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

Napco Sec Tech Inc (NQ: NSSC )

51.72 +0.51 (+1.00%)
Streaming Delayed Price Updated: 11:23 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, 2016 2.870 2.935 2.856 2.930 21,558 +0.05(+1.80%)
Apr 28, 2016 2.930 2.954 2.865 2.878 32,056 -0.06(-2.10%)
Apr 27, 2016 2.954 2.954 2.925 2.939 8,936 +0.01(+0.34%)
Apr 26, 2016 2.935 2.962 2.930 2.930 4,453 -0.02(-0.84%)
Apr 25, 2016 2.915 2.959 2.915 2.954 10,703 +0.03(+1.18%)
Apr 22, 2016 2.944 2.959 2.920 2.920 13,377 -0.04(-1.50%)
Apr 21, 2016 2.964 2.964 2.920 2.964 37,377 +0.00(+0.05%)
Apr 20, 2016 3.014 3.014 2.954 2.963 38,199 -0.05(-1.69%)
Apr 19, 2016 3.033 3.033 3.011 3.014 9,758 -0.01(-0.49%)
Apr 18, 2016 2.999 3.058 2.999 3.028 3,748 +0.04(+1.32%)
Apr 15, 2016 3.014 3.048 2.989 2.989 25,169 -0.02(-0.66%)
Apr 14, 2016 3.002 3.014 2.989 3.009 2,060 +0.01(+0.33%)
Apr 13, 2016 3.019 3.019 2.969 2.999 21,293 +0.03(+1.00%)
Apr 12, 2016 3.033 3.070 2.964 2.969 36,282 -0.09(-2.91%)
Apr 11, 2016 3.038 3.073 2.994 3.058 17,866 +0.02(+0.81%)
Apr 08, 2016 3.038 3.055 2.999 3.033 22,326 +0.00(+0.03%)
Apr 07, 2016 3.028 3.051 3.004 3.033 16,638 +0.00(+0.13%)
Apr 06, 2016 3.033 3.053 2.994 3.028 26,386 -0.01(-0.33%)
Apr 05, 2016 3.083 3.083 3.038 3.038 17,480 -0.04(-1.44%)
Apr 04, 2016 3.112 3.112 3.083 3.083 8,626 -0.03(-0.95%)
Apr 01, 2016 3.122 3.122 3.103 3.112 14,349 +0.02(+0.80%)
Mar 31, 2016 3.098 3.152 3.088 3.088 29,827 +0.00(+0.16%)
Mar 30, 2016 3.112 3.132 3.038 3.083 24,346 +0.00(+0.00%)
Mar 29, 2016 3.083 3.152 3.058 3.083 26,724 +0.02(+0.65%)
Mar 28, 2016 3.043 3.078 3.024 3.063 30,548 +0.00(+0.16%)
Mar 24, 2016 3.088 3.058 3.058 3.058 24,289 -0.02(-0.64%)
Mar 23, 2016 3.112 3.136 3.068 3.078 12,005 -0.02(-0.64%)
Mar 22, 2016 3.112 3.157 3.073 3.098 77,467 -0.01(-0.32%)
Mar 21, 2016 3.014 3.147 3.009 3.108 55,230 +0.11(+3.80%)
Mar 18, 2016 3.004 3.014 2.994 2.994 34,209 -0.01(-0.33%)
Mar 17, 2016 3.009 3.028 2.964 3.004 70,856 +0.02(+0.66%)
Mar 16, 2016 2.994 3.028 2.964 2.984 75,198 +0.00(+0.17%)
Mar 15, 2016 2.994 3.028 2.954 2.979 43,538 -0.01(-0.33%)
Mar 14, 2016 3.043 3.043 2.979 2.989 30,683 -0.04(-1.47%)
Mar 11, 2016 3.033 3.038 2.979 3.033 11,778 +0.01(+0.33%)
Mar 10, 2016 3.127 3.127 2.979 3.024 21,660 -0.07(-2.39%)
Mar 09, 2016 3.127 3.127 3.068 3.098 12,766 -0.00(-0.16%)
Mar 08, 2016 3.112 3.137 3.088 3.103 6,052 +0.00(+0.00%)
Mar 07, 2016 3.058 3.157 3.058 3.103 18,613 +0.04(+1.45%)
Mar 04, 2016 3.112 3.142 3.063 3.058 42,415 -0.06(-2.06%)
Mar 03, 2016 3.108 3.152 3.088 3.122 27,181 +0.03(+0.96%)
Mar 02, 2016 3.038 3.103 3.014 3.093 44,117 +0.06(+1.95%)
Mar 01, 2016 3.078 3.112 3.033 3.033 30,888 -0.04(-1.29%)
Feb 29, 2016 3.053 3.112 3.043 3.073 30,090 +0.04(+1.30%)
Feb 26, 2016 3.063 3.063 2.984 3.033 27,202 +0.01(+0.49%)
Feb 25, 2016 2.999 3.078 2.999 3.019 17,247 +0.00(+0.00%)
Feb 24, 2016 3.019 3.058 2.964 3.019 60,727 -0.00(-0.16%)
Feb 23, 2016 3.014 3.112 3.009 3.024 41,974 +0.01(+0.33%)
Feb 22, 2016 3.162 3.162 3.014 3.014 62,347 -0.03(-0.97%)
Feb 19, 2016 3.033 3.073 3.019 3.043 81,394 +0.02(+0.82%)
Feb 18, 2016 2.826 3.053 2.821 3.019 183,243 +0.30(+10.89%)
Feb 17, 2016 2.707 2.757 2.707 2.722 19,880 +0.05(+2.04%)
Feb 16, 2016 2.668 2.693 2.658 2.668 28,515 +0.04(+1.69%)
Feb 12, 2016 2.653 2.623 2.623 2.623 49,388 -0.03(-1.30%)
Feb 11, 2016 2.683 2.683 2.653 2.658 29,204 -0.05(-2.00%)
Feb 10, 2016 2.693 2.717 2.673 2.712 15,219 +0.04(+1.48%)
Feb 09, 2016 2.643 2.683 2.643 2.673 9,958 +0.01(+0.56%)
Feb 08, 2016 2.658 2.688 2.643 2.658 37,183 +0.01(+0.56%)
Feb 05, 2016 2.673 2.673 2.643 2.643 28,645 +0.02(+0.75%)
Feb 04, 2016 2.663 2.678 2.618 2.623 30,922 +0.02(+0.95%)
Feb 03, 2016 2.604 2.638 2.599 2.599 28,440 -0.02(-0.94%)
Feb 02, 2016 2.715 2.717 2.599 2.623 16,978 -0.11(-4.15%)
Feb 01, 2016 2.529 2.772 2.495 2.737 104,661 +0.04(+1.65%)
Jan 29, 2016 2.623 2.742 2.623 2.693 87,684 +0.09(+3.42%)
Jan 28, 2016 2.663 2.663 2.604 2.604 12,375 -0.03(-1.31%)
Jan 27, 2016 2.717 2.727 2.638 2.638 26,297 +0.00(+0.19%)
Jan 26, 2016 2.653 2.688 2.614 2.633 50,534 +0.00(+0.19%)
Jan 25, 2016 2.643 2.659 2.628 2.628 28,542 -0.03(-1.30%)
Jan 22, 2016 2.604 2.693 2.604 2.663 27,839 -0.00(-0.19%)
Jan 21, 2016 2.628 2.701 2.604 2.668 12,873 +0.03(+1.31%)
Jan 20, 2016 2.529 2.653 2.529 2.633 39,937 +0.07(+2.90%)
Jan 19, 2016 2.618 2.633 2.544 2.559 36,986 -0.02(-0.96%)
Jan 15, 2016 2.618 2.584 2.584 2.584 32,790 -0.07(-2.79%)
Jan 14, 2016 2.618 2.732 2.589 2.658 43,215 -0.01(-0.55%)
Jan 13, 2016 2.717 2.737 2.623 2.673 38,774 -0.03(-1.10%)
Jan 12, 2016 2.742 2.747 2.653 2.702 59,179 -0.02(-0.73%)
Jan 11, 2016 2.712 2.747 2.668 2.722 13,596 +0.02(+0.73%)
Jan 08, 2016 2.801 2.801 2.697 2.702 26,339 -0.09(-3.36%)
Jan 07, 2016 2.826 2.832 2.785 2.796 51,853 -0.04(-1.39%)
Jan 06, 2016 2.836 2.870 2.836 2.836 13,306 -0.04(-1.54%)
Jan 05, 2016 2.909 2.915 2.836 2.880 42,917 -0.03(-1.19%)
Jan 04, 2016 2.861 2.915 2.836 2.915 73,372 +0.00(+0.00%)
Dec 31, 2015 2.944 2.915 2.915 2.915 73,070 -0.02(-0.84%)
Dec 30, 2015 2.897 2.959 2.885 2.940 72,751 +0.06(+2.06%)
Dec 29, 2015 2.940 3.014 2.870 2.880 80,867 -0.10(-3.48%)
Dec 28, 2015 2.979 3.004 2.940 2.984 40,466 +0.01(+0.33%)
Dec 24, 2015 2.959 2.974 2.974 2.974 20,646 +0.03(+1.01%)
Dec 23, 2015 2.910 2.949 2.876 2.944 65,103 +0.10(+3.47%)
Dec 22, 2015 2.742 2.870 2.732 2.846 23,475 +0.11(+3.97%)
Dec 21, 2015 2.801 2.974 2.712 2.737 76,643 -0.05(-1.77%)
Dec 18, 2015 2.786 2.928 2.786 2.786 56,137 +0.03(+1.26%)
Dec 17, 2015 2.675 2.791 2.675 2.752 26,238 +0.00(+0.00%)
Dec 16, 2015 2.752 2.811 2.737 2.752 42,154 +0.03(+1.09%)
Dec 15, 2015 2.717 2.875 2.688 2.722 116,223 -0.01(-0.36%)
Dec 14, 2015 2.668 2.762 2.668 2.732 27,973 +0.06(+2.22%)
Dec 11, 2015 2.742 2.762 2.648 2.673 154,679 -0.07(-2.52%)
Dec 10, 2015 2.856 2.880 2.732 2.742 138,567 -0.06(-2.12%)
Dec 09, 2015 2.861 2.932 2.786 2.801 95,686 -0.09(-3.24%)
Dec 08, 2015 2.910 2.964 2.865 2.895 58,847 -0.06(-2.17%)
Dec 07, 2015 2.984 3.004 2.954 2.959 47,054 -0.05(-1.64%)
Dec 04, 2015 3.028 3.147 2.954 3.009 94,073 +0.00(+0.00%)
Dec 03, 2015 2.865 3.152 2.851 3.009 604,587 +0.14(+5.00%)
Dec 02, 2015 2.913 2.944 2.865 2.865 70,417 -0.01(-0.51%)
Dec 01, 2015 2.895 2.942 2.866 2.880 36,660 -0.01(-0.34%)
Nov 30, 2015 2.905 2.940 2.846 2.890 111,873 -0.02(-0.85%)
Nov 27, 2015 2.885 2.984 2.883 2.915 36,397 +0.02(+0.68%)
Nov 25, 2015 2.816 2.895 2.895 2.895 70,034 +0.09(+3.17%)
Nov 24, 2015 2.732 2.836 2.717 2.806 110,298 +0.04(+1.61%)
Nov 23, 2015 2.821 2.826 2.749 2.762 104,786 -0.04(-1.41%)
Nov 20, 2015 2.851 2.865 2.781 2.801 61,594 -0.06(-2.24%)
Nov 19, 2015 2.781 2.880 2.781 2.865 56,161 +0.08(+2.84%)
Nov 18, 2015 2.747 2.801 2.732 2.786 81,529 +0.01(+0.53%)
Nov 17, 2015 2.861 2.875 2.767 2.772 66,322 -0.09(-3.11%)
Nov 16, 2015 2.801 2.885 2.777 2.861 131,806 +0.02(+0.70%)
Nov 13, 2015 2.944 2.944 2.791 2.841 67,004 -0.11(-3.69%)
Nov 12, 2015 2.910 2.989 2.910 2.949 121,101 +0.00(+0.17%)
Nov 11, 2015 3.009 3.009 2.851 2.944 155,991 -0.03(-1.16%)
Nov 10, 2015 2.890 3.068 2.890 2.979 163,273 +0.05(+1.69%)
Nov 09, 2015 2.781 3.014 2.564 2.930 602,536 -0.19(-6.02%)
Nov 06, 2015 3.211 3.216 3.091 3.117 144,097 -0.11(-3.37%)
Nov 05, 2015 3.305 3.330 3.226 3.226 90,069 -0.08(-2.39%)
Nov 04, 2015 3.256 3.345 3.216 3.305 65,986 +0.03(+1.06%)
Nov 03, 2015 3.275 3.367 3.238 3.271 72,997 -0.00(-0.15%)
Nov 02, 2015 3.088 3.409 2.984 3.275 278,780 -0.05(-1.63%)
Oct 30, 2015 3.453 3.453 3.285 3.330 168,575 -0.13(-3.85%)
Oct 29, 2015 3.448 3.468 3.389 3.463 114,749 +0.00(+0.00%)
Oct 28, 2015 3.434 3.493 3.369 3.463 95,619 +0.03(+0.86%)
Oct 27, 2015 3.498 3.508 3.399 3.434 142,660 -0.04(-1.28%)
Oct 26, 2015 3.621 3.621 3.374 3.478 178,578 -0.14(-3.90%)
Oct 23, 2015 3.616 3.755 3.577 3.619 596,391 +0.01(+0.22%)
Oct 22, 2015 3.374 3.611 3.364 3.611 571,401 +0.20(+5.94%)
Oct 21, 2015 3.399 3.429 3.355 3.409 115,652 +0.01(+0.29%)
Oct 20, 2015 3.443 3.498 3.340 3.399 222,206 -0.01(-0.29%)
Oct 19, 2015 3.389 3.473 3.340 3.409 194,050 +0.02(+0.58%)
Oct 16, 2015 3.409 3.424 3.168 3.389 146,024 +0.01(+0.44%)
Oct 15, 2015 3.236 3.374 3.231 3.374 64,184 +0.13(+4.12%)
Oct 14, 2015 3.241 3.350 3.088 3.241 125,171 -0.03(-1.06%)
Oct 13, 2015 3.582 3.597 3.167 3.275 394,807 -0.34(-9.30%)
Oct 12, 2015 3.582 3.656 3.399 3.611 693,395 +0.22(+6.56%)
Oct 09, 2015 3.458 3.499 3.295 3.389 196,410 +0.01(+0.44%)
Oct 08, 2015 3.483 3.735 3.285 3.374 613,600 -0.13(-3.67%)
Oct 07, 2015 3.518 3.616 3.389 3.503 608,882 -0.04(-1.25%)
Oct 06, 2015 3.072 3.666 3.071 3.547 1,359,506 +0.51(+16.75%)
Oct 05, 2015 3.014 3.083 3.000 3.038 144,487 +0.03(+1.10%)
Oct 02, 2015 2.944 3.014 2.944 3.005 45,696 +0.04(+1.22%)
Oct 01, 2015 2.999 2.999 2.957 2.969 51,453 -0.02(-0.66%)
Sep 30, 2015 2.984 3.009 2.958 2.989 58,096 +0.10(+3.42%)
Sep 29, 2015 2.901 2.954 2.851 2.890 42,429 +0.02(+0.83%)
Sep 28, 2015 2.930 2.964 2.732 2.866 41,037 -0.05(-1.66%)
Sep 25, 2015 2.875 2.954 2.836 2.915 35,810 -0.00(-0.17%)
Sep 24, 2015 2.903 2.944 2.903 2.920 15,002 +0.00(+0.17%)
Sep 23, 2015 2.831 2.954 2.831 2.915 47,724 +0.07(+2.43%)
Sep 22, 2015 2.767 2.846 2.742 2.846 20,263 +0.08(+2.86%)
Sep 21, 2015 2.722 2.767 2.717 2.767 8,582 -0.01(-0.53%)
Sep 18, 2015 2.666 2.781 2.658 2.781 60,175 +0.05(+1.99%)
Sep 17, 2015 2.816 2.861 2.727 2.727 42,715 -0.09(-3.33%)
Sep 16, 2015 2.821 2.880 2.811 2.821 5,495 +0.00(+0.00%)
Sep 15, 2015 2.786 2.885 2.781 2.821 21,992 -0.02(-0.70%)
Sep 14, 2015 2.811 2.875 2.786 2.841 32,118 +0.06(+2.13%)
Sep 11, 2015 2.781 2.841 2.762 2.781 15,788 +0.00(+0.18%)
Sep 10, 2015 2.781 2.800 2.727 2.777 23,342 -0.00(-0.18%)
Sep 09, 2015 2.742 2.836 2.742 2.781 38,840 +0.03(+1.26%)
Sep 08, 2015 3.063 3.137 2.757 2.747 179,337 -0.13(-4.47%)
Sep 04, 2015 2.831 2.875 2.875 2.875 10,930 -0.02(-0.68%)
Sep 03, 2015 2.905 2.944 2.851 2.895 10,543 +0.07(+2.45%)
Sep 02, 2015 2.960 2.960 2.826 2.826 16,267 -0.08(-2.89%)
Sep 01, 2015 2.964 2.964 2.752 2.910 15,555 -0.03(-1.01%)
Aug 31, 2015 2.994 2.994 2.905 2.940 25,651 -0.07(-2.30%)
Aug 28, 2015 2.994 3.014 2.984 3.009 17,632 +0.07(+2.35%)
Aug 27, 2015 2.940 2.989 2.722 2.940 4,955 +0.14(+5.01%)
Aug 26, 2015 2.781 2.831 2.717 2.799 10,270 -0.02(-0.77%)
Aug 25, 2015 2.816 2.915 2.816 2.821 8,015 +0.10(+3.63%)
Aug 24, 2015 2.668 2.738 2.668 2.722 15,223 -0.09(-3.33%)
Aug 21, 2015 2.781 2.964 2.643 2.816 45,008 -0.03(-1.17%)
Aug 20, 2015 2.876 2.876 2.767 2.849 16,132 -0.04(-1.35%)
Aug 19, 2015 2.875 2.974 2.875 2.888 29,270 -0.03(-1.13%)
Aug 18, 2015 2.915 2.954 2.880 2.921 23,439 +0.01(+0.40%)
Aug 17, 2015 2.915 2.964 2.910 2.910 9,956 -0.02(-0.84%)
Aug 14, 2015 2.915 2.959 2.915 2.935 14,970 -0.01(-0.34%)
Aug 13, 2015 2.944 2.944 2.944 2.944 392 +0.00(+0.08%)
Aug 12, 2015 2.925 2.944 2.925 2.942 6,541 -0.00(-0.08%)
Aug 11, 2015 3.004 3.004 2.915 2.944 13,035 -0.06(-1.97%)
Aug 10, 2015 3.014 3.028 2.921 3.004 18,071 +0.01(+0.50%)
Aug 07, 2015 2.890 2.989 2.865 2.989 38,626 +0.11(+3.95%)
Aug 06, 2015 2.798 2.910 2.791 2.875 7,473 -0.01(-0.51%)
Aug 05, 2015 2.895 2.949 2.875 2.890 22,795 -0.00(-0.17%)
Aug 04, 2015 2.618 2.895 2.618 2.895 29,762 +0.04(+1.38%)
Aug 03, 2015 2.915 2.915 2.856 2.856 6,912 -0.03(-1.20%)
Jul 31, 2015 2.856 2.915 2.856 2.890 33,310 +0.04(+1.56%)
Jul 29, 2015 2.851 2.846 2.846 2.846 103 +0.03(+1.23%)
Jul 28, 2015 2.865 2.865 2.618 2.811 34,997 +0.11(+4.02%)
Jul 27, 2015 2.742 2.816 2.619 2.702 48,046 -0.09(-3.19%)
Jul 24, 2015 2.846 2.915 2.678 2.791 49,125 -0.09(-3.25%)
Jul 23, 2015 2.851 2.964 2.826 2.885 27,576 -0.06(-2.01%)
Jul 22, 2015 2.954 2.984 2.900 2.944 10,559 -0.04(-1.25%)
Jul 21, 2015 2.930 2.989 2.930 2.982 41,561 +0.07(+2.29%)
Jul 20, 2015 2.944 2.964 2.861 2.915 28,536 -0.02(-0.67%)
Jul 17, 2015 2.940 2.940 2.821 2.935 16,725 +0.02(+0.68%)
Jul 16, 2015 2.905 2.915 2.777 2.915 18,237 +0.01(+0.51%)
Jul 15, 2015 2.875 2.900 2.870 2.900 13,731 +0.03(+1.21%)
Jul 14, 2015 2.831 2.874 2.831 2.865 4,495 -0.02(-0.60%)
Jul 13, 2015 2.905 2.905 2.752 2.883 18,419 +0.00(+0.09%)
Jul 10, 2015 2.804 2.880 2.804 2.880 9,993 +0.00(+0.00%)
Jul 09, 2015 2.856 2.880 2.826 2.880 9,248 +0.04(+1.57%)
Jul 08, 2015 2.781 2.836 2.767 2.836 15,085 +0.10(+3.80%)
Jul 07, 2015 2.816 2.816 2.732 2.732 10,924 -0.08(-2.98%)
Jul 06, 2015 2.732 2.816 2.732 2.816 6,669 +0.07(+2.70%)
Jul 02, 2015 2.762 2.742 2.742 2.742 2,024 -0.09(-3.14%)
Jul 01, 2015 2.821 2.865 2.742 2.831 3,839 +0.00(+0.00%)
Jun 30, 2015 2.841 2.846 2.772 2.831 20,121 +0.07(+2.69%)
Jun 29, 2015 2.825 2.825 2.732 2.757 13,118 -0.01(-0.53%)
Jun 26, 2015 2.826 2.865 2.742 2.772 29,386 +0.03(+1.08%)
Jun 25, 2015 2.836 2.836 2.742 2.742 13,100 -0.03(-1.07%)
Jun 24, 2015 2.728 2.816 2.727 2.772 4,295 +0.01(+0.54%)
Jun 23, 2015 2.796 2.816 2.757 2.757 8,513 -0.02(-0.71%)
Jun 22, 2015 2.732 2.777 2.732 2.777 4,568 -0.06(-2.26%)
Jun 19, 2015 2.846 2.846 2.732 2.841 17,796 +0.01(+0.52%)
Jun 18, 2015 2.752 2.826 2.752 2.826 8,493 +0.07(+2.69%)
Jun 17, 2015 2.763 2.796 2.752 2.752 6,031 +0.00(+0.18%)
Jun 16, 2015 2.732 2.806 2.732 2.747 5,663 +0.01(+0.54%)
Jun 15, 2015 2.693 2.732 2.604 2.732 5,408 +0.02(+0.91%)
Jun 12, 2015 2.772 2.772 2.707 2.707 425 -0.04(-1.44%)
Jun 11, 2015 2.781 2.811 2.613 2.747 12,486 -0.03(-1.24%)
Jun 10, 2015 2.628 2.816 2.628 2.781 27,853 +0.00(+0.18%)
Jun 08, 2015 2.638 2.777 2.777 2.777 336 +0.01(+0.36%)
Jun 05, 2015 2.707 2.831 2.644 2.767 23,562 -0.00(-0.18%)
Jun 04, 2015 2.732 2.781 2.688 2.772 23,579 +0.07(+2.56%)
Jun 03, 2015 2.643 2.811 2.643 2.702 9,387 -0.07(-2.67%)
Jun 02, 2015 2.722 2.791 2.628 2.777 46,295 +0.03(+1.26%)
Jun 01, 2015 2.684 2.767 2.683 2.742 13,156 +0.05(+1.84%)
May 29, 2015 2.569 2.762 2.569 2.693 25,823 -0.02(-0.73%)
May 28, 2015 2.584 2.737 2.584 2.712 34,209 +0.02(+0.92%)
May 27, 2015 2.653 2.742 2.653 2.688 37,233 +0.04(+1.59%)
May 26, 2015 2.599 2.646 2.594 2.646 10,531 -0.07(-2.46%)
May 22, 2015 2.668 2.712 2.712 2.712 12,347 +0.08(+3.20%)
May 21, 2015 2.604 2.633 2.574 2.628 9,902 +0.06(+2.31%)
May 20, 2015 2.579 2.599 2.446 2.569 337,714 -0.01(-0.48%)
May 19, 2015 2.553 2.581 2.553 2.581 27,159 -0.01(-0.48%)
May 18, 2015 2.569 2.609 2.535 2.594 24,139 +0.00(+0.00%)
May 15, 2015 2.549 2.609 2.549 2.594 19,994 +0.05(+1.94%)
May 14, 2015 2.544 2.599 2.544 2.544 3,643 -0.04(-1.72%)
May 13, 2015 2.544 2.589 2.520 2.589 25,908 -0.00(-0.19%)
May 12, 2015 2.520 2.594 2.520 2.594 12,019 +0.07(+2.94%)
May 11, 2015 2.520 2.609 2.520 2.520 54,878 -0.12(-4.49%)
May 08, 2015 2.549 2.638 2.539 2.638 14,759 +0.11(+4.50%)
May 07, 2015 2.470 2.559 2.470 2.525 12,086 +0.04(+1.59%)
May 06, 2015 2.485 2.506 2.455 2.485 53,390 +0.00(+0.00%)
May 05, 2015 2.525 2.529 2.485 2.485 34,410 -0.02(-0.98%)
May 04, 2015 2.510 2.579 2.510 2.510 52,704 -0.10(-3.97%)
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.