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 (%)
Oct 31, 2011 1.028 1.028 1.008 1.010 1,544 -0.03(-2.62%)
Oct 28, 2011 1.023 1.047 1.008 1.037 12,571 +0.02(+2.44%)
Oct 27, 2011 1.023 1.023 0.9881 1.013 10,711 -0.01(-0.97%)
Oct 26, 2011 1.023 1.037 0.9831 1.023 19,425 -0.01(-0.96%)
Oct 25, 2011 1.023 1.062 1.003 1.033 12,928 +0.03(+3.47%)
Oct 24, 2011 1.008 1.037 0.9980 0.9980 3,036 -0.04(-3.81%)
Oct 21, 2011 1.028 1.062 0.9930 1.037 30,311 -0.02(-2.33%)
Oct 20, 2011 1.042 1.062 1.033 1.062 1,416 +0.02(+2.38%)
Oct 19, 2011 1.028 1.062 1.013 1.037 4,080 +0.00(+0.48%)
Oct 18, 2011 1.028 1.042 1.018 1.033 20,360 -0.01(-1.41%)
Oct 17, 2011 1.092 1.092 1.008 1.047 32,904 -0.05(-4.93%)
Oct 14, 2011 1.113 1.113 1.062 1.102 9,446 -0.04(-3.30%)
Oct 13, 2011 1.047 1.139 1.047 1.139 3,461 +0.05(+4.82%)
Oct 12, 2011 1.082 1.087 1.072 1.087 3,441 +0.02(+2.33%)
Oct 11, 2011 1.087 1.087 1.042 1.062 5,629 -0.06(-5.58%)
Oct 10, 2011 1.033 1.125 1.005 1.125 42,650 +0.09(+8.43%)
Oct 07, 2011 1.018 1.077 1.013 1.037 9,205 +0.00(+0.00%)
Oct 06, 2011 1.023 1.067 1.023 1.037 1,036 -0.00(-0.47%)
Oct 05, 2011 1.070 1.072 1.013 1.042 13,363 -0.04(-4.09%)
Oct 04, 2011 1.047 1.087 1.033 1.087 9,108 +0.02(+1.85%)
Oct 03, 2011 1.197 1.201 1.033 1.067 13,555 -0.06(-5.68%)
Sep 30, 2011 1.176 1.205 1.121 1.131 83,689 -0.06(-4.98%)
Sep 29, 2011 1.186 1.255 1.117 1.191 19,083 -0.00(-0.41%)
Sep 28, 2011 1.077 1.201 1.077 1.196 18,259 +0.03(+2.98%)
Sep 27, 2011 1.146 1.210 1.080 1.161 36,339 +0.02(+2.17%)
Sep 26, 2011 1.136 1.265 0.8893 1.136 103,683 +0.01(+0.88%)
Sep 23, 2011 1.146 1.161 1.126 1.126 23,085 -0.06(-5.00%)
Sep 22, 2011 1.196 1.196 1.166 1.186 4,655 -0.07(-5.51%)
Sep 21, 2011 1.255 1.285 1.191 1.255 40,186 +0.00(+0.00%)
Sep 20, 2011 1.285 1.304 1.235 1.255 23,722 -0.05(-3.79%)
Sep 19, 2011 1.324 1.324 1.245 1.304 43,125 -0.03(-2.58%)
Sep 16, 2011 1.240 1.339 1.240 1.339 40,136 +0.10(+7.97%)
Sep 15, 2011 1.285 1.285 1.240 1.240 9,201 -0.05(-3.61%)
Sep 14, 2011 1.299 1.359 1.235 1.286 22,083 -0.09(-6.33%)
Sep 13, 2011 1.280 1.383 1.215 1.373 80,363 +0.09(+6.92%)
Sep 12, 2011 1.359 1.359 1.235 1.285 41,059 -0.01(-1.14%)
Sep 09, 2011 1.225 1.304 1.215 1.299 8,130 +0.07(+5.62%)
Sep 08, 2011 1.250 1.259 1.225 1.230 14,004 -0.05(-4.23%)
Sep 07, 2011 1.255 1.314 1.230 1.285 5,667 +0.02(+1.56%)
Sep 06, 2011 1.265 1.265 1.220 1.265 2,939 -0.02(-1.54%)
Sep 02, 2011 1.235 1.324 1.210 1.285 12,980 -0.01(-0.76%)
Sep 01, 2011 1.250 1.319 1.191 1.294 43,089 -0.01(-1.09%)
Aug 31, 2011 1.250 1.334 1.210 1.309 38,000 +0.04(+2.91%)
Aug 30, 2011 1.265 1.304 1.202 1.272 45,063 -0.04(-3.23%)
Aug 29, 2011 1.265 1.314 1.260 1.314 20,886 +0.07(+5.56%)
Aug 26, 2011 1.254 1.254 1.245 1.245 1,133 -0.01(-1.18%)
Aug 25, 2011 1.285 1.285 1.260 1.260 4,048 -0.01(-0.97%)
Aug 24, 2011 1.304 1.308 1.250 1.272 18,589 -0.06(-4.27%)
Aug 23, 2011 1.304 1.334 1.301 1.329 8,347 -0.00(-0.11%)
Aug 22, 2011 1.349 1.349 1.250 1.330 6,187 -0.02(-1.36%)
Aug 19, 2011 1.349 1.349 1.280 1.349 9,642 +0.02(+1.87%)
Aug 18, 2011 1.329 1.354 1.250 1.324 15,549 -0.02(-1.47%)
Aug 17, 2011 1.334 1.368 1.319 1.344 8,501 -0.00(-0.37%)
Aug 16, 2011 1.329 1.349 1.260 1.349 1,910 +0.08(+6.23%)
Aug 15, 2011 1.285 1.359 1.240 1.270 16,284 -0.03(-2.28%)
Aug 12, 2011 1.141 1.299 1.141 1.299 31,226 +0.11(+9.58%)
Aug 11, 2011 1.186 1.210 1.171 1.186 30,489 -0.02(-2.04%)
Aug 10, 2011 1.210 1.294 1.166 1.210 96,971 -0.01(-0.81%)
Aug 09, 2011 1.166 1.235 1.141 1.220 67,024 -0.01(-1.20%)
Aug 08, 2011 1.191 1.260 1.141 1.235 69,131 -0.03(-2.72%)
Aug 05, 2011 1.245 1.270 1.181 1.270 39,035 -0.01(-0.77%)
Aug 04, 2011 1.235 1.280 1.176 1.280 30,254 +0.04(+3.19%)
Aug 03, 2011 1.240 1.275 1.186 1.240 47,890 -0.01(-0.79%)
Aug 02, 2011 1.250 1.255 1.210 1.250 71,429 -0.02(-1.94%)
Aug 01, 2011 1.270 1.285 1.240 1.275 11,373 -0.00(-0.39%)
Jul 29, 2011 1.314 1.334 1.275 1.280 3,987 -0.04(-3.36%)
Jul 28, 2011 1.240 1.344 1.240 1.324 28,143 +0.07(+5.51%)
Jul 27, 2011 1.275 1.275 1.235 1.255 30,064 -0.02(-1.55%)
Jul 26, 2011 1.285 1.285 1.240 1.275 41,976 -0.03(-2.27%)
Jul 25, 2011 1.304 1.329 1.275 1.304 15,393 +0.01(+0.76%)
Jul 22, 2011 1.304 1.359 1.294 1.294 54,888 -0.04(-2.85%)
Jul 21, 2011 1.334 1.349 1.320 1.332 32,483 -0.00(-0.11%)
Jul 20, 2011 1.354 1.359 1.333 1.334 13,053 +0.00(+0.00%)
Jul 19, 2011 1.314 1.370 1.314 1.334 37,622 -0.00(-0.37%)
Jul 18, 2011 1.359 1.364 1.289 1.339 152,515 -0.04(-3.21%)
Jul 15, 2011 1.364 1.388 1.364 1.383 19,810 -0.00(-0.36%)
Jul 14, 2011 1.413 1.413 1.373 1.388 18,123 -0.03(-2.43%)
Jul 13, 2011 1.408 1.433 1.388 1.423 68,101 +0.03(+2.49%)
Jul 12, 2011 1.383 1.388 1.378 1.388 2,024 +0.00(+0.00%)
Jul 11, 2011 1.388 1.388 1.373 1.388 1,771 +0.00(+0.04%)
Jul 08, 2011 1.393 1.393 1.374 1.388 5,513 -0.00(-0.04%)
Jul 07, 2011 1.403 1.420 1.368 1.388 15,737 -0.03(-2.43%)
Jul 06, 2011 1.433 1.433 1.408 1.423 14,312 +0.00(+0.00%)
Jul 05, 2011 1.462 1.462 1.415 1.423 34,420 -0.01(-1.03%)
Jul 01, 2011 1.448 1.448 1.393 1.438 12,585 -0.03(-2.02%)
Jun 30, 2011 1.467 1.482 1.450 1.467 16,640 -0.00(-0.34%)
Jun 29, 2011 1.452 1.492 1.398 1.472 27,246 +0.04(+2.76%)
Jun 28, 2011 1.467 1.482 1.408 1.433 18,115 -0.01(-0.68%)
Jun 27, 2011 1.482 1.487 1.443 1.443 89,883 -0.04(-2.67%)
Jun 24, 2011 1.408 1.482 1.388 1.482 108,486 +0.07(+5.26%)
Jun 23, 2011 1.408 1.408 1.378 1.408 15,569 +0.03(+2.15%)
Jun 22, 2011 1.408 1.408 1.378 1.378 43,370 -0.01(-1.06%)
Jun 21, 2011 1.359 1.393 1.339 1.393 73,884 +0.04(+2.92%)
Jun 20, 2011 1.349 1.378 1.329 1.354 53,347 +0.00(+0.37%)
Jun 17, 2011 1.285 1.349 1.285 1.349 21,443 +0.05(+4.19%)
Jun 16, 2011 1.319 1.349 1.275 1.294 37,859 -0.02(-1.87%)
Jun 15, 2011 1.260 1.349 1.260 1.319 43,609 +0.06(+5.12%)
Jun 14, 2011 1.280 1.359 1.255 1.255 54,295 -0.02(-1.93%)
Jun 13, 2011 1.349 1.354 1.265 1.280 143,838 +0.03(+2.37%)
Jun 10, 2011 1.191 1.250 1.181 1.250 70,192 +0.06(+4.98%)
Jun 09, 2011 1.141 1.191 1.141 1.191 56,066 +0.05(+4.79%)
Jun 08, 2011 1.136 1.136 1.122 1.136 2,981 +0.02(+1.77%)
Jun 07, 2011 1.156 1.176 1.117 1.117 3,238 -0.04(-3.42%)
Jun 06, 2011 1.136 1.181 1.102 1.156 47,825 -0.02(-1.68%)
Jun 03, 2011 1.181 1.181 1.161 1.176 9,203 +0.02(+2.15%)
May 24, 2011 1.141 1.196 1.107 1.151 141,204 +0.00(+0.17%)
May 23, 2011 1.151 1.151 1.121 1.149 16,551 +0.01(+1.13%)
May 20, 2011 1.117 1.136 1.112 1.136 13,152 +0.00(+0.00%)
May 19, 2011 1.146 1.151 1.087 1.136 41,241 +0.00(+0.00%)
May 18, 2011 1.136 1.136 1.131 1.136 18,476 +0.00(+0.44%)
May 17, 2011 1.107 1.156 1.106 1.131 23,346 +0.04(+4.09%)
May 16, 2011 1.107 1.136 1.087 1.087 34,843 -0.00(-0.00%)
May 13, 2011 1.107 1.107 1.087 1.087 1,821 +0.00(+0.00%)
May 12, 2011 1.087 1.097 1.057 1.087 12,122 +0.00(+0.00%)
May 11, 2011 1.092 1.092 1.057 1.087 2,542 +0.00(+0.46%)
May 10, 2011 1.057 1.087 1.057 1.082 8,400 -0.01(-0.64%)
May 09, 2011 1.077 1.092 1.077 1.089 14,587 +0.01(+1.10%)
May 06, 2011 1.072 1.096 1.062 1.077 20,269 +0.03(+2.83%)
May 05, 2011 1.082 1.096 1.042 1.047 15,440 -0.01(-1.40%)
May 04, 2011 1.072 1.087 1.062 1.062 11,575 -0.02(-2.27%)
May 03, 2011 1.082 1.125 1.047 1.087 44,303 +0.00(+0.00%)
May 02, 2011 1.097 1.121 1.047 1.087 27,212 +0.01(+0.92%)
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%)
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.