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

Napco Sec Tech Inc (NQ: NSSC )

50.36 -0.85 (-1.66%)
Streaming Delayed Price Updated: 3:14 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 (%)
Aug 31, 2009 0.6275 0.6868 0.6275 0.6868 20,776 +0.03(+5.30%)
Aug 28, 2009 0.6440 0.6818 0.6440 0.6522 4,596 +0.02(+3.94%)
Aug 27, 2009 0.7016 0.7016 0.6275 0.6275 129,171 -0.09(-12.41%)
Aug 26, 2009 0.6670 0.7164 0.6423 0.7164 70,131 +0.10(+16.00%)
Aug 25, 2009 0.6522 0.6522 0.6176 0.6176 17,714 -0.01(-1.57%)
Aug 24, 2009 0.6719 0.6868 0.6225 0.6275 14,307 -0.06(-8.63%)
Aug 21, 2009 0.6917 0.6942 0.6868 0.6868 111,172 +0.00(+0.72%)
Aug 20, 2009 0.6571 0.6917 0.6423 0.6818 29,388 +0.00(+0.73%)
Aug 19, 2009 0.6769 0.6917 0.6324 0.6769 23,413 +0.00(+0.00%)
Aug 18, 2009 0.6324 0.6769 0.6324 0.6769 25,476 +0.02(+3.01%)
Aug 17, 2009 0.6472 0.6571 0.6423 0.6571 9,504 -0.01(-2.21%)
Aug 14, 2009 0.6868 0.7905 0.6423 0.6719 41,283 -0.00(-0.01%)
Aug 13, 2009 0.6670 0.6917 0.6423 0.6720 20,835 -0.00(-0.72%)
Aug 12, 2009 0.6522 0.6928 0.6522 0.6769 58,123 -0.01(-1.44%)
Aug 11, 2009 0.6868 0.7016 0.6423 0.6868 17,999 -0.01(-2.11%)
Aug 10, 2009 0.6868 0.7016 0.6818 0.7016 6,071 +0.01(+1.43%)
Aug 07, 2009 0.6275 0.6917 0.6275 0.6917 32,533 +0.06(+10.24%)
Aug 06, 2009 0.6423 0.6670 0.6275 0.6275 16,560 -0.03(-4.52%)
Aug 05, 2009 0.6571 0.6917 0.6522 0.6572 26,979 -0.01(-1.47%)
Aug 04, 2009 0.6669 0.6867 0.6669 0.6670 8,298 +0.00(+0.00%)
Aug 03, 2009 0.6176 0.7016 0.6176 0.6670 46,813 +0.03(+5.47%)
Jul 31, 2009 0.6324 0.6423 0.6275 0.6324 21,177 -0.00(-0.78%)
Jul 30, 2009 0.6176 0.6423 0.6176 0.6374 17,811 +0.04(+7.50%)
Jul 29, 2009 0.6077 0.6176 0.5929 0.5929 20,847 -0.04(-6.98%)
Jul 28, 2009 0.6176 0.6621 0.6176 0.6374 68,698 +0.02(+3.21%)
Jul 27, 2009 0.6126 0.6176 0.6126 0.6176 31,422 +0.00(+0.00%)
Jul 24, 2009 0.5978 0.6176 0.5879 0.6176 30,281 +0.02(+4.17%)
Jul 23, 2009 0.5544 0.5929 0.5534 0.5929 145,061 +0.02(+4.35%)
Jul 22, 2009 0.5682 0.5781 0.5583 0.5682 84,265 +0.01(+1.76%)
Jul 21, 2009 0.5583 0.5830 0.5534 0.5584 25,162 +0.00(+0.90%)
Jul 20, 2009 0.5731 0.5781 0.5534 0.5534 26,237 +0.00(+0.00%)
Jul 17, 2009 0.5585 0.5632 0.5484 0.5534 26,127 -0.01(-1.75%)
Jul 16, 2009 0.5781 0.5781 0.5521 0.5632 21,778 -0.01(-1.72%)
Jul 15, 2009 0.5731 0.5781 0.5484 0.5731 143,398 +0.01(+2.66%)
Jul 14, 2009 0.5731 0.5781 0.5583 0.5583 27,240 -0.00(-0.88%)
Jul 13, 2009 0.5731 0.5830 0.5632 0.5632 16,408 -0.01(-0.97%)
Jul 10, 2009 0.5781 0.5781 0.5682 0.5688 27,680 +0.00(+0.10%)
Jul 09, 2009 0.5682 0.5781 0.5633 0.5682 93,763 +0.00(+0.00%)
Jul 08, 2009 0.5731 0.5781 0.5632 0.5682 157,507 -0.01(-2.54%)
Jul 07, 2009 0.5781 0.5970 0.5731 0.5830 42,635 -0.02(-4.07%)
Jul 06, 2009 0.6176 0.6176 0.5731 0.6077 57,074 -0.01(-1.60%)
Jul 02, 2009 0.5978 0.6176 0.5731 0.6176 20,867 +0.00(+0.00%)
Jul 01, 2009 0.5962 0.6176 0.5928 0.6176 27,825 +0.03(+5.93%)
Jun 30, 2009 0.6176 0.6176 0.5830 0.5830 14,645 -0.03(-4.84%)
Jun 29, 2009 0.6028 0.6176 0.5929 0.6126 6,322 -0.00(-0.80%)
Jun 26, 2009 0.6176 0.6176 0.5830 0.6176 29,799 +0.00(+0.00%)
Jun 25, 2009 0.6123 0.6176 0.6077 0.6176 7,840 +0.03(+5.04%)
Jun 24, 2009 0.6028 0.6176 0.5781 0.5879 9,709 -0.01(-2.46%)
Jun 23, 2009 0.6424 0.6424 0.5978 0.6028 10,464 +0.00(+0.33%)
Jun 22, 2009 0.6176 0.6522 0.5781 0.6008 52,933 +0.00(+0.50%)
Jun 19, 2009 0.6176 0.6522 0.5929 0.5978 6,745 -0.00(-0.82%)
Jun 18, 2009 0.6175 0.6176 0.6028 0.6028 4,268 -0.01(-1.61%)
Jun 17, 2009 0.6275 0.6620 0.6126 0.6126 70,625 +0.00(+0.00%)
Jun 16, 2009 0.6126 0.6423 0.6126 0.6126 104,296 -0.00(-0.80%)
Jun 15, 2009 0.6275 0.6275 0.6126 0.6176 22,885 -0.04(-6.02%)
Jun 12, 2009 0.6769 0.6769 0.6571 0.6571 34,391 -0.04(-6.34%)
Jun 11, 2009 0.6275 0.7016 0.6275 0.7016 203,527 +0.08(+13.60%)
Jun 10, 2009 0.6818 0.6818 0.6176 0.6176 73,833 -0.09(-12.59%)
Jun 09, 2009 0.6374 0.7065 0.6373 0.7065 99,141 -0.00(-0.69%)
Jun 08, 2009 0.6374 0.7115 0.5963 0.7115 74,491 +0.09(+14.29%)
Jun 05, 2009 0.6077 0.6275 0.5978 0.6225 50,820 -0.02(-3.08%)
Jun 04, 2009 0.6176 0.6423 0.6126 0.6423 44,135 +0.06(+10.17%)
Jun 03, 2009 0.6522 0.6621 0.5682 0.5830 71,815 -0.06(-9.13%)
Jun 02, 2009 0.6423 0.6423 0.6374 0.6416 17,920 -0.01(-0.88%)
Jun 01, 2009 0.6670 0.6670 0.6374 0.6472 43,406 -0.06(-9.03%)
May 29, 2009 0.6126 0.7115 0.5929 0.7115 60,078 +0.09(+15.20%)
May 28, 2009 0.6176 0.6176 0.6126 0.6176 34,094 +0.02(+3.31%)
May 27, 2009 0.5971 0.6225 0.5731 0.5978 64,567 +0.00(+0.00%)
May 26, 2009 0.6176 0.6225 0.5879 0.5978 24,459 -0.00(-0.82%)
May 22, 2009 0.6201 0.6225 0.5978 0.6028 24,670 -0.01(-1.61%)
May 21, 2009 0.6176 0.6176 0.6077 0.6126 3,019 -0.00(-0.80%)
May 20, 2009 0.6176 0.6324 0.6176 0.6176 44,734 -0.02(-3.10%)
May 19, 2009 0.6176 0.6374 0.6176 0.6374 34,446 +0.02(+3.20%)
May 18, 2009 0.6028 0.6275 0.6027 0.6176 46,031 +0.01(+2.46%)
May 15, 2009 0.6225 0.6275 0.6028 0.6028 136,903 -0.03(-5.43%)
May 14, 2009 0.6028 0.6374 0.6028 0.6374 25,943 +0.03(+4.88%)
May 13, 2009 0.6176 0.6176 0.5928 0.6077 42,038 -0.01(-2.38%)
May 12, 2009 0.6670 0.6670 0.5682 0.6225 72,432 -0.03(-5.26%)
May 11, 2009 0.6818 0.7658 0.6028 0.6571 99,955 -0.04(-6.34%)
May 08, 2009 0.8498 0.8498 0.6868 0.7016 37,871 -0.14(-16.96%)
May 07, 2009 0.7806 0.8449 0.7806 0.8449 33,446 +0.06(+8.23%)
May 06, 2009 0.8498 0.8498 0.7609 0.7806 61,440 -0.03(-4.24%)
May 05, 2009 0.8152 0.8449 0.7767 0.8152 38,793 +0.02(+3.13%)
May 04, 2009 0.7372 0.8152 0.7214 0.7905 67,563 +0.05(+6.67%)
May 01, 2009 0.6522 0.7411 0.6483 0.7411 120,952 +0.08(+11.73%)
Apr 30, 2009 0.6423 0.6670 0.6028 0.6633 140,092 +0.04(+5.72%)
Apr 29, 2009 0.5583 0.6423 0.5040 0.6274 123,577 +0.06(+10.43%)
Apr 28, 2009 0.5435 0.5682 0.5188 0.5682 81,196 +0.04(+7.48%)
Apr 27, 2009 0.5781 0.5781 0.5188 0.5287 48,762 -0.04(-6.96%)
Apr 24, 2009 0.5682 0.5682 0.4990 0.5682 62,239 +0.02(+4.55%)
Apr 23, 2009 0.5484 0.5879 0.5287 0.5435 31,835 +0.01(+2.80%)
Apr 22, 2009 0.5188 0.5335 0.4990 0.5287 65,073 +0.01(+1.90%)
Apr 21, 2009 0.5287 0.5435 0.5188 0.5188 78,877 -0.02(-3.67%)
Apr 20, 2009 0.5682 0.5879 0.5336 0.5385 135,391 -0.00(-0.91%)
Apr 17, 2009 0.5583 0.5781 0.5237 0.5435 41,578 +0.01(+1.85%)
Apr 16, 2009 0.5529 0.5529 0.5287 0.5336 47,187 -0.01(-2.70%)
Apr 15, 2009 0.5682 0.5929 0.5435 0.5484 8,081 -0.02(-3.48%)
Apr 14, 2009 0.5682 0.6176 0.5682 0.5682 23,346 -0.02(-4.17%)
Apr 13, 2009 0.5830 0.6077 0.5682 0.5929 49,500 +0.01(+1.69%)
Apr 09, 2009 0.5731 0.5929 0.5434 0.5830 75,754 +0.02(+3.96%)
Apr 08, 2009 0.5342 0.5904 0.5089 0.5608 73,191 +0.03(+6.08%)
Apr 07, 2009 0.5929 0.5929 0.5287 0.5287 45,778 -0.06(-10.83%)
Apr 06, 2009 0.5583 0.6423 0.5583 0.5929 53,720 +0.05(+9.09%)
Apr 03, 2009 0.6423 0.6423 0.5435 0.5435 55,969 -0.14(-20.86%)
Apr 02, 2009 0.5978 0.6868 0.5415 0.6868 66,451 +0.13(+23.01%)
Apr 01, 2009 0.5583 0.5583 0.5285 0.5583 65,719 +0.02(+3.67%)
Mar 31, 2009 0.5682 0.5879 0.5138 0.5385 58,649 +0.02(+4.31%)
Mar 30, 2009 0.5089 0.5682 0.4990 0.5163 60,112 -0.05(-8.33%)
Mar 26, 2009 0.5435 0.5929 0.5435 0.5632 87,116 -0.01(-1.72%)
Mar 25, 2009 0.5193 0.5731 0.4891 0.5731 70,995 +0.04(+8.41%)
Mar 24, 2009 0.5188 0.5731 0.4881 0.5287 86,764 +0.02(+4.90%)
Mar 23, 2009 0.5435 0.5435 0.4941 0.5040 29,730 -0.03(-6.42%)
Mar 20, 2009 0.5435 0.5484 0.4704 0.5385 60,076 -0.00(-0.91%)
Mar 19, 2009 0.5064 0.5435 0.4694 0.5435 100,475 +0.02(+3.29%)
Mar 18, 2009 0.5089 0.5287 0.5064 0.5262 54,647 -0.02(-3.18%)
Mar 17, 2009 0.5435 0.5435 0.4937 0.5435 56,505 +0.04(+8.91%)
Mar 16, 2009 0.5385 0.5435 0.4694 0.4990 79,490 -0.07(-12.17%)
Mar 13, 2009 0.5682 0.5731 0.4988 0.5682 7,707 +0.00(+0.89%)
Mar 12, 2009 0.4348 0.6028 0.4101 0.5632 217,737 -0.00(-0.45%)
Mar 11, 2009 0.4348 0.5929 0.4200 0.5657 44,404 +0.13(+30.44%)
Mar 10, 2009 0.3854 0.4397 0.3854 0.4337 9,393 +0.03(+7.05%)
Mar 09, 2009 0.4224 0.4447 0.3958 0.4051 6,830 +0.00(+1.23%)
Mar 06, 2009 0.4348 0.4447 0.3953 0.4002 29,135 +0.00(+0.62%)
Mar 05, 2009 0.4200 1.393 0.3755 0.3977 48,363 -0.04(-9.55%)
Mar 04, 2009 0.4298 0.4445 0.4298 0.4397 7,266 -0.01(-3.26%)
Mar 02, 2009 0.4801 0.4941 0.4447 0.4545 14,920 -0.03(-7.07%)
Feb 27, 2009 0.4940 0.4940 0.4545 0.4891 12,575 -0.00(-1.00%)
Feb 26, 2009 0.4931 0.4941 0.4881 0.4941 5,839 -0.02(-3.85%)
Feb 25, 2009 0.5188 0.5237 0.4545 0.5138 21,545 +0.02(+4.00%)
Feb 24, 2009 0.4891 0.5040 0.4437 0.4941 64,494 -0.02(-3.85%)
Feb 23, 2009 0.5287 0.5534 0.4872 0.5138 123,502 -0.01(-1.89%)
Feb 20, 2009 0.5731 0.5731 0.5188 0.5237 16,574 -0.04(-7.83%)
Feb 19, 2009 0.5435 0.5731 0.5336 0.5682 20,219 -0.00(-0.85%)
Feb 18, 2009 0.5336 0.5929 0.5336 0.5731 55,548 +0.02(+4.50%)
Feb 17, 2009 0.5583 0.5929 0.5435 0.5484 80,676 +0.00(+0.91%)
Feb 13, 2009 0.5534 0.5879 0.5138 0.5435 29,730 -0.03(-5.97%)
Feb 12, 2009 0.5781 0.5781 0.5632 0.5780 8,905 -0.01(-2.51%)
Feb 11, 2009 0.6077 0.6112 0.5731 0.5929 13,206 -0.02(-3.23%)
Feb 10, 2009 0.6176 0.6176 0.5830 0.6126 76,895 -0.00(-0.80%)
Feb 09, 2009 0.5435 0.7016 0.5435 0.6176 33,434 +0.00(+0.81%)
Feb 06, 2009 0.5929 0.6126 0.5435 0.6126 76,434 +0.02(+4.20%)
Feb 05, 2009 0.5929 0.5929 0.5484 0.5879 6,978 -0.00(-0.83%)
Feb 04, 2009 0.5781 0.5929 0.5731 0.5929 40,708 -0.02(-3.23%)
Feb 03, 2009 0.5929 0.6126 0.5484 0.6126 27,121 +0.02(+4.20%)
Feb 02, 2009 0.5287 0.5929 0.4990 0.5879 54,651 +0.03(+5.31%)
Jan 30, 2009 0.5484 0.5731 0.5336 0.5583 70,212 -0.00(-0.88%)
Jan 29, 2009 0.5731 0.5830 0.5632 0.5632 15,277 +0.01(+2.70%)
Jan 28, 2009 0.6126 0.6126 0.5484 0.5484 85,635 -0.04(-7.50%)
Jan 27, 2009 0.6917 0.7016 0.5879 0.5929 85,894 -0.01(-1.64%)
Jan 26, 2009 0.6176 0.6423 0.5978 0.6028 64,879 -0.01(-1.53%)
Jan 23, 2009 0.6126 0.6126 0.6028 0.6122 26,848 -0.00(-0.08%)
Jan 22, 2009 0.5879 0.6126 0.5879 0.6126 8,925 +0.00(+0.00%)
Jan 21, 2009 0.6028 0.6126 0.5632 0.6126 21,397 +0.04(+7.83%)
Jan 20, 2009 0.6324 0.6324 0.5484 0.5682 50,818 -0.04(-6.50%)
Jan 16, 2009 0.6077 0.6324 0.5731 0.6077 10,613 -0.01(-1.60%)
Jan 15, 2009 0.5879 0.6176 0.5830 0.6176 40,065 +0.01(+2.46%)
Jan 14, 2009 0.6472 0.6472 0.6028 0.6028 5,373 +0.00(+0.83%)
Jan 13, 2009 0.6225 0.6522 0.5879 0.5978 20,043 -0.00(-0.82%)
Jan 12, 2009 0.6336 0.6336 0.6028 0.6028 27,842 -0.02(-3.17%)
Jan 09, 2009 0.6225 0.6225 0.6176 0.6225 1,809 +0.03(+5.00%)
Jan 08, 2009 0.6175 0.6176 0.5929 0.5929 21,353 -0.02(-2.61%)
Jan 07, 2009 0.5929 0.6126 0.5929 0.6088 2,880 -0.01(-1.42%)
Jan 06, 2009 0.6670 0.7362 0.6028 0.6176 53,556 +0.00(+0.00%)
Jan 05, 2009 0.6176 0.6225 0.6126 0.6176 15,562 +0.01(+1.63%)
Jan 02, 2009 0.6518 0.6518 0.5929 0.6077 59,169 -0.02(-3.91%)
Dec 31, 2008 0.5830 0.7362 0.5830 0.6324 211,912 +0.04(+6.67%)
Dec 30, 2008 0.5929 0.5978 0.5830 0.5929 36,124 -0.02(-3.23%)
Dec 29, 2008 0.6126 0.6126 0.5929 0.6126 22,045 +0.02(+3.33%)
Dec 26, 2008 0.5929 0.6126 0.5830 0.5929 21,454 +0.01(+1.69%)
Dec 24, 2008 0.6374 0.6374 0.5830 0.5830 10,881 -0.02(-3.28%)
Dec 23, 2008 0.6423 0.6423 0.5040 0.6028 152,362 -0.04(-6.15%)
Dec 22, 2008 0.6917 0.6917 0.6077 0.6423 43,289 -0.05(-7.14%)
Dec 19, 2008 0.6670 0.6917 0.6472 0.6917 23,154 +0.02(+2.94%)
Dec 18, 2008 0.6819 0.6917 0.6670 0.6719 30,884 -0.04(-6.20%)
Dec 17, 2008 0.6818 0.7362 0.6818 0.7164 20,826 -0.00(-0.69%)
Dec 16, 2008 0.6670 0.7263 0.6670 0.7213 58,463 +0.05(+8.15%)
Dec 15, 2008 0.7016 0.7312 0.6670 0.6670 17,141 -0.02(-2.88%)
Dec 12, 2008 0.6423 0.6868 0.6423 0.6868 4,351 +0.03(+4.67%)
Dec 11, 2008 0.6917 0.6917 0.6472 0.6561 4,641 -0.04(-5.14%)
Dec 10, 2008 0.6423 0.6917 0.5879 0.6917 116,145 +0.04(+5.42%)
Dec 09, 2008 0.6818 0.6868 0.6561 0.6561 25,496 -0.05(-7.13%)
Dec 08, 2008 0.7066 0.7270 0.7065 0.7065 8,604 +0.00(+0.70%)
Dec 05, 2008 0.6917 0.7065 0.6719 0.7016 12,508 +0.00(+0.00%)
Dec 04, 2008 0.7249 0.7249 0.7016 0.7016 12,202 +0.00(+0.71%)
Dec 03, 2008 0.7065 0.7164 0.6917 0.6966 9,899 -0.02(-3.42%)
Dec 02, 2008 0.7263 0.7312 0.7164 0.7213 78,889 -0.00(-0.68%)
Dec 01, 2008 0.6966 0.7312 0.6966 0.7263 54,107 +0.01(+1.38%)
Nov 28, 2008 0.6917 0.7164 0.6917 0.7164 17,321 +0.02(+3.57%)
Nov 26, 2008 0.7164 0.7411 0.6917 0.6917 28,562 -0.02(-3.45%)
Nov 25, 2008 0.6769 0.7164 0.6719 0.7164 20,733 +0.04(+5.84%)
Nov 24, 2008 0.8053 0.8053 0.6719 0.6769 41,532 -0.04(-6.16%)
Nov 21, 2008 0.7016 0.7658 0.6374 0.7213 83,325 -0.03(-3.95%)
Nov 20, 2008 0.7708 0.7708 0.6868 0.7510 25,963 -0.06(-7.88%)
Nov 19, 2008 0.8597 0.8597 0.8152 0.8153 1,943 -0.05(-5.71%)
Nov 18, 2008 0.8251 0.8794 0.8251 0.8646 38,854 +0.00(+0.00%)
Nov 17, 2008 0.8646 0.8646 0.6670 0.8646 109,137 +0.02(+2.35%)
Nov 14, 2008 0.9288 0.9288 0.8202 0.8448 11,973 +0.03(+3.63%)
Nov 13, 2008 0.8399 0.9091 0.8152 0.8152 21,187 +0.00(+0.00%)
Nov 12, 2008 0.8646 0.8745 0.8152 0.8152 13,368 -0.06(-7.30%)
Nov 11, 2008 0.9091 0.9240 0.8202 0.8794 24,672 -0.14(-14.01%)
Nov 10, 2008 0.9289 1.028 0.9289 1.023 36,703 +0.10(+11.29%)
Nov 07, 2008 0.9387 0.9387 0.9042 0.9190 21,549 -0.07(-7.00%)
Nov 06, 2008 0.8943 1.067 0.8943 0.9881 14,870 +0.06(+6.38%)
Nov 05, 2008 0.9536 1.003 0.9239 0.9289 20,784 -0.00(-0.53%)
Nov 04, 2008 0.9387 1.013 0.9190 0.9338 35,875 -0.02(-2.58%)
Nov 03, 2008 0.9476 0.9881 0.9190 0.9585 18,811 -0.05(-4.90%)
Oct 31, 2008 0.9486 1.008 0.9486 1.008 21,865 +0.02(+2.51%)
Oct 30, 2008 0.9931 0.9980 0.9042 0.9832 5,679 -0.02(-2.45%)
Oct 29, 2008 0.9289 1.062 0.8646 1.008 45,989 -0.00(-0.49%)
Oct 28, 2008 1.067 1.067 0.9881 1.013 6,470 -0.02(-1.91%)
Oct 27, 2008 0.9090 1.042 0.8547 1.033 18,558 +0.10(+11.17%)
Oct 24, 2008 0.9289 0.9387 0.9239 0.9289 60,786 -0.02(-2.08%)
Oct 23, 2008 0.9387 0.9684 0.9387 0.9486 36,073 +0.05(+5.49%)
Oct 22, 2008 0.9140 0.9881 0.8893 0.8992 19,025 -0.02(-2.26%)
Oct 21, 2008 0.9289 0.9881 0.9200 0.9200 8,802 -0.05(-5.00%)
Oct 20, 2008 0.9881 0.9881 0.8794 0.9684 15,787 -0.02(-2.00%)
Oct 17, 2008 0.8745 0.9881 0.8399 0.9881 19,319 +0.00(+0.00%)
Oct 16, 2008 0.9881 0.9881 0.8399 0.9881 14,961 -0.02(-2.44%)
Oct 15, 2008 1.018 1.042 0.8547 1.013 39,144 -0.02(-1.54%)
Oct 14, 2008 1.062 1.087 1.018 1.029 49,383 -0.06(-5.36%)
Oct 13, 2008 1.082 1.087 1.018 1.087 29,665 +0.05(+4.76%)
Oct 10, 2008 0.9931 1.087 0.8844 1.038 35,984 -0.00(-0.47%)
Oct 09, 2008 1.087 1.087 0.8449 1.042 44,552 -0.00(-0.47%)
Oct 08, 2008 1.082 1.257 1.038 1.047 19,715 -0.00(-0.00%)
Oct 07, 2008 1.038 1.359 0.9783 1.047 22,097 +0.06(+6.00%)
Oct 06, 2008 1.112 1.161 0.9140 0.9881 25,599 -0.21(-17.36%)
Oct 03, 2008 1.413 1.413 1.186 1.196 22,751 -0.15(-11.36%)
Oct 02, 2008 1.220 1.349 1.220 1.349 20,118 +0.13(+10.98%)
Oct 01, 2008 1.433 1.433 1.210 1.215 32,045 -0.23(-16.04%)
Sep 30, 2008 1.462 1.482 1.210 1.448 63,644 +0.03(+2.45%)
Sep 29, 2008 1.591 1.625 0.0049 1.413 165,411 -0.19(-12.00%)
Sep 26, 2008 1.576 1.630 1.566 1.606 39,255 -0.00(-0.31%)
Sep 25, 2008 1.601 1.630 1.561 1.611 8,723 -0.02(-1.21%)
Sep 24, 2008 1.606 1.655 1.579 1.630 39,963 +0.01(+0.61%)
Sep 23, 2008 1.586 1.729 1.556 1.621 32,628 -0.01(-0.61%)
Sep 22, 2008 1.680 1.690 1.621 1.630 12,739 -0.05(-3.23%)
Sep 19, 2008 1.685 1.774 1.649 1.685 24,810 -0.09(-5.28%)
Sep 18, 2008 1.828 1.828 1.779 1.779 36,385 -0.05(-2.70%)
Sep 17, 2008 1.813 1.927 1.813 1.828 40,597 -0.02(-1.33%)
Sep 16, 2008 1.887 1.991 1.808 1.853 130,165 -0.11(-5.78%)
Sep 15, 2008 1.922 1.971 1.902 1.966 12,348 +0.05(+2.84%)
Sep 12, 2008 1.932 1.942 1.779 1.912 72,701 -0.06(-3.25%)
Sep 11, 2008 1.976 2.001 1.963 1.976 32,555 -0.03(-1.60%)
Sep 10, 2008 2.011 2.026 1.981 2.008 61,772 -0.02(-0.85%)
Sep 09, 2008 2.090 2.100 2.016 2.026 36,861 -0.05(-2.61%)
Sep 08, 2008 2.149 2.149 2.036 2.080 17,404 -0.00(-0.24%)
Sep 05, 2008 2.055 2.144 2.026 2.085 47,766 -0.06(-2.77%)
Sep 04, 2008 2.159 2.189 2.115 2.144 37,443 +0.02(+0.93%)
Sep 03, 2008 2.144 2.149 2.100 2.125 32,458 +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.