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

Napco Sec Tech Inc (NQ: NSSC )

51.74 +0.53 (+1.03%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 7, 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, 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%)
Feb 01, 2005 2.914 2.914 2.877 2.883 666,704 +0.00(+0.08%)
Jan 31, 2005 2.877 2.964 2.613 2.881 588,831 +0.02(+0.77%)
Jan 28, 2005 2.828 2.921 2.828 2.859 622,986 +0.00(+0.08%)
Jan 27, 2005 2.672 2.907 2.613 2.857 919,906 +0.17(+6.38%)
Jan 26, 2005 2.789 2.789 2.646 2.686 368,873 -0.03(-1.13%)
Jan 25, 2005 2.778 2.778 2.596 2.716 280,525 +0.00(+0.00%)
Jan 24, 2005 2.734 2.745 2.622 2.716 523,253 +0.02(+0.65%)
Jan 21, 2005 2.569 2.699 2.569 2.699 486,366 +0.00(+0.16%)
Jan 20, 2005 2.701 2.705 2.690 2.694 393,464 -0.02(-0.65%)
Jan 19, 2005 2.578 2.855 2.578 2.712 469,061 +0.10(+3.69%)
Jan 18, 2005 2.560 2.688 2.558 2.615 446,746 +0.06(+2.23%)
Jan 14, 2005 2.633 2.633 2.490 2.558 355,211 +0.00(+0.17%)
Jan 13, 2005 2.516 2.574 2.459 2.554 628,906 +0.07(+2.92%)
Jan 12, 2005 2.501 2.501 2.448 2.481 426,709 -0.01(-0.26%)
Jan 11, 2005 2.466 2.521 2.453 2.488 698,582 -0.05(-2.16%)
Jan 10, 2005 2.510 2.596 2.354 2.543 373,427 +0.02(+0.70%)
Jan 07, 2005 2.484 2.552 2.481 2.525 564,239 +0.05(+1.86%)
Jan 06, 2005 2.437 2.490 2.339 2.479 920,817 -0.05(-1.83%)
Jan 05, 2005 2.497 2.591 2.369 2.525 1,357,089 -0.08(-3.04%)
Jan 04, 2005 2.798 2.833 2.549 2.604 1,227,300 -0.21(-7.34%)
Jan 03, 2005 2.817 2.958 2.789 2.811 807,878 -0.09(-3.25%)
Dec 31, 2004 2.813 2.947 2.813 2.905 381,624 +0.04(+1.30%)
Dec 30, 2004 2.771 2.905 2.771 2.868 418,511 +0.03(+1.16%)
Dec 29, 2004 2.855 2.899 2.769 2.835 673,990 -0.01(-0.31%)
Dec 28, 2004 2.927 2.927 2.718 2.844 1,816,132 -0.09(-3.00%)
Dec 27, 2004 3.052 3.072 2.931 2.931 863,436 -0.01(-0.22%)
Dec 23, 2004 2.635 3.057 2.635 2.938 2,791,141 +0.38(+14.75%)
Dec 22, 2004 2.372 2.591 2.372 2.560 1,004,155 +0.20(+8.36%)
Dec 21, 2004 2.372 2.402 2.361 2.363 452,666 -0.02(-0.65%)
Dec 20, 2004 2.365 2.393 2.242 2.378 401,662 +0.04(+1.69%)
Dec 17, 2004 2.334 2.354 2.334 2.339 182,159 -0.00(-0.19%)
Dec 16, 2004 2.365 2.365 2.229 2.343 260,032 -0.00(-0.09%)
Dec 15, 2004 2.336 2.354 2.242 2.345 309,216 +0.03(+1.14%)
Dec 14, 2004 2.231 2.358 2.231 2.319 327,887 +0.05(+2.23%)
Dec 13, 2004 2.264 2.393 2.220 2.268 786,929 -0.04(-1.62%)
Dec 10, 2004 2.361 2.389 2.229 2.306 350,202 -0.05(-2.23%)
Dec 09, 2004 2.523 2.523 2.317 2.358 449,479 -0.02(-1.01%)
Dec 08, 2004 2.251 2.415 2.251 2.383 775,089 +0.13(+5.85%)
Dec 07, 2004 2.409 2.565 2.222 2.251 2,583,935 -0.05(-2.10%)
Dec 06, 2004 2.282 2.310 2.196 2.299 606,591 +0.11(+5.12%)
Dec 03, 2004 2.112 2.235 2.112 2.187 538,737 +0.05(+2.15%)
Dec 02, 2004 2.303 2.303 2.104 2.141 501,849 -0.04(-1.71%)
Dec 01, 2004 2.117 2.224 2.117 2.178 193,089 +0.00(+0.20%)
Nov 30, 2004 2.224 2.242 2.156 2.174 235,441 -0.02(-0.90%)
Nov 29, 2004 2.299 2.299 2.145 2.194 310,126 +0.04(+2.04%)
Nov 26, 2004 2.178 2.191 2.099 2.150 258,211 -0.02(-1.11%)
Nov 24, 2004 2.095 2.196 2.095 2.174 311,948 +0.03(+1.23%)
Nov 23, 2004 2.191 2.191 2.086 2.148 356,577 +0.02(+1.14%)
Nov 22, 2004 1.943 2.216 1.943 2.123 469,972 -0.07(-3.30%)
Nov 19, 2004 2.415 2.415 2.088 2.196 743,666 +0.00(+0.20%)
Nov 18, 2004 2.249 2.249 2.152 2.191 742,300 +0.06(+2.62%)
Nov 17, 2004 2.106 2.176 2.104 2.135 612,056 +0.01(+0.60%)
Nov 16, 2004 2.194 2.194 2.104 2.123 1,036,124 +0.00(+0.00%)
Nov 15, 2004 2.157 2.196 2.095 2.123 1,313,735 +0.04(+1.75%)
Nov 12, 2004 2.196 2.196 2.033 2.086 841,577 -0.06(-2.73%)
Nov 11, 2004 2.379 2.379 2.106 2.145 2,080,992 -0.03(-1.51%)
Nov 10, 2004 2.196 2.196 2.119 2.178 4,887,162 +0.08(+3.57%)
Nov 09, 2004 1.830 2.148 1.793 2.103 4,345,055 +0.32(+17.97%)
Nov 08, 2004 1.722 1.793 1.722 1.782 538,281 +0.05(+2.74%)
Nov 05, 2004 1.684 1.738 1.667 1.735 467,786 +0.05(+2.93%)
Nov 04, 2004 1.663 1.694 1.663 1.685 142,631 +0.00(+0.22%)
Nov 03, 2004 1.674 1.682 1.658 1.682 226,242 +0.01(+0.66%)
Nov 02, 2004 1.830 1.830 1.656 1.671 243,183 +0.01(+0.33%)
Nov 01, 2004 1.651 1.711 1.651 1.665 159,571 -0.03(-1.51%)
Oct 29, 2004 1.660 1.691 1.654 1.691 298,377 +0.03(+1.87%)
Oct 28, 2004 1.693 1.693 1.656 1.660 91,808 -0.01(-0.33%)
Oct 27, 2004 1.652 1.713 1.652 1.665 420,242 +0.01(+0.33%)
Oct 26, 2004 1.738 1.738 1.658 1.660 982,022 -0.09(-4.93%)
Oct 25, 2004 1.693 1.777 1.676 1.746 150,828 +0.02(+1.17%)
Oct 22, 2004 1.654 1.773 1.651 1.726 354,664 +0.03(+1.95%)
Oct 21, 2004 1.662 1.715 1.662 1.693 164,490 +0.02(+1.20%)
Oct 20, 2004 1.693 1.718 1.665 1.673 418,056 -0.01(-0.87%)
Oct 19, 2004 1.715 1.780 1.665 1.687 421,335 -0.05(-2.95%)
Oct 18, 2004 1.737 1.775 1.682 1.738 652,496 +0.03(+1.60%)
Oct 15, 2004 1.629 1.720 1.629 1.711 403,301 +0.06(+3.66%)
Oct 14, 2004 1.640 1.693 1.640 1.651 165,583 -0.02(-1.31%)
Oct 13, 2004 1.634 1.689 1.630 1.673 226,242 +0.05(+2.93%)
Oct 12, 2004 1.610 1.643 1.610 1.625 78,692 +0.01(+0.79%)
Oct 11, 2004 1.610 1.715 1.610 1.612 196,732 -0.02(-1.01%)
Oct 08, 2004 1.698 1.698 1.623 1.629 177,605 -0.06(-3.78%)
Oct 07, 2004 1.610 1.705 1.610 1.693 354,664 +0.05(+2.78%)
Oct 06, 2004 1.632 1.676 1.612 1.647 413,684 -0.01(-0.66%)
Oct 05, 2004 1.691 1.693 1.654 1.658 386,907 -0.03(-2.05%)
Oct 04, 2004 1.674 1.693 1.674 1.693 812,067 +0.03(+1.65%)
Oct 01, 2004 1.665 1.665 1.647 1.665 288,540 +0.03(+1.56%)
Sep 30, 2004 1.629 1.663 1.629 1.640 81,971 +0.01(+0.67%)
Sep 29, 2004 1.610 1.673 1.610 1.629 223,509 +0.01(+0.57%)
Sep 28, 2004 1.610 1.665 1.610 1.619 275,971 +0.01(+0.68%)
Sep 27, 2004 1.608 1.647 1.533 1.608 557,955 +0.02(+1.15%)
Sep 24, 2004 1.579 1.603 1.555 1.590 139,898 +0.01(+0.46%)
Sep 23, 2004 1.689 1.689 1.522 1.583 195,093 +0.03(+2.25%)
Sep 22, 2004 1.519 1.555 1.519 1.548 319,690 +0.01(+0.71%)
Sep 21, 2004 1.499 1.555 1.499 1.537 272,693 -0.02(-1.18%)
Sep 20, 2004 1.592 1.592 1.499 1.555 388,546 -0.04(-2.52%)
Sep 17, 2004 1.576 1.607 1.574 1.596 302,202 -0.01(-0.80%)
Sep 16, 2004 1.647 1.656 1.579 1.608 364,501 -0.05(-2.87%)
Sep 15, 2004 1.687 1.689 1.495 1.656 2,124,710 +0.10(+6.22%)
Sep 14, 2004 1.468 1.601 1.466 1.559 187,442 -0.08(-5.12%)
Sep 13, 2004 1.669 1.669 1.579 1.643 329,526 +0.01(+0.79%)
Sep 10, 2004 1.599 1.656 1.587 1.630 598,394 +0.03(+1.95%)
Sep 09, 2004 1.484 1.599 1.484 1.599 436,090 +0.08(+5.30%)
Sep 08, 2004 1.510 1.519 1.477 1.519 169,408 +0.01(+0.61%)
Sep 07, 2004 1.475 1.510 1.475 1.510 39,346 +0.03(+2.36%)
Sep 03, 2004 1.464 1.475 1.442 1.475 174,326 +0.02(+1.51%)
Sep 02, 2004 1.453 1.499 1.425 1.453 325,155 -0.02(-1.37%)
Sep 01, 2004 1.522 1.528 1.473 1.473 140,991 -0.04(-2.89%)
Aug 31, 2004 1.464 1.517 1.464 1.517 231,707 +0.04(+2.85%)
Aug 30, 2004 1.541 1.541 1.462 1.475 172,140 -0.04(-2.77%)
Aug 27, 2004 1.425 1.543 1.425 1.517 432,811 +0.07(+4.94%)
Aug 26, 2004 1.455 1.462 1.446 1.446 300,017 +0.00(+0.13%)
Aug 25, 2004 1.382 1.446 1.347 1.444 443,194 +0.03(+2.33%)
Aug 24, 2004 1.400 1.416 1.372 1.411 203,836 +0.02(+1.18%)
Aug 23, 2004 1.305 1.394 1.305 1.394 147,549 +0.01(+0.93%)
Aug 20, 2004 1.301 1.418 1.301 1.382 164,490 +0.01(+0.40%)
Aug 19, 2004 1.378 1.424 1.363 1.376 250,833 +0.78(+130.20%)
Aug 17, 2004 0.5807 0.5994 0.5774 0.5978 109,295 +0.02(+3.38%)
Aug 16, 2004 0.5595 0.5937 0.5595 0.5782 89,076 +0.02(+3.04%)
Aug 13, 2004 0.5810 0.5810 0.5538 0.5612 83,064 -0.01(-2.40%)
Aug 12, 2004 0.5872 0.6010 0.5701 0.5750 90,715 -0.03(-4.46%)
Aug 11, 2004 0.5864 0.6018 0.5864 0.6018 57,380 +0.00(+0.00%)
Aug 10, 2004 0.5896 0.6070 0.5693 0.6018 247,008 +0.04(+6.80%)
Aug 09, 2004 0.5652 0.5693 0.5530 0.5635 22,952 +0.01(+1.15%)
Aug 06, 2004 0.5685 0.5823 0.5530 0.5571 157,385 -0.03(-4.33%)
Aug 05, 2004 0.5765 0.6059 0.5693 0.5823 134,433 +0.02(+2.87%)
Aug 04, 2004 0.5685 0.5766 0.5368 0.5660 137,166 +0.02(+3.42%)
Aug 03, 2004 0.5335 0.5726 0.5286 0.5473 141,538 -0.00(-0.59%)
Aug 02, 2004 0.5376 0.5913 0.5376 0.5506 57,380 -0.02(-2.87%)
Jul 30, 2004 0.5685 0.5888 0.5514 0.5669 109,295 -0.00(-0.29%)
Jul 29, 2004 0.5567 0.5685 0.5433 0.5685 129,515 +0.02(+2.79%)
Jul 28, 2004 0.6100 0.6100 0.5205 0.5530 134,433 +0.00(+0.15%)
Jul 27, 2004 0.5457 0.5921 0.5181 0.5522 147,549 +0.01(+1.34%)
Jul 26, 2004 0.5327 0.5571 0.5327 0.5449 79,239 +0.00(+0.00%)
Jul 23, 2004 0.5376 0.5660 0.5205 0.5449 240,997 -0.01(-1.90%)
Jul 22, 2004 0.5701 0.5701 0.5482 0.5555 286,901 -0.02(-3.94%)
Jul 21, 2004 0.5701 0.5921 0.5604 0.5782 125,690 +0.00(+0.85%)
Jul 20, 2004 0.5425 0.5856 0.5425 0.5734 288,540 +0.02(+3.83%)
Jul 19, 2004 0.5791 0.5856 0.5465 0.5522 332,805 -0.03(-4.63%)
Jul 16, 2004 0.5896 0.5896 0.5701 0.5791 180,884 -0.01(-1.91%)
Jul 15, 2004 0.6018 0.6018 0.5872 0.5904 89,076 -0.00(-0.15%)
Jul 14, 2004 0.5936 0.6051 0.5904 0.5913 213,126 -0.00(-0.41%)
Jul 13, 2004 0.5872 0.6108 0.5872 0.5937 53,554 +0.01(+1.11%)
Jul 12, 2004 0.6254 0.6254 0.5872 0.5872 181,431 -0.02(-3.10%)
Jul 09, 2004 0.6344 0.6344 0.5913 0.6060 217,498 +0.02(+2.63%)
Jul 08, 2004 0.5872 0.5937 0.5872 0.5904 129,515 +0.00(+0.00%)
Jul 07, 2004 0.6466 0.6466 0.5856 0.5904 641,020 -0.02(-3.85%)
Jul 06, 2004 0.6344 0.6417 0.6108 0.6141 106,016 -0.00(-0.11%)
Jul 02, 2004 0.6173 0.6295 0.5945 0.6148 328,980 +0.02(+3.41%)
Jul 01, 2004 0.6116 0.6303 0.5937 0.5945 155,746 -0.01(-1.75%)
Jun 30, 2004 0.5945 0.6117 0.5913 0.6051 276,518 +0.01(+2.34%)
Jun 29, 2004 0.5937 0.5953 0.5831 0.5913 243,183 +0.01(+1.39%)
Jun 28, 2004 0.6173 0.6173 0.5774 0.5831 520,794 -0.01(-1.51%)
Jun 25, 2004 0.5986 0.6278 0.5782 0.5921 415,324 -0.01(-1.62%)
Jun 24, 2004 0.6588 0.6588 0.5872 0.6018 717,527 -0.05(-7.85%)
Jun 23, 2004 0.5823 0.6628 0.5823 0.6531 687,470 +0.05(+8.96%)
Jun 22, 2004 0.6148 0.6295 0.5823 0.5994 274,332 -0.01(-1.47%)
Jun 21, 2004 0.6026 0.6303 0.5896 0.6083 563,966 -0.01(-1.58%)
Jun 18, 2004 0.6262 0.6401 0.6181 0.6181 374,884 -0.01(-2.06%)
Jun 17, 2004 0.6238 0.6636 0.6197 0.6311 563,966 -0.04(-5.26%)
Jun 16, 2004 0.6352 0.6710 0.6352 0.6662 84,157 +0.03(+5.27%)
Jun 15, 2004 0.6897 0.6897 0.6319 0.6328 87,983 -0.00(-0.50%)
Jun 14, 2004 0.7198 0.7198 0.6140 0.6360 806,056 -0.04(-5.67%)
Jun 10, 2004 0.6571 0.6945 0.6571 0.6742 247,008 -0.00(-0.60%)
Jun 09, 2004 0.7076 0.7246 0.6710 0.6783 780,372 -0.04(-5.10%)
Jun 08, 2004 0.7255 0.7255 0.6913 0.7147 347,014 -0.01(-0.92%)
Jun 07, 2004 0.7263 0.7263 0.6929 0.7214 436,090 +0.03(+4.11%)
Jun 04, 2004 0.7222 0.7222 0.6848 0.6929 439,915 -0.01(-1.50%)
Jun 03, 2004 0.6799 0.7165 0.6588 0.7035 744,851 +0.01(+1.76%)
Jun 02, 2004 0.7320 0.7320 0.6767 0.6913 1,208,811 -0.02(-3.08%)
Jun 01, 2004 0.7059 0.7645 0.6832 0.7133 1,721,409 -0.00(-0.34%)
May 28, 2004 0.6880 0.7401 0.6710 0.7157 4,563,647 +0.09(+14.58%)
May 27, 2004 0.5490 0.6327 0.5490 0.6246 865,076 +0.06(+9.71%)
May 26, 2004 0.5538 0.5856 0.5538 0.5693 693,482 +0.02(+2.79%)
May 25, 2004 0.5937 0.6026 0.5327 0.5538 426,253 -0.06(-9.08%)
May 24, 2004 0.5978 0.6157 0.5669 0.6092 212,580 +0.01(+1.22%)
May 21, 2004 0.6067 0.6100 0.5937 0.6018 162,304 +0.01(+0.95%)
May 20, 2004 0.5929 0.6059 0.5774 0.5961 252,473 +0.01(+1.10%)
May 19, 2004 0.5620 0.5929 0.5612 0.5896 445,380 +0.03(+5.07%)
May 18, 2004 0.6222 0.6222 0.5425 0.5612 142,631 -0.01(-1.43%)
May 17, 2004 0.6165 0.6165 0.5286 0.5693 212,580 +0.01(+2.34%)
May 14, 2004 0.5921 0.5921 0.5498 0.5563 613,696 -0.04(-7.19%)
May 13, 2004 0.6148 0.6148 0.5823 0.5994 275,425 +0.01(+2.50%)
May 12, 2004 0.6937 0.6937 0.5693 0.5848 1,234,496 -0.06(-9.45%)
May 11, 2004 0.6913 0.7238 0.5896 0.6458 357,943 +0.03(+5.73%)
May 10, 2004 0.6588 0.6913 0.6100 0.6108 382,535 -0.06(-9.52%)
May 07, 2004 0.7035 0.7035 0.6100 0.6750 329,526 -0.02(-2.35%)
May 06, 2004 0.6791 0.6913 0.6165 0.6913 979,290 +0.02(+3.54%)
May 05, 2004 0.6384 0.6880 0.6092 0.6676 425,160 +0.05(+8.01%)
May 04, 2004 0.5823 0.6262 0.5823 0.6181 341,549 +0.01(+1.06%)
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.