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

Napco Sec Tech Inc (NQ: NSSC )

51.21 -0.62 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 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%)
Feb 01, 2006 2.789 2.859 2.765 2.859 224,141 +0.08(+2.92%)
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%)
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.