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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2015 2.668 2.693 2.599 2.653 42,327 -0.01(-0.37%)
Apr 29, 2015 2.604 2.712 2.604 2.663 22,719 +0.02(+0.75%)
Apr 28, 2015 2.653 2.703 2.638 2.643 31,129 -0.01(-0.56%)
Apr 27, 2015 2.619 2.720 2.619 2.658 26,743 -0.06(-2.18%)
Apr 24, 2015 2.727 2.733 2.648 2.717 43,153 +0.01(+0.37%)
Apr 23, 2015 2.757 2.772 2.668 2.708 63,737 -0.09(-3.35%)
Apr 22, 2015 2.822 2.822 2.787 2.801 5,869 -0.01(-0.35%)
Apr 21, 2015 2.836 2.846 2.772 2.811 34,488 -0.04(-1.39%)
Apr 20, 2015 2.771 2.890 2.752 2.851 29,422 +0.02(+0.70%)
Apr 17, 2015 2.880 2.940 2.831 2.831 43,617 -0.07(-2.39%)
Apr 16, 2015 2.925 2.933 2.892 2.900 3,912 +0.02(+0.86%)
Apr 15, 2015 2.950 2.955 2.876 2.876 15,212 -0.04(-1.52%)
Apr 14, 2015 3.004 3.004 2.920 2.920 28,261 -0.06(-2.15%)
Apr 13, 2015 3.009 3.009 2.964 2.984 123,652 -0.02(-0.82%)
Apr 10, 2015 3.043 3.043 2.954 3.009 22,263 +0.00(+0.00%)
Apr 09, 2015 2.880 3.009 2.880 3.009 22,654 +0.07(+2.53%)
Apr 08, 2015 2.930 2.935 2.752 2.935 20,482 +0.06(+2.06%)
Apr 07, 2015 2.796 2.915 2.796 2.876 15,384 +0.02(+0.87%)
Apr 06, 2015 2.752 2.925 2.742 2.851 87,396 +0.04(+1.41%)
Apr 02, 2015 2.772 2.811 2.811 2.811 4,250 -0.00(-0.18%)
Apr 01, 2015 2.890 2.925 2.752 2.816 31,329 -0.04(-1.55%)
Mar 31, 2015 2.767 2.925 2.767 2.861 14,214 +0.12(+4.32%)
Mar 30, 2015 2.732 2.806 2.722 2.742 17,697 -0.05(-1.93%)
Mar 27, 2015 2.806 2.811 2.717 2.796 26,514 +0.02(+0.70%)
Mar 26, 2015 2.816 2.826 2.777 2.777 21,541 +0.05(+2.00%)
Mar 25, 2015 2.782 2.787 2.717 2.722 22,223 -0.08(-2.99%)
Mar 24, 2015 2.791 2.806 2.787 2.806 4,418 +0.01(+0.35%)
Mar 23, 2015 2.801 2.801 2.792 2.796 9,512 -0.02(-0.88%)
Mar 20, 2015 2.846 2.846 2.792 2.821 12,696 +0.03(+1.06%)
Mar 19, 2015 2.861 2.861 2.757 2.792 29,155 -0.07(-2.42%)
Mar 18, 2015 2.876 2.876 2.777 2.861 9,599 +0.01(+0.52%)
Mar 17, 2015 2.861 2.925 2.831 2.846 4,920 -0.02(-0.69%)
Mar 16, 2015 2.880 2.880 2.772 2.866 18,867 -0.01(-0.34%)
Mar 13, 2015 2.821 2.876 2.752 2.876 17,414 +0.08(+3.01%)
Mar 12, 2015 2.861 2.861 2.766 2.792 15,932 +0.01(+0.36%)
Mar 11, 2015 2.935 2.950 2.747 2.782 71,198 -0.08(-2.93%)
Mar 10, 2015 2.816 2.866 2.816 2.866 35,201 +0.03(+1.05%)
Mar 09, 2015 2.925 2.925 2.765 2.836 16,256 -0.01(-0.35%)
Mar 06, 2015 2.915 2.959 2.742 2.846 120,387 +0.00(+0.17%)
Mar 05, 2015 2.752 2.841 2.751 2.841 42,601 +0.10(+3.60%)
Mar 04, 2015 2.717 2.791 2.673 2.742 10,994 +0.07(+2.59%)
Mar 03, 2015 2.673 2.796 2.653 2.673 21,737 -0.08(-2.87%)
Mar 02, 2015 2.727 2.752 2.703 2.752 16,038 +0.01(+0.36%)
Feb 27, 2015 2.693 2.742 2.624 2.742 14,291 +0.05(+1.83%)
Feb 26, 2015 2.604 2.742 2.604 2.693 20,756 -0.02(-0.91%)
Feb 25, 2015 2.747 2.747 2.421 2.717 41,560 +0.02(+0.73%)
Feb 24, 2015 2.599 2.703 2.599 2.698 16,681 +0.04(+1.49%)
Feb 23, 2015 2.688 2.693 2.599 2.658 14,410 +0.01(+0.37%)
Feb 20, 2015 2.762 2.762 2.648 2.648 28,099 -0.16(-5.80%)
Feb 19, 2015 2.757 2.811 2.712 2.811 76,027 +0.05(+1.97%)
Feb 18, 2015 2.712 2.757 2.703 2.757 36,431 +0.05(+1.82%)
Feb 17, 2015 2.658 2.708 2.638 2.708 43,746 +0.07(+2.62%)
Feb 13, 2015 2.594 2.638 2.638 2.638 48,373 +0.05(+2.10%)
Feb 12, 2015 2.540 2.594 2.520 2.584 97,890 +0.04(+1.75%)
Feb 11, 2015 2.515 2.540 2.490 2.540 14,864 +0.07(+2.80%)
Feb 10, 2015 2.386 2.515 2.386 2.470 47,782 +0.12(+5.26%)
Feb 09, 2015 2.515 2.564 2.233 2.347 145,735 -0.09(-3.65%)
Feb 06, 2015 2.505 2.505 2.411 2.436 23,170 -0.06(-2.38%)
Feb 05, 2015 2.376 2.500 2.376 2.495 25,233 +0.13(+5.65%)
Feb 04, 2015 2.368 2.368 2.362 2.362 2,610 -0.08(-3.19%)
Feb 03, 2015 2.362 2.446 2.362 2.439 11,083 +0.00(+0.15%)
Feb 02, 2015 2.436 2.446 2.411 2.436 9,061 -0.02(-0.81%)
Jan 30, 2015 2.441 2.505 2.431 2.456 23,468 +0.02(+1.02%)
Jan 29, 2015 2.386 2.495 2.307 2.431 27,016 +0.01(+0.61%)
Jan 28, 2015 2.302 2.470 2.302 2.416 22,502 +0.08(+3.38%)
Jan 27, 2015 2.332 2.342 2.288 2.337 5,365 -0.01(-0.63%)
Jan 26, 2015 2.437 2.441 2.337 2.352 12,148 +0.02(+0.85%)
Jan 23, 2015 2.362 2.367 2.322 2.332 25,836 -0.09(-3.67%)
Jan 22, 2015 2.357 2.441 2.347 2.421 18,357 +0.07(+2.94%)
Jan 21, 2015 2.396 2.436 2.352 2.352 5,153 -0.03(-1.25%)
Jan 20, 2015 2.372 2.396 2.372 2.381 7,341 +0.03(+1.47%)
Jan 16, 2015 2.357 2.376 2.263 2.347 21,895 +0.06(+2.66%)
Jan 15, 2015 2.441 2.441 2.258 2.286 33,952 -0.14(-5.96%)
Jan 14, 2015 2.389 2.510 2.362 2.431 19,266 +0.05(+2.07%)
Jan 13, 2015 2.381 2.515 2.367 2.381 30,359 -0.06(-2.63%)
Jan 12, 2015 2.490 2.490 2.433 2.446 22,678 -0.01(-0.60%)
Jan 09, 2015 2.456 2.475 2.357 2.460 46,264 +0.04(+1.84%)
Jan 08, 2015 2.405 2.456 2.386 2.416 20,454 +0.04(+1.87%)
Jan 07, 2015 2.337 2.416 2.322 2.372 30,523 +0.02(+1.05%)
Jan 06, 2015 2.347 2.376 2.347 2.347 9,654 +0.00(+0.06%)
Jan 05, 2015 2.322 2.345 2.322 2.345 6,606 +0.02(+1.00%)
Jan 02, 2015 2.322 2.335 2.322 2.322 3,291 +0.00(+0.00%)
Dec 31, 2014 2.362 2.322 2.322 2.322 63,148 -0.03(-1.47%)
Dec 30, 2014 2.302 2.362 2.297 2.357 11,117 -0.00(-0.21%)
Dec 29, 2014 2.297 2.376 2.297 2.362 35,660 +0.09(+3.91%)
Dec 26, 2014 2.288 2.317 2.258 2.273 86,675 -0.01(-0.43%)
Dec 24, 2014 2.248 2.283 2.283 2.283 36,229 +0.03(+1.54%)
Dec 23, 2014 2.213 2.258 2.199 2.248 171,272 +0.02(+1.11%)
Dec 22, 2014 2.258 2.258 2.223 2.223 51,917 -0.04(-1.96%)
Dec 19, 2014 2.189 2.268 2.184 2.268 65,286 +0.06(+2.91%)
Dec 18, 2014 2.184 2.218 2.136 2.204 127,841 -0.01(-0.67%)
Dec 17, 2014 2.144 2.223 2.125 2.218 54,540 +0.06(+2.75%)
Dec 16, 2014 2.125 2.179 2.125 2.159 16,872 +0.04(+1.86%)
Dec 15, 2014 2.129 2.184 2.065 2.120 88,126 -0.01(-0.44%)
Dec 12, 2014 2.206 2.206 2.115 2.129 17,746 -0.04(-2.07%)
Dec 11, 2014 2.163 2.226 2.149 2.174 24,715 -0.03(-1.57%)
Dec 10, 2014 2.223 2.248 2.129 2.208 28,795 -0.03(-1.32%)
Dec 09, 2014 2.243 2.243 2.223 2.238 15,892 -0.01(-0.66%)
Dec 08, 2014 2.278 2.283 2.238 2.253 36,842 +0.00(+0.22%)
Dec 05, 2014 2.253 2.283 2.223 2.248 47,499 +0.02(+0.89%)
Dec 04, 2014 2.238 2.312 2.164 2.228 122,559 -0.04(-1.74%)
Dec 03, 2014 2.292 2.292 2.204 2.268 32,519 +0.00(+0.00%)
Dec 02, 2014 2.184 2.292 2.184 2.268 13,496 +0.02(+1.10%)
Dec 01, 2014 2.238 2.243 2.223 2.243 22,569 +0.01(+0.67%)
Nov 28, 2014 2.223 2.253 2.223 2.228 8,013 +0.00(+0.00%)
Nov 26, 2014 2.243 2.228 2.228 2.228 55,659 +0.00(+0.22%)
Nov 25, 2014 2.204 2.292 2.159 2.223 86,708 +0.05(+2.27%)
Nov 24, 2014 2.174 2.273 2.174 2.174 76,598 -0.00(-0.23%)
Nov 21, 2014 2.189 2.228 2.174 2.179 41,763 -0.05(-2.22%)
Nov 20, 2014 2.223 2.307 2.174 2.228 43,266 -0.02(-1.10%)
Nov 19, 2014 2.253 2.283 2.174 2.253 76,640 +0.00(+0.00%)
Nov 18, 2014 2.223 2.273 2.199 2.253 49,506 +0.02(+0.88%)
Nov 17, 2014 2.159 2.273 2.159 2.233 29,811 +0.05(+2.07%)
Nov 14, 2014 2.125 2.208 2.120 2.188 44,329 +0.01(+0.42%)
Nov 13, 2014 2.194 2.204 2.144 2.179 34,203 +0.02(+1.15%)
Nov 12, 2014 2.115 2.226 2.115 2.154 44,780 +0.04(+1.75%)
Nov 11, 2014 2.125 2.228 2.117 2.117 57,351 -0.03(-1.20%)
Nov 10, 2014 2.174 2.223 2.090 2.143 51,514 -0.11(-4.89%)
Nov 07, 2014 2.085 2.266 2.085 2.253 22,713 +0.19(+9.09%)
Nov 06, 2014 2.115 2.115 2.055 2.065 39,358 -0.07(-3.24%)
Nov 05, 2014 2.115 2.194 2.031 2.134 61,128 +0.03(+1.41%)
Nov 04, 2014 2.144 2.158 2.105 2.105 50,197 -0.04(-2.07%)
Nov 03, 2014 2.144 2.181 2.139 2.149 23,992 +0.03(+1.64%)
Oct 31, 2014 2.105 2.120 2.100 2.115 15,430 -0.00(-0.23%)
Oct 30, 2014 2.130 2.174 2.110 2.120 26,500 +0.00(+0.21%)
Oct 29, 2014 2.199 2.199 2.085 2.115 22,415 -0.08(-3.80%)
Oct 28, 2014 2.120 2.238 2.120 2.199 61,875 +0.11(+5.20%)
Oct 27, 2014 2.006 2.105 2.090 2.090 43,048 +0.00(+0.00%)
Oct 24, 2014 1.966 2.120 1.966 2.090 156,125 -0.06(-2.76%)
Oct 23, 2014 2.174 2.204 2.149 2.149 33,393 -0.02(-0.91%)
Oct 22, 2014 2.218 2.322 2.149 2.169 145,521 -0.07(-3.30%)
Oct 21, 2014 2.218 2.243 2.179 2.243 36,298 +0.08(+3.89%)
Oct 20, 2014 2.223 2.223 2.120 2.159 23,415 +0.02(+1.16%)
Oct 17, 2014 2.218 2.218 2.105 2.134 5,181 -0.07(-3.36%)
Oct 16, 2014 2.159 2.208 2.159 2.208 59,254 +0.01(+0.45%)
Oct 15, 2014 2.050 2.199 2.036 2.199 40,243 +0.13(+6.21%)
Oct 14, 2014 2.026 2.070 2.016 2.070 65,415 +0.04(+2.19%)
Oct 13, 2014 1.991 2.070 1.971 2.026 59,100 +0.01(+0.74%)
Oct 10, 2014 2.125 2.125 1.976 2.011 72,620 -0.12(-5.57%)
Oct 09, 2014 2.125 2.149 2.105 2.129 26,848 -0.05(-2.49%)
Oct 08, 2014 2.189 2.251 2.125 2.184 40,115 +0.01(+0.68%)
Oct 07, 2014 2.288 2.337 2.159 2.169 50,863 -0.08(-3.73%)
Oct 06, 2014 2.223 2.372 2.223 2.253 30,311 +0.07(+3.05%)
Oct 03, 2014 2.248 2.263 2.164 2.186 66,953 -0.07(-3.17%)
Oct 02, 2014 2.342 2.347 2.253 2.258 32,740 -0.07(-2.87%)
Oct 01, 2014 2.327 2.362 2.307 2.325 30,546 +0.00(+0.11%)
Sep 30, 2014 2.357 2.401 2.322 2.322 56,331 -0.00(-0.11%)
Sep 29, 2014 2.233 2.347 2.229 2.325 46,640 +0.06(+2.73%)
Sep 26, 2014 2.297 2.342 2.223 2.263 46,863 -0.06(-2.55%)
Sep 25, 2014 2.334 2.364 2.302 2.322 69,289 -0.01(-0.42%)
Sep 24, 2014 2.391 2.421 2.322 2.332 84,872 -0.07(-3.08%)
Sep 23, 2014 2.342 2.416 2.342 2.406 105,041 +0.08(+3.62%)
Sep 22, 2014 2.283 2.391 2.243 2.322 119,978 +0.03(+1.51%)
Sep 19, 2014 2.194 2.327 2.194 2.288 227,114 +0.04(+1.76%)
Sep 18, 2014 2.194 2.372 2.194 2.248 121,429 +0.10(+4.60%)
Sep 17, 2014 2.179 2.179 2.129 2.149 67,135 +0.01(+0.46%)
Sep 16, 2014 2.184 2.347 2.110 2.139 269,100 -0.04(-2.04%)
Sep 15, 2014 2.717 2.717 2.174 2.184 367,980 -0.27(-10.89%)
Sep 12, 2014 2.441 2.470 2.441 2.451 80,227 +0.02(+1.02%)
Sep 11, 2014 2.337 2.460 2.337 2.426 171,715 +0.01(+0.41%)
Sep 10, 2014 2.460 2.594 2.406 2.416 43,902 -0.03(-1.21%)
Sep 09, 2014 2.609 2.614 2.406 2.446 99,946 -0.14(-5.53%)
Sep 08, 2014 2.643 2.678 2.589 2.589 36,956 -0.03(-1.32%)
Sep 05, 2014 2.643 2.683 2.643 2.624 111,449 -0.03(-1.30%)
Sep 04, 2014 2.475 2.767 2.475 2.658 344,476 +0.23(+9.35%)
Sep 03, 2014 2.475 2.544 2.431 2.431 118,697 +0.00(+0.00%)
Sep 02, 2014 2.456 2.470 2.401 2.431 135,006 -0.02(-1.01%)
Aug 29, 2014 2.456 2.456 2.456 2.456 85,817 +0.01(+0.61%)
Aug 28, 2014 2.401 2.456 2.401 2.441 27,133 -0.01(-0.60%)
Aug 27, 2014 2.520 2.544 2.406 2.456 67,067 -0.05(-1.97%)
Aug 26, 2014 2.411 2.544 2.411 2.505 344,417 +0.09(+3.89%)
Aug 25, 2014 2.465 2.465 2.401 2.411 68,747 -0.02(-1.01%)
Aug 22, 2014 2.452 2.456 2.436 2.436 7,177 -0.00(-0.20%)
Aug 21, 2014 2.435 2.446 2.435 2.441 6,039 +0.01(+0.41%)
Aug 20, 2014 2.435 2.436 2.425 2.431 19,978 +0.01(+0.37%)
Aug 19, 2014 2.434 2.436 2.421 2.422 12,346 -0.01(-0.57%)
Aug 18, 2014 2.463 2.463 2.426 2.436 27,789 +0.00(+0.00%)
Aug 15, 2014 2.465 2.470 2.421 2.436 30,098 +0.00(+0.10%)
Aug 14, 2014 2.446 2.446 2.426 2.433 19,944 -0.02(-0.91%)
Aug 13, 2014 2.446 2.464 2.446 2.456 22,144 +0.00(+0.20%)
Aug 12, 2014 2.456 2.470 2.446 2.451 28,346 -0.01(-0.60%)
Aug 11, 2014 2.436 2.470 2.436 2.465 47,798 +0.02(+0.81%)
Aug 08, 2014 2.465 2.475 2.411 2.446 15,787 -0.01(-0.40%)
Aug 07, 2014 2.436 2.456 2.396 2.456 20,045 +0.04(+1.64%)
Aug 06, 2014 2.401 2.448 2.390 2.416 66,125 +0.04(+1.66%)
Aug 05, 2014 2.367 2.384 2.362 2.376 13,172 +0.01(+0.63%)
Aug 04, 2014 2.337 2.381 2.337 2.362 46,576 +0.01(+0.63%)
Aug 01, 2014 2.381 2.411 2.347 2.347 15,744 -0.04(-1.66%)
Jul 31, 2014 2.473 2.510 2.386 2.386 83,684 -0.05(-2.23%)
Jul 30, 2014 2.444 2.475 2.441 2.441 25,621 +0.00(+0.20%)
Jul 29, 2014 2.421 2.495 2.421 2.436 21,249 +0.02(+0.82%)
Jul 28, 2014 2.446 2.465 2.416 2.416 39,550 -0.03(-1.21%)
Jul 25, 2014 2.520 2.522 2.441 2.446 90,602 -0.10(-3.88%)
Jul 24, 2014 2.559 2.559 2.475 2.544 43,738 +0.02(+0.78%)
Jul 23, 2014 2.510 2.628 2.505 2.525 62,948 +0.03(+1.19%)
Jul 22, 2014 2.446 2.535 2.446 2.495 69,831 +0.07(+2.85%)
Jul 21, 2014 2.446 2.453 2.426 2.426 54,417 -0.02(-0.81%)
Jul 18, 2014 2.460 2.460 2.426 2.446 13,378 -0.03(-1.20%)
Jul 17, 2014 2.520 2.520 2.421 2.475 109,892 -0.02(-0.79%)
Jul 16, 2014 2.451 2.495 2.451 2.495 7,875 +0.01(+0.40%)
Jul 15, 2014 2.475 2.495 2.436 2.485 31,535 +0.01(+0.60%)
Jul 14, 2014 2.520 2.520 2.441 2.470 85,772 -0.06(-2.34%)
Jul 11, 2014 2.559 2.565 2.498 2.530 31,900 -0.03(-1.16%)
Jul 10, 2014 2.569 2.569 2.485 2.559 32,501 -0.01(-0.58%)
Jul 09, 2014 2.544 2.593 2.535 2.574 31,643 +0.05(+1.96%)
Jul 08, 2014 2.609 2.690 2.441 2.525 51,848 -0.07(-2.67%)
Jul 07, 2014 2.624 2.668 2.594 2.594 52,372 -0.07(-2.78%)
Jul 03, 2014 2.712 2.668 2.668 2.668 12,953 +0.02(+0.75%)
Jul 02, 2014 2.708 2.717 2.619 2.648 27,528 -0.03(-1.29%)
Jul 01, 2014 2.703 2.727 2.683 2.683 26,947 +0.00(+0.00%)
Jun 30, 2014 2.683 2.757 2.683 2.683 20,743 +0.00(+0.18%)
Jun 27, 2014 2.495 2.678 2.493 2.678 54,042 +0.21(+8.40%)
Jun 26, 2014 2.530 2.544 2.465 2.470 216,430 -0.09(-3.47%)
Jun 25, 2014 2.520 2.604 2.510 2.559 168,519 +0.05(+1.97%)
Jun 24, 2014 2.530 2.559 2.470 2.510 174,766 +0.00(+0.00%)
Jun 23, 2014 2.544 2.549 2.495 2.510 81,787 -0.00(-0.20%)
Jun 20, 2014 2.693 2.712 2.431 2.515 233,152 -0.15(-5.74%)
Jun 19, 2014 2.752 2.816 2.653 2.668 99,868 -0.10(-3.74%)
Jun 18, 2014 2.693 2.772 2.693 2.772 54,720 +0.13(+4.86%)
Jun 17, 2014 2.722 2.787 2.609 2.643 73,659 -0.10(-3.60%)
Jun 16, 2014 2.777 2.782 2.695 2.742 38,162 -0.03(-1.07%)
Jun 13, 2014 2.816 2.836 2.762 2.772 40,479 -0.02(-0.71%)
Jun 12, 2014 2.851 2.885 2.767 2.792 23,668 -0.08(-2.75%)
Jun 11, 2014 2.964 2.964 2.831 2.871 42,344 -0.09(-3.00%)
Jun 10, 2014 2.900 2.959 2.907 2.959 60,695 +0.02(+0.67%)
Jun 06, 2014 2.967 2.967 2.885 2.940 9,089 -0.00(-0.17%)
Jun 05, 2014 2.984 2.984 2.871 2.945 78,935 -0.04(-1.32%)
Jun 04, 2014 3.039 3.039 2.940 2.984 37,792 -0.05(-1.79%)
Jun 03, 2014 3.098 3.098 3.039 3.039 5,207 -0.03(-0.97%)
Jun 02, 2014 3.068 3.088 2.989 3.068 24,763 +0.01(+0.49%)
May 30, 2014 3.063 3.088 3.039 3.053 17,023 +0.00(+0.16%)
May 29, 2014 3.039 3.087 3.039 3.048 20,873 -0.01(-0.48%)
May 28, 2014 3.088 3.088 3.034 3.063 12,081 -0.01(-0.32%)
May 27, 2014 3.048 3.083 3.029 3.073 23,620 +0.03(+1.14%)
May 23, 2014 3.009 3.039 3.039 3.039 18,215 +0.04(+1.48%)
May 22, 2014 3.048 3.048 2.994 2.994 1,596 -0.02(-0.82%)
May 21, 2014 2.940 3.019 2.940 3.019 37,464 +0.09(+3.21%)
May 20, 2014 3.019 3.029 2.878 2.925 38,686 -0.08(-2.79%)
May 19, 2014 2.876 3.048 2.876 3.009 48,656 +0.15(+5.36%)
May 16, 2014 2.915 2.964 2.851 2.856 73,412 -0.06(-2.20%)
May 15, 2014 2.905 2.945 2.905 2.920 3,392 -0.07(-2.48%)
May 14, 2014 3.043 3.048 2.955 2.994 44,030 -0.04(-1.46%)
May 13, 2014 2.940 3.048 2.917 3.039 51,668 +0.14(+4.95%)
May 12, 2014 2.910 2.955 2.866 2.895 27,358 +0.03(+1.03%)
May 09, 2014 3.014 3.014 2.866 2.866 15,392 -0.07(-2.52%)
May 08, 2014 2.747 3.083 2.732 2.940 106,035 +0.19(+7.01%)
May 07, 2014 2.724 2.876 2.722 2.747 21,523 +0.00(+0.00%)
May 06, 2014 2.722 2.918 2.722 2.747 34,231 +0.03(+1.27%)
May 05, 2014 2.910 2.910 2.658 2.712 114,827 -0.18(-6.31%)
May 02, 2014 2.856 2.935 2.683 2.895 59,533 +0.04(+1.38%)
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.