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, 2011 0.8547 0.9338 0.8547 0.9289 8,986 +0.03(+3.30%)
Jan 28, 2011 0.8844 0.8992 0.8696 0.8992 2,202 +0.00(+0.55%)
Jan 27, 2011 0.8794 0.8992 0.8597 0.8943 4,432 -0.00(-0.14%)
Jan 26, 2011 0.8893 0.8956 0.8701 0.8956 3,341 -0.01(-0.95%)
Jan 25, 2011 0.8745 0.9387 0.8399 0.9042 60,268 +0.03(+3.40%)
Jan 24, 2011 0.8597 0.8745 0.8597 0.8745 3,084 +0.01(+1.72%)
Jan 21, 2011 0.8547 0.8745 0.8350 0.8597 20,201 +0.01(+1.75%)
Jan 20, 2011 0.8300 0.8449 0.8202 0.8449 5,984 +0.01(+1.79%)
Jan 19, 2011 0.8399 0.8661 0.8202 0.8300 16,475 -0.03(-4.00%)
Jan 18, 2011 0.8350 0.8696 0.8202 0.8646 11,650 +0.01(+1.74%)
Jan 14, 2011 0.8646 0.8696 0.8152 0.8498 51,800 -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 2,525 +0.01(+1.74%)
Jan 10, 2011 0.8498 0.8794 0.8498 0.8498 36,802 -0.04(-4.44%)
Jan 07, 2011 0.8449 0.8893 0.8449 0.8893 3,643 +0.05(+5.88%)
Jan 06, 2011 0.8399 0.8844 0.8300 0.8399 30,157 -0.01(-1.16%)
Jan 05, 2011 0.8844 0.8844 0.8498 0.8498 5,612 -0.05(-5.49%)
Jan 04, 2011 0.9042 0.9042 0.8498 0.8992 13,963 +0.02(+1.96%)
Jan 03, 2011 0.8745 0.8844 0.8300 0.8819 15,544 +0.01(+1.42%)
Dec 31, 2010 0.8300 0.8844 0.8300 0.8696 37,134 +0.03(+4.14%)
Dec 30, 2010 0.8992 0.9091 0.8202 0.8350 48,488 -0.08(-9.13%)
Dec 29, 2010 0.9832 0.9832 0.9091 0.9190 14,609 -0.03(-3.63%)
Dec 28, 2010 0.8794 0.9634 0.8794 0.9536 39,129 +0.07(+8.43%)
Dec 27, 2010 0.8992 0.9017 0.8794 0.8794 4,388 -0.05(-5.32%)
Dec 23, 2010 0.9437 0.9684 0.8794 0.9289 17,546 -0.00(-0.01%)
Dec 22, 2010 0.9190 0.9437 0.9190 0.9289 6,080 +0.01(+1.63%)
Dec 21, 2010 0.9536 0.9536 0.9091 0.9140 4,359 -0.04(-4.15%)
Dec 20, 2010 0.8202 0.9684 0.8152 0.9536 121,607 +0.12(+14.88%)
Dec 17, 2010 0.8152 0.8300 0.7955 0.8300 22,889 +0.00(+0.00%)
Dec 16, 2010 0.8004 0.8399 0.8004 0.8300 13,123 +0.02(+3.07%)
Dec 15, 2010 0.8004 0.8053 0.8004 0.8053 11,799 +0.00(+0.00%)
Dec 14, 2010 0.8399 0.8399 0.7905 0.8053 19,978 -0.03(-3.55%)
Dec 13, 2010 0.8399 0.8399 0.7905 0.8350 17,382 -0.00(-0.59%)
Dec 10, 2010 0.8053 0.8399 0.7856 0.8399 17,458 +0.03(+3.66%)
Dec 09, 2010 0.7856 0.8103 0.7708 0.8103 14,572 -0.01(-1.03%)
Dec 08, 2010 0.8053 0.8300 0.7658 0.8187 36,229 +0.01(+1.66%)
Dec 07, 2010 0.8202 0.8399 0.8004 0.8053 24,119 -0.03(-4.12%)
Dec 06, 2010 0.8152 0.8597 0.8004 0.8399 8,502 +0.02(+3.03%)
Dec 03, 2010 0.8449 0.8449 0.8054 0.8152 14,754 -0.00(-0.60%)
Dec 02, 2010 0.8053 0.8547 0.7955 0.8202 8,201 -0.00(-0.60%)
Dec 01, 2010 0.8152 0.8350 0.7905 0.8251 15,607 +0.01(+1.21%)
Nov 30, 2010 0.8004 0.8202 0.7905 0.8152 25,227 +0.00(+0.00%)
Nov 29, 2010 0.8053 0.8399 0.7955 0.8152 25,229 -0.01(-1.60%)
Nov 26, 2010 0.8285 0.8285 0.8285 0.8285 3,546 -0.02(-1.94%)
Nov 24, 2010 0.8004 0.8449 0.8449 0.8449 16,329 +0.03(+4.27%)
Nov 23, 2010 0.8103 0.8103 0.8103 0.8103 202 +0.01(+1.23%)
Nov 22, 2010 0.8202 0.8300 0.8004 0.8004 24,330 -0.03(-3.57%)
Nov 19, 2010 0.8251 0.8300 0.8202 0.8300 19,045 +0.01(+0.72%)
Nov 18, 2010 0.8103 0.8449 0.8053 0.8241 52,119 +0.00(+0.48%)
Nov 17, 2010 0.8103 0.8202 0.8053 0.8202 14,006 -0.01(-1.19%)
Nov 16, 2010 0.8300 0.8300 0.8053 0.8300 16,706 +0.00(+0.00%)
Nov 15, 2010 0.8152 0.8399 0.8152 0.8300 4,867 +0.02(+3.07%)
Nov 12, 2010 0.8202 0.8251 0.8053 0.8053 3,722 -0.03(-4.11%)
Nov 11, 2010 0.8399 0.8498 0.8251 0.8399 14,188 +0.01(+1.18%)
Nov 10, 2010 0.8103 0.8300 0.8103 0.8300 6,861 +0.01(+1.82%)
Nov 09, 2010 0.8251 0.8251 0.8152 0.8152 8,065 -0.01(-1.20%)
Nov 08, 2010 0.8251 0.8350 0.8103 0.8251 55,206 -0.01(-1.18%)
Nov 05, 2010 0.8053 0.8350 0.8053 0.8350 28,451 +0.00(+0.00%)
Nov 04, 2010 0.8053 0.8350 0.7955 0.8350 30,440 +0.00(+0.60%)
Nov 03, 2010 0.8301 0.8301 0.8300 0.8300 902 +0.01(+1.81%)
Nov 02, 2010 0.8300 0.8350 0.8153 0.8153 4,242 -0.02(-2.36%)
Nov 01, 2010 0.8844 0.8844 0.8053 0.8350 31,673 -0.04(-4.25%)
Oct 29, 2010 0.8498 0.8844 0.8400 0.8720 28,777 +0.04(+5.06%)
Oct 28, 2010 0.8745 0.8844 0.8152 0.8300 75,001 -0.03(-3.45%)
Oct 27, 2010 0.8696 0.8844 0.8449 0.8597 28,611 -0.00(-0.57%)
Oct 25, 2010 0.8547 0.8671 0.8350 0.8646 21,328 -0.00(-0.28%)
Oct 22, 2010 0.8555 0.8671 0.8399 0.8671 8,409 -0.00(-0.06%)
Oct 21, 2010 0.8745 0.8745 0.8597 0.8676 718 +0.02(+2.09%)
Oct 20, 2010 0.8449 0.8696 0.8449 0.8498 4,341 -0.00(-0.58%)
Oct 19, 2010 0.8547 0.8844 0.8547 0.8547 11,340 -0.00(-0.57%)
Oct 18, 2010 0.8844 0.8893 0.8597 0.8597 6,306 -0.01(-1.14%)
Oct 15, 2010 0.8597 0.8794 0.8547 0.8696 11,465 +0.01(+1.15%)
Oct 14, 2010 0.8646 0.8893 0.8597 0.8597 19,808 -0.03(-3.33%)
Oct 13, 2010 0.8547 0.8893 0.8547 0.8893 5,875 +0.02(+2.39%)
Oct 12, 2010 0.8844 0.8893 0.8597 0.8686 5,142 -0.02(-2.33%)
Oct 11, 2010 0.9042 0.9042 0.8547 0.8893 21,905 +0.03(+4.05%)
Oct 08, 2010 0.8696 0.8792 0.8547 0.8547 6,699 -0.01(-1.14%)
Oct 07, 2010 0.8696 0.9239 0.8597 0.8646 38,126 +0.00(+0.00%)
Oct 06, 2010 0.8746 0.8746 0.8646 0.8646 26,793 -0.00(-0.57%)
Oct 05, 2010 0.8844 0.9041 0.8646 0.8696 31,914 +0.00(+0.00%)
Oct 04, 2010 0.8696 0.8923 0.8696 0.8696 4,381 -0.03(-3.30%)
Oct 01, 2010 0.9190 0.9190 0.8943 0.8992 2,653 -0.06(-6.67%)
Sep 30, 2010 0.9634 0.9634 0.8646 0.9634 41,321 +0.01(+1.04%)
Sep 29, 2010 0.9338 0.9783 0.9141 0.9536 16,918 +0.02(+2.66%)
Sep 28, 2010 0.8745 0.9363 0.8745 0.9289 19,640 +0.07(+8.67%)
Sep 27, 2010 0.8795 0.9042 0.8547 0.8547 5,687 -0.03(-3.35%)
Sep 24, 2010 0.8794 0.9486 0.8794 0.8844 25,587 +0.00(+0.56%)
Sep 23, 2010 0.9190 0.9387 0.8794 0.8794 10,421 -0.07(-7.39%)
Sep 22, 2010 0.9289 0.9585 0.9042 0.9496 55,761 +0.02(+2.23%)
Sep 21, 2010 0.9585 0.9585 0.8844 0.9289 27,562 -0.05(-5.53%)
Sep 20, 2010 0.9832 0.9832 0.9733 0.9832 46,725 +0.00(+0.00%)
Sep 17, 2010 0.9338 0.9832 0.9289 0.9832 4,523 +0.01(+0.71%)
Sep 15, 2010 0.9585 0.9832 0.9511 0.9763 6,630 +0.00(+0.30%)
Sep 14, 2010 0.9239 0.9783 0.8696 0.9733 14,641 +0.04(+4.13%)
Sep 13, 2010 0.8943 0.9783 0.8844 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 0.9190 0.8745 0.9180 1,560 +0.03(+3.60%)
Sep 08, 2010 0.8844 0.9289 0.8547 0.8861 9,998 -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 18,699 -0.02(-2.50%)
Aug 31, 2010 0.9387 0.9881 0.9140 0.9881 12,811 +0.05(+5.26%)
Aug 30, 2010 0.8844 0.9832 0.8597 0.9387 26,552 +0.06(+6.74%)
Aug 27, 2010 0.8498 0.8938 0.8498 0.8794 22,332 +0.01(+1.71%)
Aug 26, 2010 0.9289 0.9289 0.8646 0.8646 3,631 -0.08(-8.66%)
Aug 25, 2010 0.9219 0.9536 0.8547 0.9466 49,654 +0.05(+5.86%)
Aug 24, 2010 0.8893 0.9733 0.8844 0.8943 25,814 -0.04(-4.23%)
Aug 23, 2010 0.9289 0.9783 0.8943 0.9338 126,920 -0.05(-5.50%)
Aug 20, 2010 0.8795 0.9881 0.8794 0.9881 45,155 +0.08(+8.70%)
Aug 19, 2010 0.9190 0.9486 0.9091 0.9091 10,389 -0.03(-3.66%)
Aug 18, 2010 0.9140 0.9437 0.8943 0.9437 26,712 +0.02(+2.14%)
Aug 17, 2010 0.8696 0.9239 0.8696 0.9239 7,772 +0.03(+3.89%)
Aug 16, 2010 0.9116 0.9116 0.8647 0.8893 1,394 -0.02(-2.70%)
Aug 13, 2010 0.9387 0.9433 0.9006 0.9140 3,790 -0.02(-2.63%)
Aug 12, 2010 0.8745 0.9437 0.8745 0.9387 29,564 +0.08(+9.83%)
Aug 11, 2010 0.8992 0.8992 0.8547 0.8547 36,104 -0.06(-6.99%)
Aug 10, 2010 0.9042 0.9437 0.9042 0.9190 4,774 -0.01(-1.43%)
Aug 09, 2010 0.9239 0.9486 0.9148 0.9323 12,516 +0.01(+1.45%)
Aug 06, 2010 0.9239 0.9634 0.9140 0.9190 35,288 -0.00(-0.53%)
Aug 05, 2010 0.9437 0.9536 0.9239 0.9239 3,114 -0.01(-1.58%)
Aug 04, 2010 0.9931 0.9931 0.8794 0.9387 31,681 -0.07(-7.32%)
Aug 03, 2010 1.013 1.033 0.9783 1.013 40,508 +0.03(+3.54%)
Aug 02, 2010 0.8696 1.028 0.8696 0.9783 92,427 +0.12(+14.45%)
Jul 30, 2010 0.9486 0.9634 0.8547 0.8547 18,748 -0.08(-8.47%)
Jul 29, 2010 0.9487 0.9536 0.9289 0.9338 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 0.9289 0.9931 73,175 +0.01(+1.52%)
Jul 26, 2010 0.8844 0.9881 0.8646 0.9783 13,668 +0.09(+10.61%)
Jul 23, 2010 0.8498 0.8893 0.8352 0.8844 37,132 +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 0.8103 0.8202 65,205 -0.04(-4.60%)
Jul 20, 2010 0.8498 0.8844 0.8498 0.8597 1,619 +0.01(+1.16%)
Jul 19, 2010 0.8597 0.8646 0.8399 0.8498 5,019 +0.01(+1.78%)
Jul 16, 2010 0.8844 0.8844 0.8350 0.8350 9,395 -0.05(-5.53%)
Jul 15, 2010 0.8399 0.8893 0.8350 0.8839 51,571 +0.04(+5.24%)
Jul 14, 2010 0.8449 0.8449 0.8350 0.8399 28,708 -0.02(-2.86%)
Jul 13, 2010 0.8449 0.8893 0.8399 0.8646 10,411 -0.00(-0.23%)
Jul 12, 2010 0.8994 0.8994 0.8399 0.8666 17,752 -0.04(-4.41%)
Jul 09, 2010 0.8794 0.9091 0.8745 0.9066 5,814 +0.04(+4.26%)
Jul 08, 2010 0.9322 0.9322 0.8696 0.8696 5,869 -0.04(-4.86%)
Jul 07, 2010 0.9140 0.9338 0.8893 0.9140 23,227 +0.00(+0.00%)
Jul 06, 2010 0.9486 0.9486 0.8696 0.9140 25,874 +0.02(+2.55%)
Jul 02, 2010 0.8696 0.9387 0.8646 0.8913 11,664 +0.02(+2.80%)
Jul 01, 2010 0.8992 0.8992 0.8399 0.8670 5,823 -0.02(-2.51%)
Jun 29, 2010 1.097 0.8893 0.8893 0.8893 75,495 +0.01(+1.70%)
Jun 25, 2010 0.8917 0.8917 0.8745 0.8745 2,489 -0.03(-3.80%)
Jun 24, 2010 0.9091 0.9536 0.9042 0.9091 9,490 +0.00(+0.00%)
Jun 23, 2010 0.8646 0.9284 0.8399 0.9091 29,173 +0.04(+4.49%)
Jun 22, 2010 0.8943 0.9387 0.8696 0.8701 15,675 -0.06(-6.33%)
Jun 21, 2010 0.9239 0.9585 0.9239 0.9289 11,761 +0.04(+4.44%)
Jun 18, 2010 0.9124 0.9387 0.8893 0.8893 21,367 -0.06(-6.25%)
Jun 17, 2010 0.9140 1.013 0.8844 0.9486 38,093 +0.05(+6.08%)
Jun 16, 2010 0.8597 0.9531 0.8597 0.8943 46,964 +0.02(+2.26%)
Jun 15, 2010 0.9536 0.9536 0.8745 0.8745 16,726 -0.02(-2.26%)
Jun 14, 2010 0.9239 0.9387 0.8943 0.8948 34,480 -0.07(-7.13%)
Jun 11, 2010 0.9486 0.9881 0.9486 0.9634 22,440 -0.01(-1.52%)
Jun 10, 2010 0.9289 0.9783 0.9254 0.9783 64,162 +0.05(+5.04%)
Jun 09, 2010 0.8992 0.9583 0.8943 0.9313 29,145 -0.02(-2.20%)
Jun 08, 2010 0.9536 0.9634 0.9387 0.9523 26,380 -0.00(-0.14%)
Jun 07, 2010 1.028 1.028 0.9536 0.9536 2,380 +0.00(+0.01%)
Jun 04, 2010 0.9914 1.033 0.9536 0.9536 10,907 -0.05(-4.93%)
Jun 03, 2010 0.9980 1.003 0.9536 1.003 16,293 -0.04(-3.79%)
Jun 02, 2010 0.9833 1.042 0.9536 1.042 5,740 +0.04(+3.94%)
Jun 01, 2010 1.003 1.003 1.003 1.003 404 +0.00(+0.50%)
May 28, 2010 1.003 1.047 0.9387 0.9980 45,438 -0.00(-0.49%)
May 27, 2010 1.042 1.067 0.9980 1.003 23,733 -0.03(-2.87%)
May 26, 2010 1.023 1.033 1.003 1.033 27,951 +0.01(+0.97%)
May 25, 2010 1.097 1.107 1.023 1.023 28,303 -0.08(-7.17%)
May 24, 2010 1.018 1.107 1.018 1.102 9,998 +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 33,140 +0.05(+4.89%)
May 19, 2010 1.038 1.052 0.9980 1.050 23,081 -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 34,195 +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 1.122 11,435 +0.00(+0.44%)
May 12, 2010 1.112 1.191 1.042 1.117 20,401 +0.00(+0.44%)
May 11, 2010 1.112 1.136 1.038 1.112 28,554 +0.00(+0.27%)
May 10, 2010 1.112 1.161 1.057 1.109 42,684 +0.02(+1.54%)
May 07, 2010 1.047 1.196 1.038 1.092 45,724 +0.00(+0.45%)
May 06, 2010 1.077 1.141 1.038 1.087 49,450 +0.01(+1.38%)
May 05, 2010 1.097 1.097 1.072 1.072 6,041 -0.01(-0.91%)
May 04, 2010 1.126 1.161 1.072 1.082 14,408 -0.03(-3.10%)
May 03, 2010 1.201 1.201 1.072 1.117 40,864 -0.07(-6.22%)
Apr 30, 2010 1.119 1.191 1.087 1.191 8,221 +0.05(+4.33%)
Apr 29, 2010 1.206 1.210 1.136 1.141 28,182 -0.02(-2.12%)
Apr 28, 2010 1.230 1.230 1.141 1.166 17,021 -0.05(-3.87%)
Apr 27, 2010 1.235 1.235 1.176 1.213 13,710 -0.00(-0.20%)
Apr 26, 2010 1.215 1.235 1.156 1.215 34,096 -0.01(-0.81%)
Apr 23, 2010 1.235 1.240 1.215 1.225 24,868 -0.01(-1.20%)
Apr 22, 2010 1.196 1.275 1.196 1.240 54,293 +0.10(+8.66%)
Apr 21, 2010 1.166 1.225 1.141 1.141 6,169 -0.07(-5.71%)
Apr 20, 2010 1.181 1.215 1.151 1.210 7,075 +0.03(+2.51%)
Apr 19, 2010 1.161 1.201 1.136 1.181 18,147 +0.00(+0.00%)
Apr 16, 2010 1.230 1.230 1.152 1.181 2,023 -0.02(-2.05%)
Apr 15, 2010 1.159 1.206 1.136 1.206 3,493 +0.03(+2.95%)
Apr 14, 2010 1.166 1.186 1.161 1.171 2,989 -0.04(-3.26%)
Apr 13, 2010 1.166 1.210 1.166 1.210 5,495 -0.01(-1.21%)
Apr 12, 2010 1.220 1.225 1.220 1.225 4,968 +0.01(+1.02%)
Apr 09, 2010 1.196 1.225 1.196 1.213 5,849 +0.02(+1.44%)
Apr 08, 2010 1.186 1.206 1.186 1.196 3,027 +0.01(+0.83%)
Apr 07, 2010 1.151 1.186 1.151 1.186 9,336 +0.02(+2.13%)
Apr 06, 2010 1.102 1.161 1.102 1.161 19,946 +0.05(+4.91%)
Apr 05, 2010 1.097 1.110 1.087 1.107 58,878 -0.00(-0.44%)
Apr 01, 2010 1.151 1.112 1.112 1.112 11,941 -0.02(-2.17%)
Mar 31, 2010 1.092 1.146 1.092 1.136 21,183 +0.04(+4.07%)
Mar 30, 2010 1.092 1.107 1.092 1.092 6,071 +0.00(+0.45%)
Mar 29, 2010 1.097 1.126 1.087 1.087 12,874 -0.04(-3.51%)
Mar 26, 2010 1.107 1.129 1.107 1.126 3,254 +0.01(+1.33%)
Mar 25, 2010 1.102 1.112 1.092 1.112 4,794 -0.01(-0.88%)
Mar 24, 2010 1.141 1.141 1.102 1.122 3,890 -0.01(-1.31%)
Mar 23, 2010 1.092 1.146 1.087 1.136 12,773 +0.03(+3.14%)
Mar 22, 2010 1.092 1.141 1.092 1.102 15,957 -0.01(-0.89%)
Mar 19, 2010 1.112 1.112 1.092 1.112 30,473 +0.00(+0.00%)
Mar 18, 2010 1.057 1.112 1.057 1.112 39,787 +0.04(+3.69%)
Mar 17, 2010 1.062 1.107 1.057 1.072 34,796 +0.01(+1.40%)
Mar 16, 2010 1.112 1.112 1.057 1.057 29,882 -0.10(-8.55%)
Mar 15, 2010 1.102 1.156 1.077 1.156 11,793 +0.08(+7.51%)
Mar 12, 2010 1.062 1.107 1.059 1.075 7,998 -0.04(-3.27%)
Mar 11, 2010 1.087 1.112 1.057 1.112 22,693 +0.00(+0.45%)
Mar 10, 2010 1.097 1.112 1.062 1.107 36,371 +0.00(+0.45%)
Mar 09, 2010 1.112 1.112 1.097 1.102 15,181 -0.01(-0.89%)
Mar 08, 2010 1.112 1.141 1.106 1.112 31,890 -0.03(-2.60%)
Mar 05, 2010 1.146 1.146 1.107 1.141 6,203 +0.02(+2.21%)
Mar 04, 2010 1.161 1.161 1.102 1.117 18,547 +0.01(+1.35%)
Mar 03, 2010 1.097 1.122 1.087 1.102 23,109 -0.02(-2.19%)
Mar 02, 2010 1.156 1.161 1.126 1.126 39,911 +0.00(+0.00%)
Mar 01, 2010 1.117 1.126 1.087 1.126 19,936 +0.04(+3.64%)
Feb 26, 2010 1.116 1.116 1.087 1.087 2,807 -0.02(-2.22%)
Feb 25, 2010 1.082 1.112 1.082 1.112 7,511 +0.00(+0.00%)
Feb 24, 2010 1.107 1.116 1.087 1.112 8,632 -0.01(-1.32%)
Feb 23, 2010 1.062 1.126 1.062 1.126 7,970 +0.01(+1.33%)
Feb 22, 2010 1.028 1.112 1.028 1.112 12,488 +0.02(+1.81%)
Feb 19, 2010 1.038 1.092 1.038 1.092 15,084 +0.01(+1.38%)
Feb 18, 2010 1.013 1.087 1.003 1.077 20,140 +0.04(+3.81%)
Feb 17, 2010 0.9881 1.087 0.9832 1.038 71,523 +0.04(+3.96%)
Feb 16, 2010 1.013 1.087 0.9881 0.9980 63,992 -0.08(-7.76%)
Feb 12, 2010 0.9881 1.082 1.082 1.082 55,659 +0.03(+2.82%)
Feb 11, 2010 1.033 1.052 0.9881 1.052 14,955 +0.01(+0.50%)
Feb 10, 2010 1.033 1.067 1.033 1.047 2,977 -0.02(-1.88%)
Feb 09, 2010 1.077 1.077 1.010 1.067 8,798 +0.03(+2.72%)
Feb 08, 2010 1.038 1.062 1.038 1.039 26,676 +0.00(+0.13%)
Feb 05, 2010 1.008 1.047 0.9881 1.038 16,542 +0.00(+0.48%)
Feb 04, 2010 1.018 1.057 0.9684 1.033 61,936 -0.01(-1.41%)
Feb 03, 2010 1.013 1.487 1.013 1.047 22,263 +0.05(+5.47%)
Feb 02, 2010 1.038 1.082 0.9931 0.9931 34,948 -0.04(-3.83%)
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.