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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 4.871 4.901 4.795 4.797 38,304 -0.09(-1.82%)
Aug 30, 2006 4.851 4.940 4.841 4.886 58,482 +0.03(+0.61%)
Aug 29, 2006 4.837 4.876 4.782 4.856 59,860 +0.03(+0.62%)
Aug 28, 2006 4.832 4.901 4.802 4.827 96,342 -0.02(-0.41%)
Aug 25, 2006 4.970 4.975 4.777 4.846 98,848 -0.11(-2.20%)
Aug 24, 2006 4.936 5.025 4.901 4.955 85,694 +0.03(+0.70%)
Aug 23, 2006 5.069 5.069 4.851 4.921 59,247 -0.15(-3.02%)
Aug 22, 2006 4.931 5.104 4.901 5.074 68,661 +0.13(+2.60%)
Aug 21, 2006 4.931 4.945 4.837 4.945 99,774 +0.01(+0.20%)
Aug 18, 2006 4.797 4.995 4.782 4.936 116,195 +0.16(+3.32%)
Aug 17, 2006 4.802 4.901 4.698 4.777 175,655 -0.04(-0.92%)
Aug 16, 2006 4.772 4.891 4.653 4.822 123,780 +0.06(+1.25%)
Aug 15, 2006 4.871 4.921 4.619 4.762 214,704 -0.08(-1.64%)
Aug 14, 2006 4.861 4.980 4.817 4.841 162,813 -0.01(-0.31%)
Aug 11, 2006 4.916 5.025 4.851 4.856 160,880 -0.05(-1.01%)
Aug 10, 2006 4.995 5.074 4.876 4.906 174,641 -0.11(-2.17%)
Aug 09, 2006 5.213 5.213 4.985 5.015 173,346 -0.18(-3.43%)
Aug 08, 2006 5.099 5.262 5.089 5.193 91,663 +0.05(+0.96%)
Aug 07, 2006 5.218 5.247 5.064 5.143 150,457 -0.16(-2.99%)
Aug 04, 2006 5.272 5.416 5.198 5.302 289,682 +0.02(+0.37%)
Aug 03, 2006 5.257 5.346 5.119 5.282 155,818 +0.12(+2.40%)
Aug 02, 2006 5.297 5.322 4.970 5.158 241,181 -0.14(-2.71%)
Aug 01, 2006 5.252 5.322 5.188 5.302 102,337 +0.04(+0.75%)
Jul 31, 2006 5.124 5.317 5.094 5.262 106,086 +0.18(+3.51%)
Jul 28, 2006 5.396 5.396 5.049 5.084 260,284 -0.26(-4.91%)
Jul 27, 2006 5.213 5.421 5.193 5.346 563,629 +0.17(+3.35%)
Jul 26, 2006 4.926 5.198 4.886 5.173 305,505 +0.21(+4.19%)
Jul 25, 2006 4.866 5.010 4.822 4.965 101,771 +0.04(+0.91%)
Jul 24, 2006 4.841 4.950 4.792 4.921 83,157 +0.09(+1.84%)
Jul 21, 2006 4.936 4.940 4.728 4.832 154,430 -0.10(-2.11%)
Jul 20, 2006 4.980 4.980 4.856 4.936 125,495 -0.05(-0.99%)
Jul 19, 2006 4.916 5.049 4.564 4.985 203,968 +0.08(+1.72%)
Jul 18, 2006 4.733 4.901 4.604 4.901 1,193,940 +0.18(+3.88%)
Jul 17, 2006 4.698 4.851 4.525 4.718 529,613 +0.04(+0.85%)
Jul 14, 2006 4.733 4.782 4.569 4.678 816,023 -0.10(-2.17%)
Jul 13, 2006 4.837 4.841 4.589 4.782 287,763 -0.10(-2.03%)
Jul 12, 2006 4.985 4.990 4.832 4.881 101,068 -0.13(-2.57%)
Jul 11, 2006 5.074 5.099 4.703 5.010 220,766 +0.12(+2.43%)
Jul 10, 2006 5.020 5.020 4.861 4.891 127,899 -0.13(-2.66%)
Jul 07, 2006 4.960 5.044 4.896 5.025 90,126 +0.06(+1.30%)
Jul 06, 2006 5.039 5.158 4.926 4.960 131,323 -0.05(-1.09%)
Jul 05, 2006 4.901 5.020 4.673 5.015 435,404 +0.09(+1.91%)
Jul 03, 2006 4.752 4.936 4.752 4.921 110,357 +0.11(+2.26%)
Jun 30, 2006 4.757 4.822 4.713 4.812 115,045 +0.10(+2.21%)
Jun 29, 2006 4.465 4.718 4.421 4.708 223,619 +0.24(+5.32%)
Jun 28, 2006 4.455 4.490 4.307 4.470 107,438 +0.01(+0.33%)
Jun 27, 2006 4.475 4.569 4.436 4.455 102,268 -0.03(-0.77%)
Jun 26, 2006 4.327 4.540 4.327 4.490 310,885 +0.01(+0.22%)
Jun 23, 2006 4.277 4.495 4.277 4.480 173,031 +0.14(+3.31%)
Jun 22, 2006 4.366 4.396 4.257 4.337 168,809 -0.03(-0.68%)
Jun 21, 2006 4.386 4.445 4.223 4.366 377,090 -0.04(-0.90%)
Jun 20, 2006 4.445 4.490 4.307 4.406 188,068 -0.06(-1.33%)
Jun 19, 2006 4.490 4.579 4.332 4.465 212,565 -0.03(-0.66%)
Jun 16, 2006 4.267 4.530 4.267 4.495 240,029 +0.23(+5.34%)
Jun 15, 2006 4.153 4.450 4.124 4.267 329,631 +0.13(+3.23%)
Jun 14, 2006 4.104 4.228 4.054 4.134 355,208 +0.01(+0.36%)
Jun 13, 2006 4.238 4.351 3.985 4.119 672,725 -0.19(-4.48%)
Jun 12, 2006 4.569 4.605 4.247 4.312 392,933 -0.27(-5.94%)
Jun 09, 2006 4.614 4.688 4.460 4.584 182,480 -0.03(-0.64%)
Jun 08, 2006 4.846 4.846 4.406 4.614 597,503 +1.41(+44.12%)
Jun 07, 2006 3.192 3.232 3.133 3.201 407,598 +0.02(+0.62%)
Jun 06, 2006 3.324 3.353 3.135 3.181 1,177,451 -0.15(-4.37%)
Jun 05, 2006 3.366 3.410 3.294 3.327 508,587 -0.02(-0.66%)
Jun 02, 2006 3.311 3.408 3.265 3.349 849,952 +0.02(+0.59%)
Jun 01, 2006 3.219 3.375 3.184 3.329 425,764 +0.13(+3.92%)
May 31, 2006 3.197 3.245 3.170 3.203 204,487 +0.01(+0.21%)
May 30, 2006 3.239 3.285 3.146 3.197 385,748 -0.04(-1.36%)
May 26, 2006 3.186 3.245 3.166 3.241 158,587 +0.05(+1.66%)
May 25, 2006 3.157 3.228 3.138 3.188 435,572 +0.05(+1.61%)
May 24, 2006 3.093 3.228 3.032 3.137 1,083,734 +0.03(+1.06%)
May 23, 2006 3.045 3.137 3.025 3.104 1,123,940 +0.08(+2.62%)
May 22, 2006 3.041 3.126 3.003 3.025 413,683 -0.05(-1.72%)
May 19, 2006 3.155 3.155 3.036 3.078 353,705 -0.08(-2.51%)
May 18, 2006 3.221 3.335 3.153 3.157 460,131 -0.08(-2.38%)
May 17, 2006 3.362 3.408 3.206 3.234 400,275 -0.15(-4.30%)
May 16, 2006 3.331 3.450 3.256 3.379 275,009 +0.06(+1.72%)
May 15, 2006 3.333 3.344 3.265 3.322 526,068 -0.04(-1.31%)
May 12, 2006 3.333 3.388 3.307 3.366 251,732 +0.01(+0.33%)
May 11, 2006 3.393 3.485 3.322 3.355 521,971 -0.05(-1.36%)
May 10, 2006 3.272 3.441 3.272 3.401 912,284 +0.12(+3.62%)
May 09, 2006 3.410 3.417 3.256 3.283 1,072,938 -0.10(-2.99%)
May 08, 2006 3.628 3.628 3.351 3.384 713,405 -0.15(-4.23%)
May 05, 2006 3.520 3.602 3.456 3.533 351,360 +0.03(+0.88%)
May 04, 2006 3.520 3.654 3.489 3.503 547,188 -0.02(-0.56%)
May 03, 2006 3.423 3.562 3.366 3.522 482,614 +0.14(+4.03%)
May 02, 2006 3.373 3.410 3.300 3.386 235,799 +0.03(+0.85%)
May 01, 2006 3.351 3.406 3.335 3.357 299,310 +0.01(+0.20%)
Apr 28, 2006 3.316 3.401 3.302 3.351 245,132 +0.02(+0.46%)
Apr 27, 2006 3.366 3.401 3.300 3.335 328,741 -0.04(-1.04%)
Apr 26, 2006 3.289 3.399 3.190 3.371 425,942 +0.05(+1.46%)
Apr 25, 2006 3.313 3.333 3.219 3.322 539,988 +0.02(+0.60%)
Apr 24, 2006 3.300 3.340 3.190 3.302 459,440 +0.00(+0.07%)
Apr 21, 2006 3.386 3.408 3.047 3.300 1,864,958 -0.09(-2.53%)
Apr 20, 2006 3.492 3.492 3.300 3.386 796,111 -0.12(-3.33%)
Apr 19, 2006 3.626 3.630 3.476 3.503 351,739 -0.08(-2.21%)
Apr 18, 2006 3.584 3.595 3.417 3.582 631,078 +0.02(+0.62%)
Apr 17, 2006 3.542 3.628 3.478 3.560 497,134 +0.08(+2.41%)
Apr 13, 2006 3.410 3.555 3.410 3.476 367,653 +0.06(+1.80%)
Apr 12, 2006 3.445 3.549 3.401 3.415 370,822 -0.03(-0.89%)
Apr 11, 2006 3.599 3.617 3.333 3.445 729,310 -0.15(-4.22%)
Apr 10, 2006 3.745 3.795 3.485 3.597 1,204,476 -0.12(-3.31%)
Apr 07, 2006 3.762 3.762 3.701 3.720 370,356 -0.03(-0.88%)
Apr 06, 2006 3.789 3.808 3.690 3.753 698,009 -0.02(-0.64%)
Apr 05, 2006 3.905 3.908 3.696 3.778 701,406 -0.11(-2.72%)
Apr 04, 2006 3.815 3.897 3.795 3.883 883,771 +0.14(+3.76%)
Apr 03, 2006 3.848 3.850 3.707 3.742 575,082 +0.09(+2.53%)
Mar 31, 2006 3.727 3.828 3.586 3.650 607,389 -0.06(-1.49%)
Mar 30, 2006 3.831 3.839 3.602 3.705 704,215 -0.08(-2.14%)
Mar 29, 2006 3.608 3.804 3.591 3.786 719,377 +0.20(+5.58%)
Mar 28, 2006 3.767 3.780 3.564 3.586 1,432,168 -0.04(-1.15%)
Mar 27, 2006 3.421 3.685 3.421 3.628 1,818,280 +0.28(+8.34%)
Mar 24, 2006 3.366 3.366 3.190 3.349 369,150 +0.04(+1.06%)
Mar 23, 2006 3.291 3.355 3.278 3.313 319,369 +0.02(+0.74%)
Mar 22, 2006 3.140 3.379 3.140 3.289 859,630 +0.15(+4.91%)
Mar 21, 2006 3.047 3.164 2.931 3.135 452,819 +0.09(+3.11%)
Mar 20, 2006 3.036 3.157 2.994 3.041 235,542 -0.01(-0.22%)
Mar 17, 2006 2.975 3.137 2.964 3.047 347,045 +0.07(+2.29%)
Mar 16, 2006 3.144 3.151 2.972 2.979 316,811 -0.15(-4.65%)
Mar 15, 2006 2.922 3.124 2.862 3.124 478,475 +0.19(+6.61%)
Mar 14, 2006 3.012 3.012 2.801 2.931 707,684 -0.10(-3.20%)
Mar 13, 2006 3.043 3.115 2.959 3.027 480,038 -0.04(-1.22%)
Mar 10, 2006 3.047 3.190 3.043 3.065 341,891 -0.03(-1.07%)
Mar 09, 2006 3.058 3.487 3.025 3.098 926,416 +0.06(+1.88%)
Mar 08, 2006 3.034 3.069 3.010 3.041 281,478 +0.02(+0.51%)
Mar 07, 2006 3.049 3.071 3.014 3.025 369,119 -0.07(-2.20%)
Mar 06, 2006 3.104 3.278 3.025 3.093 420,431 -0.02(-0.50%)
Mar 03, 2006 3.126 3.151 2.944 3.109 817,103 -0.10(-3.09%)
Mar 02, 2006 3.397 3.397 3.157 3.208 593,866 -0.18(-5.32%)
Mar 01, 2006 3.344 3.410 3.333 3.388 258,425 +0.04(+1.25%)
Feb 28, 2006 3.408 3.454 3.300 3.346 344,406 -0.06(-1.81%)
Feb 27, 2006 3.522 3.522 3.333 3.408 661,445 -0.05(-1.53%)
Feb 24, 2006 3.474 3.474 3.390 3.461 414,449 +0.03(+0.77%)
Feb 23, 2006 3.483 3.492 3.322 3.434 364,462 -0.04(-1.08%)
Feb 22, 2006 3.419 3.472 3.307 3.472 245,884 +0.06(+1.81%)
Feb 21, 2006 3.454 3.483 3.197 3.410 937,651 -0.04(-1.02%)
Feb 17, 2006 3.349 3.470 3.309 3.445 679,350 +0.11(+3.37%)
Feb 16, 2006 3.283 3.344 3.256 3.333 503,597 +0.05(+1.54%)
Feb 15, 2006 3.155 3.355 3.155 3.283 1,677,567 +0.16(+5.07%)
Feb 14, 2006 3.023 3.144 2.999 3.124 302,879 +0.13(+4.34%)
Feb 13, 2006 2.981 3.069 2.964 2.994 349,566 +0.04(+1.42%)
Feb 10, 2006 2.992 3.021 2.937 2.953 274,981 -0.03(-1.03%)
Feb 09, 2006 2.915 3.080 2.873 2.983 447,174 +0.07(+2.34%)
Feb 08, 2006 2.906 2.915 2.805 2.915 370,062 +0.07(+2.32%)
Feb 07, 2006 2.860 2.944 2.755 2.849 299,485 -0.01(-0.38%)
Feb 06, 2006 2.869 2.884 2.752 2.860 371,992 +0.10(+3.75%)
Feb 03, 2006 2.728 2.772 2.649 2.757 244,420 +0.01(+0.48%)
Feb 02, 2006 2.917 3.027 2.640 2.744 207,726 -0.12(-4.22%)
Feb 01, 2006 2.794 2.865 2.770 2.865 223,703 +0.08(+2.93%)
Jan 31, 2006 2.777 2.807 2.752 2.783 180,428 -0.03(-1.17%)
Jan 30, 2006 2.662 2.840 2.656 2.816 506,597 +0.16(+5.96%)
Jan 27, 2006 2.623 2.673 2.623 2.658 129,792 +0.05(+2.03%)
Jan 26, 2006 2.488 2.618 2.488 2.605 141,886 +0.11(+4.59%)
Jan 25, 2006 2.565 2.565 2.460 2.491 77,033 -0.06(-2.25%)
Jan 24, 2006 2.616 2.616 2.517 2.548 66,873 -0.05(-2.03%)
Jan 23, 2006 2.526 2.625 2.526 2.601 109,455 +0.05(+1.90%)
Jan 20, 2006 2.596 2.618 2.453 2.552 217,495 -0.03(-1.19%)
Jan 19, 2006 2.517 2.735 2.420 2.583 321,208 +0.10(+3.89%)
Jan 18, 2006 2.447 2.508 2.444 2.486 88,917 -0.03(-1.05%)
Jan 17, 2006 2.464 2.552 2.447 2.513 118,684 +0.02(+0.62%)
Jan 13, 2006 2.550 2.552 2.438 2.497 193,806 -0.07(-2.83%)
Jan 12, 2006 2.585 2.625 2.514 2.570 176,653 +0.03(+1.04%)
Jan 11, 2006 2.640 2.640 2.433 2.543 368,877 -0.09(-3.42%)
Jan 10, 2006 2.634 2.678 2.616 2.634 346,488 +0.02(+0.85%)
Jan 09, 2006 2.411 2.612 2.368 2.611 423,318 +0.25(+10.51%)
Jan 06, 2006 2.244 2.409 2.244 2.363 220,086 +0.14(+6.34%)
Jan 05, 2006 2.260 2.260 2.205 2.222 115,057 -0.01(-0.30%)
Jan 04, 2006 2.167 2.297 2.090 2.229 278,448 +0.03(+1.20%)
Jan 03, 2006 2.282 2.288 2.200 2.202 216,377 -0.08(-3.38%)
Dec 30, 2005 2.352 2.409 2.255 2.279 306,994 -0.11(-4.43%)
Dec 29, 2005 2.337 2.453 2.200 2.385 183,737 -1.14(-32.42%)
Dec 28, 2005 3.619 3.670 3.300 3.529 530,413 -0.01(-0.25%)
Dec 27, 2005 3.584 3.674 3.531 3.538 321,793 -0.04(-1.23%)
Dec 23, 2005 3.597 3.714 3.401 3.582 415,876 +0.07(+2.13%)
Dec 22, 2005 3.489 3.575 3.410 3.507 431,330 +0.04(+1.01%)
Dec 21, 2005 3.267 3.474 3.236 3.472 1,047,191 +0.20(+5.98%)
Dec 20, 2005 3.302 3.395 3.236 3.276 507,688 -0.09(-2.68%)
Dec 19, 2005 3.511 3.529 3.302 3.366 975,379 -0.14(-4.08%)
Dec 16, 2005 3.591 3.632 3.382 3.509 879,477 -0.11(-3.16%)
Dec 15, 2005 3.628 3.685 3.525 3.624 209,074 -0.00(-0.06%)
Dec 14, 2005 3.789 3.841 3.560 3.626 237,254 -0.14(-3.68%)
Dec 13, 2005 3.828 3.828 3.749 3.764 315,430 +0.00(+0.06%)
Dec 12, 2005 3.703 3.820 3.637 3.762 802,210 +0.14(+3.89%)
Dec 09, 2005 3.591 3.738 3.591 3.621 329,974 +0.03(+0.92%)
Dec 08, 2005 3.740 3.740 3.525 3.588 480,417 -0.11(-3.03%)
Dec 07, 2005 3.795 3.795 3.577 3.701 775,849 -0.06(-1.52%)
Dec 06, 2005 3.797 3.888 3.740 3.758 1,228,995 +0.02(+0.53%)
Dec 05, 2005 3.793 3.793 3.650 3.738 1,339,441 +0.01(+0.35%)
Dec 02, 2005 3.676 3.762 3.584 3.725 1,548,971 +0.06(+1.68%)
Dec 01, 2005 3.533 3.696 3.531 3.663 2,941,590 +0.13(+3.74%)
Nov 30, 2005 3.349 3.562 3.349 3.531 1,323,079 +0.26(+7.79%)
Nov 29, 2005 3.256 3.300 3.245 3.276 739,033 +0.03(+0.81%)
Nov 28, 2005 3.168 3.300 3.159 3.250 760,850 +0.10(+3.29%)
Nov 25, 2005 3.133 3.166 3.102 3.146 229,527 +0.09(+3.03%)
Nov 23, 2005 2.893 3.113 2.891 3.054 740,397 +0.18(+6.36%)
Nov 22, 2005 2.860 2.887 2.803 2.871 470,418 +0.03(+1.16%)
Nov 21, 2005 2.858 2.873 2.803 2.838 188,167 -0.02(-0.85%)
Nov 18, 2005 2.887 2.891 2.849 2.862 69,994 +0.02(+0.77%)
Nov 17, 2005 2.794 2.893 2.774 2.840 185,894 -0.02(-0.77%)
Nov 16, 2005 2.805 2.887 2.761 2.862 139,534 +0.05(+1.64%)
Nov 15, 2005 2.860 2.933 2.768 2.816 524,050 -0.12(-4.19%)
Nov 14, 2005 2.906 2.970 2.860 2.939 159,987 +0.04(+1.37%)
Nov 11, 2005 2.871 2.900 2.711 2.900 364,517 -0.02(-0.60%)
Nov 10, 2005 2.871 2.917 2.860 2.917 94,083 +0.00(+0.15%)
Nov 09, 2005 2.739 3.078 2.739 2.913 226,800 +0.09(+3.12%)
Nov 08, 2005 2.788 2.849 2.788 2.825 18,180 +0.03(+1.18%)
Nov 07, 2005 2.739 2.860 2.733 2.792 96,810 +0.07(+2.59%)
Nov 04, 2005 2.664 2.902 2.647 2.722 473,145 +0.07(+2.83%)
Nov 03, 2005 2.693 2.693 2.559 2.647 200,893 +0.02(+0.67%)
Nov 02, 2005 2.541 2.653 2.521 2.629 304,521 +0.07(+2.57%)
Nov 01, 2005 2.530 2.572 2.530 2.563 84,538 -0.01(-0.34%)
Oct 31, 2005 2.585 2.640 2.519 2.572 255,434 +0.01(+0.52%)
Oct 28, 2005 2.491 2.587 2.491 2.559 57,722 -0.02(-0.94%)
Oct 27, 2005 2.548 2.583 2.541 2.583 180,440 +0.04(+1.38%)
Oct 26, 2005 2.616 2.695 2.499 2.548 382,243 -0.07(-2.61%)
Oct 25, 2005 2.570 2.618 2.570 2.616 169,532 -0.03(-1.25%)
Oct 24, 2005 2.739 2.739 2.491 2.649 188,167 -0.04(-1.31%)
Oct 21, 2005 2.730 2.730 2.656 2.684 122,717 -0.02(-0.89%)
Oct 20, 2005 2.651 2.755 2.638 2.708 170,441 +0.09(+3.27%)
Oct 19, 2005 2.660 2.671 2.200 2.623 393,151 -0.07(-2.61%)
Oct 18, 2005 2.631 2.702 2.631 2.693 102,264 -0.01(-0.49%)
Oct 17, 2005 2.792 2.792 2.695 2.706 194,075 -0.03(-1.20%)
Oct 14, 2005 2.772 2.794 2.686 2.739 255,434 +0.04(+1.63%)
Oct 13, 2005 2.728 2.755 2.693 2.695 196,348 -0.06(-2.00%)
Oct 12, 2005 2.777 2.843 2.750 2.750 237,254 -0.03(-0.95%)
Oct 11, 2005 2.935 2.935 2.777 2.777 382,243 -0.03(-1.17%)
Oct 10, 2005 2.757 2.933 2.757 2.810 98,628 +0.06(+2.16%)
Oct 07, 2005 2.726 2.814 2.697 2.750 185,894 -0.03(-1.19%)
Oct 06, 2005 2.812 2.827 2.640 2.783 529,504 -0.03(-0.94%)
Oct 05, 2005 2.939 2.986 2.713 2.810 834,480 -0.20(-6.79%)
Oct 04, 2005 3.021 3.021 2.964 3.014 176,350 -0.01(-0.22%)
Oct 03, 2005 3.025 3.056 2.867 3.021 368,153 +0.02(+0.59%)
Sep 30, 2005 3.071 3.071 2.944 3.003 126,808 +0.03(+0.89%)
Sep 29, 2005 3.113 3.113 2.917 2.977 210,438 -0.11(-3.63%)
Sep 28, 2005 3.133 3.164 3.047 3.089 190,894 -0.04(-1.40%)
Sep 27, 2005 3.153 3.153 3.102 3.133 124,535 +0.03(+1.06%)
Sep 26, 2005 3.190 3.190 3.080 3.100 315,430 -0.07(-2.15%)
Sep 23, 2005 3.157 3.168 3.082 3.168 378,152 +0.03(+1.05%)
Sep 22, 2005 3.124 3.146 3.098 3.135 589,045 +0.04(+1.14%)
Sep 21, 2005 3.135 3.190 3.069 3.100 2,048,023 -0.01(-0.21%)
Sep 20, 2005 2.946 3.118 2.946 3.107 2,138,016 +0.25(+8.62%)
Sep 19, 2005 2.805 2.860 2.805 2.860 19,089 +0.06(+2.04%)
Sep 16, 2005 2.860 2.860 2.792 2.803 155,897 -0.01(-0.39%)
Sep 15, 2005 2.592 2.827 2.592 2.814 298,613 +0.07(+2.73%)
Sep 14, 2005 2.739 2.783 2.722 2.739 124,535 -0.01(-0.24%)
Sep 13, 2005 2.649 2.748 2.647 2.746 343,609 +0.06(+2.21%)
Sep 12, 2005 2.673 2.686 2.629 2.686 189,985 +0.04(+1.33%)
Sep 09, 2005 2.673 2.673 2.601 2.651 208,620 +0.02(+0.84%)
Sep 08, 2005 2.662 2.662 2.609 2.629 122,717 -0.02(-0.83%)
Sep 07, 2005 2.594 2.662 2.594 2.651 130,898 +0.02(+0.58%)
Sep 06, 2005 2.612 2.651 2.612 2.636 262,252 -0.00(-0.17%)
Sep 02, 2005 2.603 2.651 2.596 2.640 65,903 +0.01(+0.42%)
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.