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, 2007 2.925 2.979 2.925 2.974 193,479 +0.03(+1.18%)
Jan 30, 2007 2.930 2.950 2.915 2.940 72,256 +0.02(+0.85%)
Jan 29, 2007 2.866 2.930 2.846 2.915 137,334 +0.06(+2.08%)
Jan 26, 2007 2.830 2.861 2.821 2.856 64,126 +0.03(+1.05%)
Jan 25, 2007 2.846 2.856 2.806 2.826 155,952 -0.03(-1.21%)
Jan 24, 2007 2.866 2.890 2.801 2.861 174,547 +0.00(+0.17%)
Jan 23, 2007 2.890 2.898 2.801 2.856 210,738 -0.04(-1.53%)
Jan 22, 2007 2.940 2.940 2.890 2.900 76,096 -0.03(-1.01%)
Jan 19, 2007 2.890 2.940 2.871 2.930 280,062 +0.04(+1.54%)
Jan 18, 2007 2.910 2.935 2.880 2.885 325,033 -0.02(-0.85%)
Jan 17, 2007 2.905 2.940 2.885 2.910 316,130 -0.01(-0.34%)
Jan 16, 2007 2.866 2.920 2.801 2.920 396,879 +0.05(+1.72%)
Jan 12, 2007 2.910 2.915 2.861 2.871 103,669 -0.00(-0.17%)
Jan 11, 2007 2.821 2.900 2.821 2.876 170,697 +0.04(+1.39%)
Jan 10, 2007 2.826 2.851 2.816 2.836 86,742 -0.00(-0.17%)
Jan 09, 2007 2.866 2.866 2.841 2.841 64,778 -0.04(-1.37%)
Jan 08, 2007 2.950 2.950 2.846 2.880 230,460 -0.05(-1.69%)
Jan 05, 2007 2.900 2.945 2.876 2.930 171,675 +0.04(+1.54%)
Jan 04, 2007 2.856 2.925 2.851 2.885 130,723 +0.04(+1.57%)
Jan 03, 2007 2.915 2.915 2.841 2.841 152,214 -0.06(-2.04%)
Dec 29, 2006 2.831 2.935 2.821 2.900 293,756 +0.08(+2.98%)
Dec 28, 2006 2.841 2.846 2.792 2.816 170,082 -0.03(-1.04%)
Dec 27, 2006 2.836 2.895 2.811 2.846 225,760 +0.02(+0.88%)
Dec 26, 2006 2.920 2.974 2.767 2.821 343,176 -0.08(-2.89%)
Dec 22, 2006 2.935 2.969 2.900 2.905 64,804 -0.01(-0.51%)
Dec 21, 2006 2.935 2.964 2.890 2.920 225,691 -0.04(-1.34%)
Dec 20, 2006 2.910 2.964 2.900 2.959 347,362 +0.06(+2.04%)
Dec 19, 2006 2.964 2.979 2.880 2.900 185,865 -0.06(-2.17%)
Dec 18, 2006 3.088 3.103 2.930 2.964 1,112,196 -0.11(-3.54%)
Dec 15, 2006 3.034 3.073 3.004 3.073 989,503 +0.06(+2.13%)
Dec 14, 2006 3.014 3.058 2.964 3.009 202,557 -0.00(-0.16%)
Dec 13, 2006 3.053 3.103 3.004 3.014 349,550 -0.04(-1.29%)
Dec 12, 2006 3.088 3.162 2.964 3.053 597,670 -0.05(-1.59%)
Dec 11, 2006 3.261 3.261 3.098 3.103 218,678 -0.13(-3.98%)
Dec 08, 2006 3.211 3.251 3.211 3.231 306,712 -0.01(-0.46%)
Dec 07, 2006 3.286 3.295 3.221 3.246 268,337 -0.01(-0.45%)
Dec 06, 2006 3.286 3.286 3.211 3.261 676,158 -0.03(-1.05%)
Dec 05, 2006 3.221 3.310 3.193 3.295 567,063 +0.09(+2.93%)
Dec 04, 2006 3.137 3.226 3.137 3.202 202,187 +0.01(+0.47%)
Dec 01, 2006 3.167 3.211 3.152 3.187 92,199 +0.00(+0.16%)
Nov 30, 2006 3.310 3.310 3.127 3.182 197,946 +0.03(+1.10%)
Nov 29, 2006 3.142 3.360 3.068 3.147 381,547 +0.04(+1.27%)
Nov 28, 2006 3.127 3.152 3.063 3.108 124,692 -0.01(-0.32%)
Nov 27, 2006 3.127 3.162 3.088 3.118 196,242 -0.03(-0.94%)
Nov 24, 2006 3.162 3.162 3.132 3.147 45,960 -0.02(-0.62%)
Nov 22, 2006 3.211 3.221 3.162 3.167 156,345 -0.04(-1.23%)
Nov 21, 2006 3.093 3.207 3.088 3.207 267,252 +0.11(+3.67%)
Nov 20, 2006 3.024 3.142 2.999 3.093 177,721 +0.05(+1.79%)
Nov 17, 2006 3.024 3.058 2.979 3.039 110,601 -0.00(-0.16%)
Nov 16, 2006 2.969 3.113 2.969 3.043 293,762 +0.07(+2.50%)
Nov 15, 2006 2.757 3.009 2.757 2.969 316,200 +0.20(+7.13%)
Nov 14, 2006 2.816 2.816 2.717 2.772 175,472 -0.01(-0.53%)
Nov 13, 2006 2.841 2.841 2.762 2.787 186,970 -0.05(-1.91%)
Nov 10, 2006 2.836 2.900 2.831 2.841 99,855 -0.01(-0.35%)
Nov 09, 2006 2.866 2.925 2.841 2.851 211,307 -0.02(-0.86%)
Nov 08, 2006 2.777 2.900 2.772 2.876 190,715 +0.07(+2.65%)
Nov 07, 2006 2.717 2.866 2.668 2.801 541,951 +0.14(+5.39%)
Nov 06, 2006 2.964 3.053 2.446 2.658 1,220,478 -0.40(-12.94%)
Nov 03, 2006 2.989 3.068 2.964 3.053 272,409 +0.05(+1.81%)
Nov 02, 2006 3.137 3.137 2.984 2.999 270,359 -0.14(-4.56%)
Nov 01, 2006 3.063 3.182 2.989 3.142 301,735 +0.08(+2.58%)
Oct 31, 2006 3.009 3.108 3.004 3.063 102,464 +0.04(+1.47%)
Oct 30, 2006 3.014 3.103 2.999 3.019 160,626 +0.01(+0.49%)
Oct 27, 2006 2.945 3.048 2.945 3.004 231,476 +0.03(+1.00%)
Oct 26, 2006 2.979 3.004 2.921 2.974 146,589 +0.02(+0.67%)
Oct 25, 2006 2.984 3.048 2.940 2.955 144,227 -0.03(-0.99%)
Oct 24, 2006 3.053 3.068 2.979 2.984 194,520 -0.04(-1.47%)
Oct 23, 2006 3.039 3.063 2.969 3.029 173,826 +0.02(+0.66%)
Oct 20, 2006 3.039 3.051 2.969 3.009 191,417 -0.03(-0.98%)
Oct 19, 2006 3.127 3.127 2.999 3.039 188,482 -0.09(-3.00%)
Oct 18, 2006 3.246 3.246 3.108 3.132 275,198 -0.01(-0.47%)
Oct 17, 2006 2.999 3.162 2.979 3.147 477,349 +0.17(+5.64%)
Oct 16, 2006 2.826 3.014 2.811 2.979 349,384 +0.17(+5.98%)
Oct 13, 2006 2.722 2.816 2.717 2.811 135,164 +0.09(+3.27%)
Oct 12, 2006 2.757 2.792 2.717 2.722 304,556 -0.05(-1.96%)
Oct 11, 2006 2.752 2.789 2.752 2.777 101,250 +0.01(+0.36%)
Oct 10, 2006 2.787 2.816 2.762 2.767 97,564 -0.02(-0.89%)
Oct 09, 2006 2.816 2.836 2.787 2.792 52,717 -0.03(-1.22%)
Oct 06, 2006 2.792 2.856 2.777 2.826 123,425 +0.02(+0.70%)
Oct 05, 2006 2.806 2.826 2.792 2.806 145,237 +0.00(+0.00%)
Oct 04, 2006 2.712 2.831 2.712 2.806 210,807 +0.09(+3.46%)
Oct 03, 2006 2.747 2.821 2.712 2.712 427,026 -0.05(-1.96%)
Oct 02, 2006 2.959 2.964 2.722 2.767 560,950 -0.18(-6.04%)
Sep 29, 2006 2.945 3.004 2.940 2.945 127,868 -0.00(-0.17%)
Sep 28, 2006 2.994 3.043 2.935 2.950 259,415 -0.07(-2.29%)
Sep 27, 2006 3.009 3.048 2.989 3.019 138,406 -0.01(-0.33%)
Sep 26, 2006 3.068 3.068 2.969 3.029 251,643 -0.06(-1.92%)
Sep 25, 2006 3.108 3.113 2.989 3.088 298,452 -0.00(-0.16%)
Sep 22, 2006 3.098 3.137 3.039 3.093 188,855 -0.02(-0.79%)
Sep 21, 2006 3.108 3.182 3.098 3.118 301,889 +0.00(+0.00%)
Sep 20, 2006 3.177 3.192 3.113 3.118 319,593 -0.06(-1.87%)
Sep 19, 2006 3.216 3.226 3.152 3.177 260,864 -0.02(-0.77%)
Sep 18, 2006 3.172 3.241 3.147 3.202 456,799 +0.03(+0.93%)
Sep 15, 2006 3.157 3.197 3.113 3.172 733,298 +0.07(+2.23%)
Sep 14, 2006 3.162 3.236 3.053 3.103 1,875,746 +0.03(+1.13%)
Sep 13, 2006 3.780 3.780 2.925 3.068 4,198,098 -0.64(-17.31%)
Sep 12, 2006 3.958 4.022 3.636 3.710 768,258 -0.33(-8.08%)
Sep 11, 2006 4.644 4.644 4.037 4.037 660,385 -0.61(-13.18%)
Sep 08, 2006 4.709 4.709 4.649 4.649 143,305 -0.06(-1.36%)
Sep 07, 2006 4.738 4.773 4.664 4.713 172,242 -0.05(-1.14%)
Sep 06, 2006 4.709 4.797 4.669 4.768 91,646 +0.05(+1.15%)
Sep 05, 2006 4.674 4.753 4.625 4.713 182,186 -0.00(-0.10%)
Sep 01, 2006 4.793 4.837 4.713 4.718 38,810 -0.07(-1.44%)
Aug 31, 2006 4.862 4.891 4.786 4.788 38,379 -0.09(-1.82%)
Aug 30, 2006 4.842 4.931 4.832 4.876 58,596 +0.03(+0.61%)
Aug 29, 2006 4.827 4.867 4.773 4.847 59,977 +0.03(+0.62%)
Aug 28, 2006 4.822 4.891 4.793 4.817 96,530 -0.02(-0.41%)
Aug 25, 2006 4.960 4.965 4.768 4.837 99,042 -0.11(-2.20%)
Aug 24, 2006 4.926 5.015 4.891 4.946 85,861 +0.03(+0.70%)
Aug 23, 2006 5.059 5.059 4.842 4.911 59,363 -0.15(-3.02%)
Aug 22, 2006 4.921 5.094 4.891 5.064 68,795 +0.13(+2.60%)
Aug 21, 2006 4.921 4.936 4.827 4.936 99,969 +0.01(+0.20%)
Aug 18, 2006 4.788 4.985 4.773 4.926 116,422 +0.16(+3.32%)
Aug 17, 2006 4.793 4.891 4.689 4.768 175,998 -0.04(-0.92%)
Aug 16, 2006 4.763 4.881 4.644 4.812 124,022 +0.06(+1.25%)
Aug 15, 2006 4.862 4.911 4.610 4.753 215,124 -0.08(-1.64%)
Aug 14, 2006 4.852 4.970 4.807 4.832 163,132 -0.01(-0.31%)
Aug 11, 2006 4.906 5.015 4.842 4.847 161,195 -0.05(-1.01%)
Aug 10, 2006 4.985 5.064 4.867 4.896 174,982 -0.11(-2.17%)
Aug 09, 2006 5.203 5.203 4.975 5.005 173,685 -0.18(-3.43%)
Aug 08, 2006 5.089 5.252 5.079 5.183 91,842 +0.05(+0.96%)
Aug 07, 2006 5.208 5.237 5.054 5.133 150,751 -0.16(-2.99%)
Aug 04, 2006 5.262 5.405 5.188 5.292 290,249 +0.02(+0.37%)
Aug 03, 2006 5.247 5.336 5.109 5.272 156,123 +0.12(+2.40%)
Aug 02, 2006 5.287 5.311 4.960 5.148 241,653 -0.14(-2.71%)
Aug 01, 2006 5.242 5.311 5.178 5.292 102,537 +0.04(+0.75%)
Jul 31, 2006 5.114 5.306 5.084 5.252 106,294 +0.18(+3.51%)
Jul 28, 2006 5.385 5.385 5.040 5.074 260,793 -0.26(-4.91%)
Jul 27, 2006 5.203 5.410 5.183 5.336 564,731 +0.17(+3.35%)
Jul 26, 2006 4.916 5.188 4.876 5.163 306,103 +0.21(+4.19%)
Jul 25, 2006 4.857 5.000 4.812 4.956 101,970 +0.04(+0.91%)
Jul 24, 2006 4.832 4.941 4.783 4.911 83,319 +0.09(+1.84%)
Jul 21, 2006 4.926 4.931 4.718 4.822 154,732 -0.10(-2.11%)
Jul 20, 2006 4.970 4.970 4.847 4.926 125,740 -0.05(-0.99%)
Jul 19, 2006 4.906 5.040 4.555 4.975 204,366 +0.08(+1.72%)
Jul 18, 2006 4.723 4.891 4.595 4.891 1,196,275 +0.18(+3.88%)
Jul 17, 2006 4.689 4.842 4.516 4.709 530,649 +0.04(+0.85%)
Jul 14, 2006 4.723 4.773 4.560 4.669 817,619 -0.10(-2.17%)
Jul 13, 2006 4.827 4.832 4.580 4.773 288,326 -0.10(-2.03%)
Jul 12, 2006 4.975 4.980 4.822 4.872 101,266 -0.13(-2.57%)
Jul 11, 2006 5.064 5.089 4.694 5.000 221,198 +0.12(+2.43%)
Jul 10, 2006 5.010 5.010 4.852 4.881 128,149 -0.13(-2.66%)
Jul 07, 2006 4.951 5.035 4.886 5.015 90,302 +0.06(+1.30%)
Jul 06, 2006 5.030 5.148 4.916 4.951 131,580 -0.05(-1.09%)
Jul 05, 2006 4.891 5.010 4.664 5.005 436,256 +0.09(+1.91%)
Jul 03, 2006 4.743 4.926 4.743 4.911 110,572 +0.11(+2.26%)
Jun 30, 2006 4.748 4.812 4.704 4.802 115,270 +0.10(+2.21%)
Jun 29, 2006 4.457 4.709 4.412 4.699 224,056 +0.24(+5.32%)
Jun 28, 2006 4.447 4.481 4.298 4.461 107,648 +0.01(+0.33%)
Jun 27, 2006 4.466 4.560 4.427 4.447 102,468 -0.03(-0.77%)
Jun 26, 2006 4.318 4.531 4.318 4.481 311,493 +0.01(+0.22%)
Jun 23, 2006 4.269 4.486 4.269 4.471 173,369 +0.14(+3.31%)
Jun 22, 2006 4.358 4.387 4.249 4.328 169,139 -0.03(-0.68%)
Jun 21, 2006 4.377 4.437 4.214 4.358 377,827 -0.04(-0.90%)
Jun 20, 2006 4.437 4.481 4.298 4.397 188,436 -0.06(-1.33%)
Jun 19, 2006 4.481 4.570 4.323 4.457 212,981 -0.03(-0.66%)
Jun 16, 2006 4.259 4.521 4.259 4.486 240,499 +0.23(+5.34%)
Jun 15, 2006 4.145 4.442 4.116 4.259 330,275 +0.13(+3.23%)
Jun 14, 2006 4.096 4.219 4.046 4.125 355,903 +0.01(+0.36%)
Jun 13, 2006 4.229 4.343 3.977 4.111 674,041 -0.19(-4.48%)
Jun 12, 2006 4.560 4.596 4.239 4.303 393,701 -0.27(-5.94%)
Jun 09, 2006 4.605 4.679 4.452 4.575 182,837 -0.03(-0.64%)
Jun 08, 2006 4.837 4.837 4.397 4.605 598,671 +1.41(+44.12%)
Jun 07, 2006 3.186 3.226 3.127 3.195 408,395 +0.02(+0.62%)
Jun 06, 2006 3.318 3.347 3.129 3.175 1,179,754 -0.14(-4.36%)
Jun 05, 2006 3.360 3.404 3.287 3.320 509,582 -0.02(-0.66%)
Jun 02, 2006 3.305 3.401 3.259 3.342 851,614 +0.02(+0.59%)
Jun 01, 2006 3.213 3.368 3.177 3.322 426,596 +0.13(+3.91%)
May 31, 2006 3.191 3.239 3.164 3.197 204,887 +0.01(+0.21%)
May 30, 2006 3.232 3.278 3.140 3.191 386,503 -0.04(-1.36%)
May 26, 2006 3.180 3.239 3.160 3.235 158,897 +0.05(+1.66%)
May 25, 2006 3.151 3.221 3.132 3.182 436,424 +0.05(+1.61%)
May 24, 2006 3.087 3.221 3.026 3.131 1,085,854 +0.03(+1.06%)
May 23, 2006 3.039 3.131 3.019 3.098 1,126,138 +0.08(+2.62%)
May 22, 2006 3.035 3.120 2.997 3.019 414,492 -0.05(-1.72%)
May 19, 2006 3.149 3.149 3.030 3.072 354,397 -0.08(-2.51%)
May 18, 2006 3.215 3.329 3.147 3.151 461,031 -0.08(-2.38%)
May 17, 2006 3.355 3.401 3.199 3.228 401,057 -0.14(-4.30%)
May 16, 2006 3.325 3.443 3.250 3.373 275,546 +0.06(+1.72%)
May 15, 2006 3.327 3.338 3.259 3.316 527,097 -0.04(-1.31%)
May 12, 2006 3.327 3.382 3.300 3.360 252,224 +0.01(+0.33%)
May 11, 2006 3.386 3.478 3.316 3.349 522,992 -0.05(-1.36%)
May 10, 2006 3.265 3.434 3.265 3.395 914,068 +0.12(+3.62%)
May 09, 2006 3.404 3.410 3.250 3.276 1,075,036 -0.10(-2.99%)
May 08, 2006 3.621 3.621 3.344 3.377 714,800 -0.15(-4.23%)
May 05, 2006 3.513 3.595 3.450 3.527 352,047 +0.03(+0.88%)
May 04, 2006 3.513 3.647 3.483 3.496 548,258 -0.02(-0.56%)
May 03, 2006 3.417 3.555 3.360 3.516 483,558 +0.14(+4.03%)
May 02, 2006 3.366 3.404 3.294 3.379 236,261 +0.03(+0.85%)
May 01, 2006 3.344 3.399 3.329 3.351 299,895 +0.01(+0.20%)
Apr 28, 2006 3.309 3.395 3.296 3.344 245,611 +0.02(+0.46%)
Apr 27, 2006 3.360 3.395 3.294 3.329 329,384 -0.04(-1.04%)
Apr 26, 2006 3.283 3.393 3.184 3.364 426,775 +0.05(+1.46%)
Apr 25, 2006 3.307 3.327 3.213 3.316 541,044 +0.02(+0.60%)
Apr 24, 2006 3.294 3.333 3.184 3.296 460,338 +0.00(+0.07%)
Apr 21, 2006 3.379 3.401 3.041 3.294 1,868,606 -0.09(-2.53%)
Apr 20, 2006 3.485 3.485 3.294 3.379 797,668 -0.12(-3.33%)
Apr 19, 2006 3.619 3.623 3.469 3.496 352,427 -0.08(-2.21%)
Apr 18, 2006 3.577 3.588 3.410 3.575 632,312 +0.02(+0.62%)
Apr 17, 2006 3.535 3.621 3.472 3.553 498,106 +0.08(+2.41%)
Apr 13, 2006 3.404 3.549 3.404 3.469 368,372 +0.06(+1.80%)
Apr 12, 2006 3.439 3.542 3.395 3.408 371,548 -0.03(-0.89%)
Apr 11, 2006 3.592 3.610 3.327 3.439 730,736 -0.15(-4.22%)
Apr 10, 2006 3.737 3.788 3.478 3.590 1,206,832 -0.12(-3.31%)
Apr 07, 2006 3.755 3.755 3.693 3.713 371,080 -0.03(-0.88%)
Apr 06, 2006 3.781 3.801 3.682 3.746 699,374 -0.02(-0.64%)
Apr 05, 2006 3.898 3.900 3.689 3.770 702,778 -0.11(-2.72%)
Apr 04, 2006 3.808 3.889 3.788 3.876 885,499 +0.14(+3.76%)
Apr 03, 2006 3.841 3.843 3.700 3.735 576,207 +0.09(+2.53%)
Mar 31, 2006 3.720 3.821 3.579 3.643 608,577 -0.06(-1.49%)
Mar 30, 2006 3.823 3.832 3.595 3.698 705,592 -0.08(-2.14%)
Mar 29, 2006 3.601 3.797 3.584 3.779 720,784 +0.20(+5.58%)
Mar 28, 2006 3.759 3.772 3.557 3.579 1,434,969 -0.04(-1.15%)
Mar 27, 2006 3.415 3.678 3.415 3.621 1,821,836 +0.28(+8.34%)
Mar 24, 2006 3.360 3.360 3.184 3.342 369,872 +0.04(+1.06%)
Mar 23, 2006 3.285 3.349 3.272 3.307 319,993 +0.02(+0.74%)
Mar 22, 2006 3.134 3.373 3.134 3.283 861,311 +0.15(+4.91%)
Mar 21, 2006 3.041 3.158 2.925 3.129 453,705 +0.09(+3.11%)
Mar 20, 2006 3.030 3.151 2.989 3.035 236,003 -0.01(-0.22%)
Mar 17, 2006 2.969 3.131 2.958 3.041 347,724 +0.07(+2.29%)
Mar 16, 2006 3.138 3.144 2.967 2.973 317,431 -0.14(-4.65%)
Mar 15, 2006 2.916 3.118 2.857 3.118 479,410 +0.19(+6.61%)
Mar 14, 2006 3.006 3.006 2.795 2.925 709,068 -0.10(-3.20%)
Mar 13, 2006 3.037 3.109 2.953 3.022 480,977 -0.04(-1.22%)
Mar 10, 2006 3.041 3.184 3.037 3.059 342,560 -0.03(-1.07%)
Mar 09, 2006 3.052 3.480 3.019 3.092 928,228 +0.06(+1.88%)
Mar 08, 2006 3.028 3.063 3.004 3.035 282,028 +0.02(+0.51%)
Mar 07, 2006 3.043 3.065 3.008 3.019 369,841 -0.07(-2.20%)
Mar 06, 2006 3.098 3.272 3.019 3.087 421,253 -0.02(-0.50%)
Mar 03, 2006 3.120 3.144 2.938 3.103 818,701 -0.10(-3.09%)
Mar 02, 2006 3.390 3.390 3.151 3.202 595,027 -0.18(-5.32%)
Mar 01, 2006 3.338 3.404 3.327 3.382 258,930 +0.04(+1.25%)
Feb 28, 2006 3.401 3.448 3.294 3.340 345,080 -0.06(-1.81%)
Feb 27, 2006 3.516 3.516 3.327 3.401 662,739 -0.05(-1.53%)
Feb 24, 2006 3.467 3.467 3.384 3.454 415,260 +0.03(+0.77%)
Feb 23, 2006 3.476 3.485 3.316 3.428 365,175 -0.04(-1.08%)
Feb 22, 2006 3.412 3.465 3.300 3.465 246,364 +0.06(+1.81%)
Feb 21, 2006 3.448 3.476 3.191 3.404 939,485 -0.04(-1.02%)
Feb 17, 2006 3.342 3.463 3.303 3.439 680,679 +0.11(+3.37%)
Feb 16, 2006 3.276 3.338 3.250 3.327 504,582 +0.05(+1.54%)
Feb 15, 2006 3.149 3.349 3.149 3.276 1,680,848 +0.16(+5.07%)
Feb 14, 2006 3.017 3.138 2.993 3.118 303,471 +0.13(+4.33%)
Feb 13, 2006 2.975 3.063 2.958 2.989 350,250 +0.04(+1.42%)
Feb 10, 2006 2.986 3.015 2.931 2.947 275,519 -0.03(-1.03%)
Feb 09, 2006 2.910 3.074 2.868 2.978 448,049 +0.07(+2.34%)
Feb 08, 2006 2.901 2.910 2.800 2.910 370,786 +0.07(+2.32%)
Feb 07, 2006 2.855 2.938 2.749 2.844 300,071 -0.01(-0.38%)
Feb 06, 2006 2.863 2.879 2.747 2.855 372,720 +0.10(+3.75%)
Feb 03, 2006 2.723 2.767 2.644 2.751 244,898 +0.01(+0.48%)
Feb 02, 2006 2.912 3.022 2.635 2.738 208,132 -0.12(-4.22%)
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.