2.275 307,594 -0.11(-4.43%)
Dec 29, 2005 2.332 2.448 2.196 2.380 184,096 -1.14(-32.42%)
Dec 28, 2005 3.612 3.663 3.294 3.522 531,450 -0.01(-0.25%)
Dec 27, 2005 3.577 3.667 3.524 3.531 322,422 -0.04(-1.23%)
Dec 23, 2005 3.590 3.707 3.395 3.575 416,690 +0.07(+2.13%)
Dec 22, 2005 3.483 3.568 3.404 3.500 432,173 +0.04(+1.01%)
Dec 21, 2005 3.261 3.467 3.230 3.465 1,049,239 +0.20(+5.98%)
Dec 20, 2005 3.296 3.388 3.230 3.270 508,680 -0.09(-2.68%)
Dec 19, 2005 3.505 3.522 3.296 3.360 977,286 -0.14(-4.08%)
Dec 16, 2005 3.584 3.625 3.375 3.502 881,197 -0.11(-3.16%)
Dec 15, 2005 3.621 3.678 3.518 3.617 209,483 -0.00(-0.06%)
Dec 14, 2005 3.781 3.834 3.553 3.619 237,718 -0.14(-3.68%)
Dec 13, 2005 3.821 3.821 3.742 3.757 316,047 +0.00(+0.06%)
Dec 12, 2005 3.696 3.812 3.630 3.755 803,779 +0.14(+3.89%)
Dec 09, 2005 3.584 3.731 3.584 3.614 330,619 +0.03(+0.92%)
Dec 08, 2005 3.733 3.733 3.518 3.581 481,356 -0.11(-3.03%)
Dec 07, 2005 3.788 3.788 3.571 3.693 777,366 -0.06(-1.52%)
Dec 06, 2005 3.790 3.880 3.733 3.751 1,231,399 +0.02(+0.53%)
Dec 05, 2005 3.786 3.786 3.643 3.731 1,342,061 +0.01(+0.35%)
Dec 02, 2005 3.669 3.755 3.577 3.718 1,552,000 +0.06(+1.68%)
Dec 01, 2005 3.527 3.689 3.524 3.656 2,947,343 +0.13(+3.74%)
Nov 30, 2005 3.342 3.555 3.342 3.524 1,325,667 +0.25(+7.79%)
Nov 29, 2005 3.250 3.294 3.239 3.270 740,479 +0.03(+0.81%)
Nov 28, 2005 3.162 3.294 3.153 3.243 762,338 +0.10(+3.29%)
Nov 25, 2005 3.127 3.160 3.096 3.140 229,976 +0.09(+3.03%)
Nov 23, 2005 2.888 3.107 2.885 3.048 741,845 +0.18(+6.36%)
Nov 22, 2005 2.855 2.881 2.798 2.866 471,338 +0.03(+1.16%)
Nov 21, 2005 2.852 2.868 2.798 2.833 188,535 -0.02(-0.85%)
Nov 18, 2005 2.881 2.885 2.844 2.857 70,131 +0.02(+0.77%)
Nov 17, 2005 2.789 2.888 2.769 2.835 186,258 -0.02(-0.77%)
Nov 16, 2005 2.800 2.881 2.756 2.857 139,807 +0.05(+1.64%)
Nov 15, 2005 2.855 2.927 2.762 2.811 525,075 -0.12(-4.19%)
Nov 14, 2005 2.901 2.964 2.855 2.934 160,300 +0.04(+1.37%)
Nov 11, 2005 2.866 2.894 2.705 2.894 365,230 -0.02(-0.60%)
Nov 10, 2005 2.866 2.912 2.855 2.912 94,267 +0.00(+0.15%)
Nov 09, 2005 2.734 3.072 2.734 2.907 227,244 +0.09(+3.12%)
Nov 08, 2005 2.782 2.844 2.782 2.820 18,215 +0.03(+1.18%)
Nov 07, 2005 2.734 2.855 2.727 2.787 97,000 +0.07(+2.59%)
Nov 04, 2005 2.659 2.896 2.642 2.716 474,070 +0.07(+2.83%)
Nov 03, 2005 2.688 2.688 2.554 2.642 201,286 +0.02(+0.67%)
Nov 02, 2005 2.536 2.648 2.516 2.624 305,117 +0.07(+2.57%)
Nov 01, 2005 2.525 2.567 2.525 2.558 84,704 -0.01(-0.34%)
Oct 31, 2005 2.580 2.635 2.514 2.567 255,934 +0.01(+0.52%)
Oct 28, 2005 2.486 2.582 2.486 2.554 57,835 -0.02(-0.94%)
Oct 27, 2005 2.543 2.578 2.536 2.578 180,793 +0.04(+1.38%)
Oct 26, 2005 2.611 2.690 2.495 2.543 382,990 -0.07(-2.61%)
Oct 25, 2005 2.565 2.613 2.565 2.611 169,863 -0.03(-1.25%)
Oct 24, 2005 2.734 2.734 2.486 2.644 188,535 -0.04(-1.31%)
Oct 21, 2005 2.725 2.725 2.650 2.679 122,957 -0.02(-0.89%)
Oct 20, 2005 2.646 2.749 2.633 2.703 170,774 +0.09(+3.27%)
Oct 19, 2005 2.655 2.666 2.196 2.617 393,920 -0.07(-2.61%)
Oct 18, 2005 2.626 2.697 2.626 2.688 102,464 -0.01(-0.49%)
Oct 17, 2005 2.787 2.787 2.690 2.701 194,455 -0.03(-1.20%)
Oct 14, 2005 2.767 2.789 2.681 2.734 255,934 +0.04(+1.63%)
Oct 13, 2005 2.723 2.749 2.688 2.690 196,732 -0.05(-2.00%)
Oct 12, 2005 2.771 2.837 2.745 2.745 237,718 -0.03(-0.95%)
Oct 11, 2005 2.929 2.929 2.771 2.771 382,990 -0.03(-1.17%)
Oct 10, 2005 2.751 2.927 2.751 2.804 98,821 +0.06(+2.16%)
Oct 07, 2005 2.721 2.809 2.692 2.745 186,258 -0.03(-1.19%)
Oct 06, 2005 2.806 2.822 2.635 2.778 530,540 -0.03(-0.94%)
Oct 05, 2005 2.934 2.980 2.708 2.804 836,113 -0.20(-6.79%)
Oct 04, 2005 3.015 3.015 2.958 3.008 176,694 -0.01(-0.22%)
Oct 03, 2005 3.019 3.050 2.861 3.015 368,873 +0.02(+0.59%)
Sep 30, 2005 3.065 3.065 2.938 2.997 127,056 +0.03(+0.89%)
Sep 29, 2005 3.107 3.107 2.912 2.971 210,849 -0.11(-3.63%)
Sep 28, 2005 3.127 3.158 3.041 3.083 191,267 -0.04(-1.40%)
Sep 27, 2005 3.147 3.147 3.096 3.127 124,779 +0.03(+1.06%)
Sep 26, 2005 3.184 3.184 3.074 3.094 316,047 -0.07(-2.15%)
Sep 23, 2005 3.151 3.162 3.076 3.162 378,892 +0.03(+1.05%)
Sep 22, 2005 3.118 3.140 3.092 3.129 590,197 +0.04(+1.14%)
Sep 21, 2005 3.129 3.184 3.063 3.094 2,052,028 -0.01(-0.21%)
Sep 20, 2005 2.940 3.112 2.940 3.101 2,142,198 +0.25(+8.62%)
Sep 19, 2005 2.800 2.855 2.800 2.855 19,126 +0.06(+2.04%)
Sep 16, 2005 2.855 2.855 2.787 2.798 156,201 -0.01(-0.39%)
Sep 15, 2005 2.587 2.822 2.587 2.809 299,197 +0.07(+2.73%)
Sep 14, 2005 2.734 2.778 2.716 2.734 124,779 -0.01(-0.24%)
Sep 13, 2005 2.644 2.743 2.642 2.740 344,281 +0.06(+2.21%)
Sep 12, 2005 2.668 2.681 2.624 2.681 190,356 +0.04(+1.33%)
Sep 09, 2005 2.668 2.668 2.596 2.646 209,028 +0.02(+0.84%)
Sep 08, 2005 2.657 2.657 2.604 2.624 122,957 -0.02(-0.83%)
Sep 07, 2005 2.589 2.657 2.589 2.646 131,154 +0.02(+0.58%)
Sep 06, 2005 2.607 2.646 2.607 2.631 262,765 -0.00(-0.17%)
Sep 02, 2005 2.598 2.646 2.591 2.635 66,032 +0.01(+0.42%)
Sep 01, 2005 2.692 2.692 2.624 2.624 170,774 -0.07(-2.45%)
Aug 31, 2005 2.569 2.690 2.541 2.690 273,239 +0.06(+2.42%)
Aug 30, 2005 2.609 2.648 2.609 2.626 239,540 -0.02(-0.83%)
Aug 29, 2005 2.789 2.798 2.582 2.648 573,803 -0.04(-1.31%)
Aug 26, 2005 2.756 2.758 2.644 2.683 122,957 -0.06(-2.24%)
Aug 25, 2005 2.745 2.745 2.639 2.745 76,507 +0.07(+2.71%)
Aug 24, 2005 2.679 2.679 2.633 2.672 94,267 -0.03(-1.22%)
Aug 23, 2005 2.723 2.723 2.646 2.705 255,934 -0.02(-0.56%)
Aug 22, 2005 2.723 2.723 2.646 2.721 173,962 +0.01(+0.32%)
Aug 19, 2005 2.639 2.712 2.637 2.712 418,056 +0.02(+0.82%)
Aug 18, 2005 2.617 2.690 2.617 2.690 98,366 +0.00(+0.00%)
Aug 17, 2005 2.626 2.692 2.626 2.690 195,366 +0.02(+0.74%)
Aug 16, 2005 2.690 2.716 2.661 2.670 145,272 -0.04(-1.54%)
Aug 15, 2005 2.672 2.718 2.672 2.712 102,920 +0.02(+0.82%)
Aug 12, 2005 2.690 2.718 2.664 2.690 68,309 -0.00(-0.08%)
Aug 11, 2005 2.686 2.721 2.659 2.692 198,554 +0.00(+0.08%)
Aug 10, 2005 2.648 2.712 2.646 2.690 248,647 +0.00(+0.00%)
Aug 09, 2005 2.637 2.701 2.637 2.690 244,549 +0.00(+0.00%)
Aug 08, 2005 2.679 2.714 2.642 2.690 132,976 -0.04(-1.61%)
Aug 05, 2005 2.697 2.745 2.697 2.734 232,253 -0.01(-0.32%)
Aug 04, 2005 2.745 2.765 2.725 2.743 73,774 +0.01(+0.32%)
Aug 03, 2005 2.712 2.767 2.703 2.734 148,004 +0.02(+0.81%)
Aug 02, 2005 2.675 2.725 2.666 2.712 76,507 +0.00(+0.00%)
Aug 01, 2005 2.756 2.756 2.701 2.712 209,028 -0.03(-0.96%)
Jul 29, 2005 2.745 2.745 2.681 2.738 217,225 +0.01(+0.24%)
Jul 28, 2005 2.668 2.734 2.637 2.732 286,901 +0.06(+2.39%)
Jul 27, 2005 2.657 2.675 2.657 2.668 61,934 +0.00(+0.00%)
Jul 26, 2005 2.668 2.677 2.527 2.668 152,103 +0.02(+0.83%)
Jul 25, 2005 2.613 2.675 2.613 2.646 199,464 +0.00(+0.00%)
Jul 22, 2005 2.613 2.666 2.567 2.646 55,103 +0.01(+0.42%)
Jul 21, 2005 2.661 2.668 2.580 2.635 55,103 +0.00(+0.00%)
Jul 20, 2005 2.527 2.637 2.527 2.635 129,788 +0.02(+0.84%)
Jul 19, 2005 2.675 2.675 2.607 2.613 127,511 -0.03(-1.24%)
Jul 18, 2005 2.492 2.690 2.492 2.646 280,525 +0.00(+0.08%)
Jul 15, 2005 2.538 2.653 2.538 2.644 147,549 +0.02(+0.92%)
Jul 14, 2005 2.672 2.677 2.613 2.620 273,239 -0.04(-1.49%)
Jul 13, 2005 2.635 2.670 2.558 2.659 694,483 +0.10(+3.95%)
Jul 12, 2005 2.442 2.578 2.442 2.558 766,436 +0.12(+4.96%)
Jul 11, 2005 2.314 2.468 2.314 2.437 365,230 +0.11(+4.82%)
Jul 08, 2005 2.301 2.328 2.288 2.325 159,845 +0.03(+1.34%)
Jul 07, 2005 2.303 2.303 2.242 2.295 74,230 +0.02(+0.77%)
Jul 06, 2005 2.288 2.303 2.246 2.277 20,948 +0.02(+1.07%)
Jul 05, 2005 2.253 2.273 2.218 2.253 106,563 +0.01(+0.29%)
Jul 01, 2005 2.240 2.284 2.211 2.246 83,793 +0.02(+0.79%)
Jun 30, 2005 2.246 2.249 2.202 2.229 43,718 +0.01(+0.50%)
Jun 29, 2005 2.306 2.306 2.185 2.218 319,690 -0.08(-3.35%)
Jun 28, 2005 2.244 2.301 2.159 2.295 213,582 +0.04(+1.56%)
Jun 27, 2005 2.238 2.260 2.222 2.260 41,441 +0.02(+1.08%)
Jun 24, 2005 2.211 2.235 2.189 2.235 154,380 +0.04(+1.90%)
Jun 23, 2005 2.224 2.235 2.150 2.194 153,469 -0.02(-1.09%)
Jun 22, 2005 2.189 2.233 2.134 2.218 97,000 +0.02(+1.10%)
Jun 21, 2005 2.139 2.194 2.132 2.194 65,577 +0.05(+2.57%)
Jun 20, 2005 2.075 2.170 2.075 2.139 188,990 +0.01(+0.31%)
Jun 17, 2005 2.196 2.200 2.071 2.132 162,577 -0.06(-2.90%)
Jun 16, 2005 2.187 2.196 2.141 2.196 280,525 +0.02(+1.01%)
Jun 15, 2005 2.121 2.198 2.115 2.174 362,497 +0.05(+2.59%)
Jun 14, 2005 2.152 2.152 2.088 2.119 91,990 +0.03(+1.58%)
Jun 13, 2005 2.152 2.152 2.060 2.086 170,774 -0.06(-2.96%)
Jun 10, 2005 2.132 2.152 2.020 2.150 340,183 +0.09(+4.26%)
Jun 09, 2005 2.064 2.183 2.018 2.062 539,648 +0.03(+1.40%)
Jun 08, 2005 1.994 2.082 1.989 2.033 418,056 +0.01(+0.43%)
Jun 07, 2005 1.998 2.044 1.998 2.025 160,300 +0.03(+1.65%)
Jun 06, 2005 1.910 2.020 1.910 1.992 86,525 -0.01(-0.33%)
Jun 03, 2005 2.003 2.018 1.989 1.998 224,056 +0.00(+0.00%)
Jun 02, 2005 2.009 2.027 1.989 1.998 168,042 -0.01(-0.55%)
Jun 01, 2005 2.025 2.051 2.009 2.009 107,018 -0.03(-1.51%)
May 31, 2005 1.998 2.042 1.998 2.040 79,694 -0.01(-0.43%)
May 27, 2005 2.073 2.086 1.978 2.049 119,314 -0.00(-0.11%)
May 26, 2005 2.003 2.086 1.976 2.051 238,173 +0.05(+2.41%)
May 25, 2005 1.987 2.005 1.978 2.003 657,596 +0.02(+0.77%)
May 24, 2005 2.047 2.051 1.978 1.987 266,863 -0.02(-1.09%)
May 23, 2005 2.086 2.086 1.978 2.009 282,802 -0.06(-3.07%)
May 20, 2005 2.044 2.079 1.992 2.073 84,704 +0.02(+0.96%)
May 19, 2005 2.069 2.086 2.040 2.053 543,746 -0.03(-1.58%)
May 18, 2005 2.020 2.086 2.014 2.086 624,807 +0.07(+3.60%)
May 17, 2005 2.031 2.031 2.009 2.014 315,591 -0.02(-0.86%)
May 16, 2005 1.998 2.051 1.992 2.031 166,676 +0.03(+1.54%)
May 13, 2005 2.062 2.062 1.998 2.000 106,563 +0.00(+0.00%)
May 12, 2005 2.020 2.042 1.926 2.000 118,859 -0.04(-2.04%)
May 11, 2005 2.025 2.060 2.025 2.042 84,704 +0.02(+0.76%)
May 10, 2005 1.996 2.088 1.985 2.027 77,873 -0.00(-0.11%)
May 09, 2005 1.961 2.082 1.961 2.029 512,324 -0.08(-3.95%)
May 06, 2005 2.154 2.154 2.064 2.112 160,300 +0.10(+5.02%)
May 05, 2005 2.020 2.121 2.007 2.011 266,863 +0.02(+0.99%)
May 04, 2005 2.020 2.020 1.974 1.992 245,915 -0.03(-1.41%)
May 03, 2005 1.970 2.101 1.970 2.020 293,732 -0.02(-1.18%)
May 02, 2005 2.040 2.084 2.040 2.044 752,774 -0.05(-2.31%)
Apr 29, 2005 1.932 2.130 1.932 2.093 128,877 -0.03(-1.24%)
Apr 28, 2005 2.060 2.137 2.025 2.119 135,708 +0.09(+4.21%)
Apr 27, 2005 1.974 2.042 1.972 2.033 115,216 +0.06(+3.12%)
Apr 26, 2005 1.965 2.042 1.932 1.972 299,652 +0.01(+0.56%)
Apr 25, 2005 2.003 2.003 1.899 1.961 86,525 -0.04(-2.08%)
Apr 22, 2005 1.987 2.016 1.895 2.003 169,863 -0.04(-1.83%)
Apr 21, 2005 2.097 2.108 2.007 2.040 382,990 +0.04(+2.09%)
Apr 20, 2005 2.020 2.040 1.959 1.998 109,295 +0.04(+1.90%)
Apr 19, 2005 1.946 2.016 1.943 1.961 307,394 +0.04(+1.82%)
Apr 18, 2005 2.020 2.020 1.757 1.926 785,563 -0.13(-6.20%)
Apr 15, 2005 2.014 2.064 2.003 2.053 551,943 +0.01(+0.54%)
Apr 14, 2005 2.198 2.235 1.978 2.042 573,803 -0.16(-7.09%)
Apr 13, 2005 2.411 2.411 2.196 2.198 151,647 -0.09(-4.12%)
Apr 12, 2005 2.255 2.292 2.198 2.292 228,155 +0.04(+1.85%)
Apr 11, 2005 2.253 2.284 2.251 2.251 137,985 -0.04(-1.91%)
Apr 08, 2005 2.306 2.310 2.251 2.295 105,197 -0.02(-0.67%)
Apr 07, 2005 2.275 2.312 2.273 2.310 84,704 +0.01(+0.48%)
Apr 06, 2005 2.288 2.319 2.288 2.299 205,385 -0.01(-0.29%)
Apr 05, 2005 2.286 2.310 2.286 2.306 174,873 +0.02(+0.86%)
Apr 04, 2005 2.253 2.319 2.220 2.286 489,554 -0.02(-0.86%)
Apr 01, 2005 2.306 2.317 2.306 2.306 180,793 -0.01(-0.29%)
Mar 31, 2005 2.308 2.328 2.306 2.312 156,201 -0.01(-0.28%)
Mar 30, 2005 2.288 2.380 2.264 2.319 107,018 +0.01(+0.57%)
Mar 29, 2005 2.330 2.391 2.306 2.306 163,943 -0.05(-2.05%)
Mar 28, 2005 2.275 2.415 2.275 2.354 159,845 +0.00(+0.19%)
Mar 24, 2005 2.325 2.354 2.295 2.350 647,577 +0.02(+0.75%)
Mar 23, 2005 2.308 2.369 2.308 2.332 188,990 -0.08(-3.19%)
Mar 22, 2005 2.459 2.503 2.409 2.409 200,831 -0.02(-0.63%)
Mar 21, 2005 2.437 2.440 2.407 2.424 102,464 +0.02(+1.01%)
Mar 18, 2005 2.361 2.411 2.308 2.400 186,258 +0.00(+0.00%)
Mar 17, 2005 2.385 2.455 2.385 2.400 137,075 -0.06(-2.41%)
Mar 16, 2005 2.389 2.510 2.372 2.459 340,183 +0.11(+4.77%)
Mar 15, 2005 2.251 2.389 2.251 2.347 887,117 +0.06(+2.59%)
Mar 14, 2005 2.260 2.301 2.260 2.288 296,920 +0.01(+0.58%)
Mar 11, 2005 2.207 2.292 2.207 2.275 265,042 +0.01(+0.58%)
Mar 10, 2005 2.319 2.350 2.198 2.262 315,591 -0.03(-1.15%)
Mar 09, 2005 2.325 2.413 2.277 2.288 488,187 -0.09(-3.96%)
Mar 08, 2005 2.361 2.385 2.361 2.383 141,173 +0.01(+0.46%)
Mar 07, 2005 2.308 2.433 2.306 2.372 321,511 +0.04(+1.89%)
Mar 04, 2005 2.310 2.457 2.310 2.328 237,718 -0.05(-2.03%)
Mar 03, 2005 2.415 2.420 2.328 2.376 221,779 +0.00(+0.09%)
Mar 02, 2005 2.231 2.462 2.231 2.374 258,666 +0.07(+2.95%)
Mar 01, 2005 2.198 2.611 2.141 2.306 2,498,775 +0.10(+4.37%)
Feb 28, 2005 2.231 2.275 2.196 2.209 582,000 -0.03(-1.37%)
Feb 25, 2005 2.218 2.334 2.218 2.240 512,779 +0.01(+0.29%)
Feb 24, 2005 2.229 2.282 2.229 2.233 617,521 -0.03(-1.45%)
Feb 23, 2005 2.391 2.415 2.229 2.266 711,789 -0.14(-5.67%)
Feb 22, 2005 2.589 2.589 2.372 2.402 478,169 -0.14(-5.53%)
Feb 18, 2005 2.527 2.600 2.525 2.543 269,140 -0.03(-1.19%)
Feb 17, 2005 2.655 2.655 2.486 2.574 377,525 -0.06(-2.41%)
Feb 16, 2005 2.653 2.653 2.593 2.637 627,084 +0.00(+0.08%)
Feb 15, 2005 2.560 2.655 2.516 2.635 467,239 +0.01(+0.42%)
Feb 14, 2005 2.633 2.661 2.484 2.624 420,788 -0.02(-0.67%)
Feb 11, 2005 2.598 2.646 2.598 2.642 422,155 +0.03(+1.09%)
Feb 10, 2005 2.547 2.708 2.547 2.613 414,413 -0.04(-1.57%)
Feb 09, 2005 2.648 2.679 2.571 2.655 957,704 +0.02(+0.75%)
Feb 08, 2005 2.859 2.859 2.475 2.635 3,127,226 -0.25(-8.61%)
Feb 07, 2005 2.964 2.964 2.837 2.883 408,493 +0.01(+0.46%)
Feb 04, 2005 2.912 3.019 2.822 2.870 655,774 -0.04(-1.28%)
Feb 03, 2005 2.953 2.953 2.855 2.907 377,525 +0.04(+1.46%)
Feb 02, 2005 2.888 2.892 2.813 2.866 747,765 -0.02(-0.61%)
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.