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

Optical Cable Corp (NQ: OCC )

2.990 -0.090 (-2.92%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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 (%)
Sep 30, 2008 3.836 3.937 3.708 3.799 30,806 -0.11(-2.81%)
Sep 29, 2008 4.129 4.129 3.717 3.909 24,052 -0.30(-7.18%)
Sep 26, 2008 4.449 4.449 4.120 4.211 9,198 -0.40(-8.73%)
Sep 25, 2008 4.495 4.614 4.495 4.614 2,840 +0.04(+0.80%)
Sep 24, 2008 4.495 4.623 4.495 4.577 5,235 -0.01(-0.20%)
Sep 23, 2008 4.623 4.852 4.577 4.586 11,685 -0.10(-2.15%)
Sep 22, 2008 4.797 4.905 4.623 4.687 7,045 -0.34(-6.74%)
Sep 19, 2008 4.394 5.026 4.394 5.026 18,374 +0.68(+15.58%)
Sep 18, 2008 4.330 4.358 4.165 4.348 9,585 +0.26(+6.26%)
Sep 17, 2008 4.403 4.458 4.092 4.092 29,442 -0.48(-10.42%)
Sep 16, 2008 4.348 4.911 2.966 4.568 134,910 -0.74(-13.97%)
Sep 15, 2008 5.502 5.529 4.944 5.310 10,976 -0.18(-3.33%)
Sep 12, 2008 4.953 5.666 4.944 5.493 11,964 +0.54(+10.91%)
Sep 11, 2008 5.218 5.218 4.898 4.953 17,477 -0.41(-7.68%)
Sep 10, 2008 4.998 5.365 4.852 5.365 24,300 +0.29(+5.78%)
Sep 09, 2008 5.951 6.051 4.971 5.072 45,917 -0.89(-14.90%)
Sep 08, 2008 6.115 6.225 5.951 5.960 17,280 -0.47(-7.26%)
Sep 05, 2008 6.574 6.637 6.289 6.427 11,372 -0.15(-2.23%)
Sep 04, 2008 6.591 6.674 6.408 6.573 13,511 -0.18(-2.71%)
Sep 03, 2008 6.427 6.811 6.417 6.756 44,808 +0.26(+3.94%)
Sep 02, 2008 6.372 6.637 6.326 6.500 20,921 +0.14(+2.16%)
Aug 29, 2008 6.335 6.372 6.326 6.362 8,261 +0.01(+0.14%)
Aug 28, 2008 6.215 6.362 6.215 6.353 8,802 +0.05(+0.73%)
Aug 27, 2008 6.216 6.353 6.152 6.308 10,282 +0.18(+2.99%)
Aug 26, 2008 6.335 6.344 6.124 6.124 19,441 -0.24(-3.74%)
Aug 25, 2008 6.399 6.408 6.189 6.362 4,714 -0.04(-0.57%)
Aug 22, 2008 6.216 6.408 6.155 6.399 39,090 +0.26(+4.17%)
Aug 21, 2008 6.143 6.262 6.051 6.143 9,671 -0.04(-0.59%)
Aug 20, 2008 6.225 6.225 6.106 6.179 6,107 -0.02(-0.29%)
Aug 19, 2008 6.271 6.271 6.197 6.197 13,339 -0.03(-0.45%)
Aug 18, 2008 6.189 6.317 6.097 6.225 15,663 +0.16(+2.72%)
Aug 15, 2008 5.822 6.317 5.822 6.060 22,004 +0.16(+2.64%)
Aug 14, 2008 5.941 5.960 5.813 5.905 11,420 -0.08(-1.38%)
Aug 13, 2008 5.987 5.987 5.758 5.987 12,272 +0.05(+0.77%)
Aug 12, 2008 5.868 5.941 5.767 5.941 10,051 -0.05(-0.76%)
Aug 11, 2008 5.767 6.042 5.758 5.987 12,003 +0.22(+3.81%)
Aug 08, 2008 5.923 6.124 5.758 5.767 15,657 -0.05(-0.79%)
Aug 07, 2008 5.832 5.859 5.685 5.813 15,974 -0.09(-1.55%)
Aug 06, 2008 5.951 5.987 5.868 5.905 9,130 -0.05(-0.77%)
Aug 05, 2008 6.088 6.179 5.941 5.951 8,018 +0.00(+0.00%)
Aug 04, 2008 5.868 6.124 5.859 5.951 10,285 +0.01(+0.15%)
Aug 01, 2008 5.868 6.088 5.854 5.941 1,966 -0.13(-2.11%)
Jul 31, 2008 5.941 6.161 5.767 6.070 3,945 +0.27(+4.74%)
Jul 30, 2008 5.786 5.804 5.548 5.795 4,129 +0.01(+0.16%)
Jul 29, 2008 5.786 5.996 5.603 5.786 15,889 -0.27(-4.39%)
Jul 28, 2008 6.051 6.243 6.008 6.051 12,067 +0.17(+2.96%)
Jul 25, 2008 5.786 5.896 5.749 5.877 1,092 +0.21(+3.72%)
Jul 24, 2008 5.529 5.740 5.525 5.667 4,182 +0.05(+0.81%)
Jul 23, 2008 5.685 5.996 5.493 5.621 23,083 -0.15(-2.54%)
Jul 22, 2008 5.941 5.960 5.703 5.767 51,061 -0.47(-7.49%)
Jul 21, 2008 6.225 6.353 6.207 6.234 35,727 +0.12(+1.95%)
Jul 18, 2008 6.262 6.271 5.978 6.115 22,652 +0.05(+0.91%)
Jul 17, 2008 5.758 6.355 5.502 6.060 21,780 +0.21(+3.60%)
Jul 16, 2008 5.722 5.850 5.694 5.850 10,965 +0.11(+1.87%)
Jul 15, 2008 5.474 5.742 5.337 5.742 21,273 +0.14(+2.42%)
Jul 14, 2008 5.749 5.758 5.520 5.606 4,036 -0.04(-0.75%)
Jul 11, 2008 5.493 5.648 5.401 5.648 7,361 +0.11(+1.98%)
Jul 10, 2008 5.502 5.758 5.410 5.539 20,552 -0.02(-0.33%)
Jul 09, 2008 5.493 5.722 5.493 5.557 12,189 +0.06(+1.09%)
Jul 08, 2008 5.145 5.520 4.944 5.497 31,777 +0.28(+5.35%)
Jul 07, 2008 5.493 5.694 4.843 5.218 46,947 -0.27(-5.00%)
Jul 04, 2008 5.808 5.808 5.420 5.493 17,814 +0.00(+0.00%)
Jul 03, 2008 5.808 5.808 5.420 5.493 17,814 -0.38(-6.54%)
Jul 02, 2008 6.179 6.179 5.767 5.877 20,590 +0.01(+0.16%)
Jul 01, 2008 6.445 6.445 5.703 5.868 78,358 -0.50(-7.90%)
Jun 30, 2008 6.315 6.546 6.271 6.372 47,529 +0.11(+1.75%)
Jun 27, 2008 6.234 6.353 6.179 6.262 24,056 -0.05(-0.87%)
Jun 26, 2008 6.427 6.601 6.273 6.317 5,789 -0.10(-1.57%)
Jun 25, 2008 6.509 6.683 6.257 6.417 21,025 +0.02(+0.29%)
Jun 24, 2008 6.546 6.546 6.189 6.399 29,027 -0.19(-2.92%)
Jun 23, 2008 6.463 6.820 6.317 6.591 50,385 +0.06(+0.98%)
Jun 20, 2008 6.454 6.591 6.225 6.527 34,374 +0.08(+1.28%)
Jun 19, 2008 6.212 6.462 6.179 6.445 10,683 +0.03(+0.39%)
Jun 18, 2008 6.243 6.591 6.134 6.420 53,086 +0.06(+0.90%)
Jun 17, 2008 6.005 6.500 5.767 6.362 36,458 +0.25(+4.04%)
Jun 16, 2008 6.289 6.317 6.106 6.115 21,956 -0.17(-2.77%)
Jun 13, 2008 6.591 6.637 6.097 6.289 62,488 -0.27(-4.05%)
Jun 12, 2008 6.088 6.674 6.042 6.555 193,567 +0.97(+17.38%)
Jun 11, 2008 5.493 5.839 5.447 5.584 18,433 +0.08(+1.50%)
Jun 10, 2008 5.418 5.850 5.319 5.502 17,328 -0.17(-3.06%)
Jun 09, 2008 5.813 5.813 5.493 5.676 17,988 -0.05(-0.96%)
Jun 06, 2008 5.905 5.923 5.630 5.731 10,759 -0.13(-2.19%)
Jun 05, 2008 5.740 5.923 5.722 5.859 21,855 +0.19(+3.39%)
Jun 04, 2008 5.603 5.850 5.511 5.667 21,233 +0.09(+1.64%)
Jun 03, 2008 5.612 5.722 5.548 5.575 11,949 -0.16(-2.72%)
Jun 02, 2008 5.813 6.088 5.603 5.731 26,892 -0.05(-0.79%)
May 30, 2008 6.070 6.070 5.493 5.777 36,232 -0.28(-4.68%)
May 29, 2008 5.731 6.134 5.731 6.060 51,832 +0.39(+6.95%)
May 28, 2008 5.493 6.134 5.493 5.667 84,302 +0.22(+4.03%)
May 27, 2008 5.172 5.484 4.998 5.447 33,792 +0.27(+5.12%)
May 26, 2008 5.264 5.447 4.806 5.182 17,244 +0.00(+0.00%)
May 23, 2008 5.264 5.447 4.806 5.182 17,244 -0.08(-1.57%)
May 22, 2008 5.044 5.264 5.044 5.264 17,684 +0.16(+3.05%)
May 21, 2008 5.218 5.255 5.026 5.108 6,461 -0.10(-1.93%)
May 20, 2008 5.209 5.264 4.998 5.209 23,039 +0.09(+1.79%)
May 19, 2008 5.099 5.209 5.017 5.117 28,070 +0.14(+2.76%)
May 16, 2008 5.127 5.127 4.962 4.980 8,662 -0.05(-1.06%)
May 15, 2008 4.989 5.209 4.715 5.034 27,347 +0.09(+1.82%)
May 14, 2008 4.724 4.953 4.704 4.944 47,764 +0.24(+5.06%)
May 13, 2008 4.724 4.724 4.678 4.705 9,407 +0.03(+0.59%)
May 12, 2008 4.660 4.687 4.614 4.678 8,107 +0.06(+1.39%)
May 09, 2008 4.641 4.641 4.480 4.614 4,894 +0.09(+2.02%)
May 08, 2008 4.522 4.532 4.522 4.522 1,680 +0.04(+0.82%)
May 07, 2008 4.577 4.577 4.413 4.486 4,964 -0.07(-1.61%)
May 06, 2008 4.532 4.559 4.376 4.559 11,050 +0.09(+2.05%)
May 05, 2008 4.464 4.486 4.458 4.468 983 +0.01(+0.21%)
May 02, 2008 4.477 4.550 4.376 4.458 3,292 -0.01(-0.20%)
May 01, 2008 4.477 4.477 4.467 4.467 2,321 +0.09(+1.99%)
Apr 30, 2008 4.422 4.431 4.275 4.381 3,759 -0.01(-0.31%)
Apr 29, 2008 4.486 4.486 4.394 4.394 4,247 +0.04(+0.84%)
Apr 28, 2008 4.294 4.403 4.294 4.358 2,569 +0.06(+1.49%)
Apr 25, 2008 4.303 4.367 4.294 4.294 3,254 +0.00(+0.06%)
Apr 24, 2008 4.266 4.495 4.266 4.291 8,202 +0.03(+0.59%)
Apr 23, 2008 4.433 4.559 4.120 4.266 19,690 -0.16(-3.52%)
Apr 22, 2008 4.385 4.513 4.348 4.422 3,249 +0.03(+0.63%)
Apr 21, 2008 4.431 4.431 4.394 4.394 1,420 +0.04(+0.84%)
Apr 18, 2008 4.376 4.458 4.358 4.358 3,317 +0.01(+0.21%)
Apr 17, 2008 4.330 4.385 4.193 4.348 19,311 -0.05(-1.04%)
Apr 16, 2008 4.413 4.486 4.330 4.394 4,763 +0.05(+1.05%)
Apr 15, 2008 4.348 4.348 4.348 4.348 1,092 +0.01(+0.21%)
Apr 14, 2008 4.348 4.522 4.339 4.339 5,056 -0.01(-0.21%)
Apr 11, 2008 4.348 4.394 4.348 4.348 5,095 -0.01(-0.21%)
Apr 10, 2008 4.330 4.440 4.330 4.358 6,966 -0.01(-0.21%)
Apr 09, 2008 4.303 4.394 4.211 4.367 8,167 -0.03(-0.62%)
Apr 08, 2008 4.504 4.504 4.257 4.394 2,211 -0.12(-2.64%)
Apr 07, 2008 4.358 4.559 4.229 4.513 7,319 +0.14(+3.14%)
Apr 04, 2008 4.522 4.541 4.229 4.376 6,226 -0.15(-3.24%)
Apr 03, 2008 4.294 4.559 4.294 4.522 4,863 -0.05(-1.00%)
Apr 02, 2008 4.284 4.568 4.284 4.568 12,266 +0.10(+2.25%)
Apr 01, 2008 4.394 4.532 4.312 4.467 11,492 -0.11(-2.40%)
Mar 31, 2008 4.367 4.577 4.314 4.577 11,330 +0.14(+3.09%)
Mar 28, 2008 4.385 4.440 4.348 4.440 5,024 +0.06(+1.46%)
Mar 27, 2008 4.367 4.376 4.312 4.376 6,149 +0.01(+0.21%)
Mar 26, 2008 4.358 4.367 4.312 4.367 3,038 +0.02(+0.42%)
Mar 25, 2008 4.229 4.348 4.229 4.348 16,903 +0.05(+1.06%)
Mar 24, 2008 4.101 4.339 4.101 4.303 23,314 +0.14(+3.30%)
Mar 21, 2008 4.101 4.339 4.010 4.165 18,186 +0.00(+0.00%)
Mar 20, 2008 4.101 4.339 4.010 4.165 18,186 -0.05(-1.30%)
Mar 19, 2008 4.330 4.348 4.175 4.220 9,501 -0.06(-1.50%)
Mar 18, 2008 4.284 4.284 4.083 4.284 8,465 +0.00(+0.00%)
Mar 17, 2008 4.440 4.440 4.120 4.284 21,114 -0.15(-3.31%)
Mar 14, 2008 4.120 4.431 4.037 4.431 113,093 +0.67(+17.76%)
Mar 13, 2008 3.735 3.772 3.680 3.763 6,351 +0.11(+3.01%)
Mar 12, 2008 3.744 3.827 3.579 3.653 4,778 -0.09(-2.45%)
Mar 11, 2008 3.790 3.790 3.579 3.744 7,700 +0.01(+0.24%)
Mar 10, 2008 3.790 3.790 3.598 3.735 6,476 +0.16(+4.62%)
Mar 07, 2008 3.799 3.799 3.570 3.570 7,363 -0.11(-3.08%)
Mar 06, 2008 3.726 3.854 3.644 3.684 7,256 +0.00(+0.10%)
Mar 05, 2008 3.817 3.817 3.598 3.680 9,001 +0.02(+0.50%)
Mar 04, 2008 3.836 3.836 3.625 3.662 2,403 -0.06(-1.72%)
Mar 03, 2008 3.845 3.845 3.671 3.726 13,796 -0.04(-0.97%)
Feb 29, 2008 3.836 3.836 3.717 3.763 5,849 +0.04(+0.98%)
Feb 28, 2008 3.863 3.882 3.726 3.726 4,239 -0.07(-1.93%)
Feb 27, 2008 3.882 3.882 3.799 3.799 4,272 -0.05(-1.43%)
Feb 26, 2008 3.964 3.964 3.772 3.854 7,770 +0.16(+4.21%)
Feb 25, 2008 3.735 3.973 3.625 3.698 8,479 -0.05(-1.46%)
Feb 22, 2008 3.882 3.882 3.644 3.753 8,641 -0.07(-1.91%)
Feb 21, 2008 3.817 3.827 3.662 3.827 12,660 +0.15(+3.98%)
Feb 20, 2008 3.753 3.753 3.625 3.680 7,370 +0.01(+0.25%)
Feb 19, 2008 3.836 3.845 3.662 3.671 12,553 -0.11(-2.91%)
Feb 18, 2008 3.937 3.955 3.763 3.781 17,565 +0.00(+0.00%)
Feb 15, 2008 3.937 3.955 3.763 3.781 17,565 -0.17(-4.40%)
Feb 14, 2008 3.882 3.955 3.872 3.955 9,498 +0.10(+2.61%)
Feb 13, 2008 3.836 3.891 3.772 3.854 32,545 +0.05(+1.45%)
Feb 12, 2008 3.781 3.845 3.763 3.799 19,232 +0.05(+1.22%)
Feb 11, 2008 3.753 3.799 3.753 3.753 1,528 -0.01(-0.24%)
Feb 08, 2008 3.799 3.817 3.753 3.763 2,319 +0.00(+0.00%)
Feb 07, 2008 3.753 3.772 3.662 3.763 17,928 -0.05(-1.44%)
Feb 06, 2008 3.799 3.891 3.799 3.817 2,621 +0.07(+1.96%)
Feb 05, 2008 3.808 3.817 3.708 3.744 16,329 -0.04(-0.97%)
Feb 04, 2008 3.781 3.854 3.744 3.781 7,465 -0.01(-0.24%)
Feb 01, 2008 3.753 3.808 3.662 3.790 10,851 +0.05(+1.22%)
Jan 31, 2008 3.717 3.827 3.534 3.744 27,692 +0.07(+2.00%)
Jan 30, 2008 3.662 3.680 3.644 3.671 39,346 +0.01(+0.25%)
Jan 29, 2008 3.579 3.680 3.561 3.662 41,255 +0.16(+4.44%)
Jan 28, 2008 3.570 3.744 3.506 3.506 72,218 -0.03(-0.78%)
Jan 25, 2008 3.607 3.607 3.451 3.534 9,580 +0.10(+2.93%)
Jan 24, 2008 3.332 3.511 3.332 3.433 13,263 +0.05(+1.35%)
Jan 23, 2008 3.396 3.424 3.122 3.387 20,614 +0.05(+1.37%)
Jan 22, 2008 3.113 3.341 3.030 3.341 17,746 +0.06(+1.96%)
Jan 21, 2008 3.222 3.360 3.222 3.277 8,847 +0.00(+0.00%)
Jan 18, 2008 3.222 3.360 3.222 3.277 8,847 +0.05(+1.70%)
Jan 17, 2008 3.360 3.360 3.058 3.222 28,263 -0.19(-5.63%)
Jan 16, 2008 3.241 3.470 3.241 3.415 36,702 +0.02(+0.54%)
Jan 15, 2008 3.433 3.433 3.369 3.396 6,247 -0.01(-0.27%)
Jan 14, 2008 3.341 3.424 3.341 3.406 12,218 +0.19(+5.98%)
Jan 11, 2008 3.277 3.305 3.213 3.213 2,847 -0.06(-1.96%)
Jan 10, 2008 3.241 3.314 3.213 3.277 3,178 -0.07(-2.19%)
Jan 09, 2008 3.406 3.515 3.204 3.351 17,204 -0.13(-3.68%)
Jan 08, 2008 3.268 3.515 3.268 3.479 5,815 +0.17(+5.26%)
Jan 07, 2008 3.305 3.506 3.213 3.305 56,066 -0.08(-2.43%)
Jan 04, 2008 3.506 3.506 3.351 3.387 12,452 -0.10(-2.89%)
Jan 03, 2008 3.607 3.653 3.351 3.488 10,635 -0.12(-3.30%)
Jan 02, 2008 3.607 3.616 3.561 3.607 5,645 -0.05(-1.25%)
Jan 01, 2008 3.433 3.662 3.424 3.653 17,656 +0.00(+0.00%)
Dec 31, 2007 3.433 3.662 3.424 3.653 17,656 +0.10(+2.84%)
Dec 28, 2007 3.396 3.662 3.360 3.552 38,630 +0.16(+4.58%)
Dec 27, 2007 3.479 3.479 3.296 3.396 20,158 -0.20(-5.60%)
Dec 26, 2007 3.525 3.616 3.470 3.598 3,058 +0.06(+1.81%)
Dec 24, 2007 3.323 3.561 3.250 3.534 8,738 +0.23(+6.92%)
Dec 21, 2007 3.332 3.433 3.296 3.305 16,610 -0.06(-1.72%)
Dec 20, 2007 3.451 3.534 3.332 3.363 4,138 -0.01(-0.19%)
Dec 19, 2007 3.424 3.534 3.332 3.369 8,271 -0.06(-1.87%)
Dec 18, 2007 3.442 3.625 3.424 3.433 10,718 -0.11(-3.10%)
Dec 17, 2007 3.543 3.634 3.433 3.543 1,614 -0.01(-0.26%)
Dec 14, 2007 3.351 3.625 3.296 3.552 12,677 +0.11(+3.19%)
Dec 13, 2007 3.323 3.479 3.323 3.442 10,253 -0.05(-1.31%)
Dec 12, 2007 3.744 3.763 3.250 3.488 21,077 -0.27(-7.07%)
Dec 11, 2007 3.753 3.753 3.680 3.753 6,007 +0.01(+0.23%)
Dec 10, 2007 3.735 3.781 3.735 3.745 2,355 +0.03(+0.75%)
Dec 07, 2007 3.598 3.753 3.570 3.717 9,285 +0.14(+3.84%)
Dec 06, 2007 3.506 3.579 3.506 3.579 5,146 +0.00(+0.00%)
Dec 05, 2007 3.689 3.689 3.341 3.579 31,843 -0.09(-2.49%)
Dec 04, 2007 3.644 3.698 3.589 3.671 64,593 -0.04(-0.99%)
Dec 03, 2007 3.671 3.772 3.634 3.708 33,944 +0.00(+0.00%)
Nov 30, 2007 3.662 3.717 3.616 3.708 12,838 -0.03(-0.74%)
Nov 29, 2007 3.616 3.735 3.598 3.735 12,070 +0.00(+0.00%)
Nov 28, 2007 3.753 3.799 3.662 3.735 3,446 -0.02(-0.49%)
Nov 27, 2007 3.644 3.827 3.616 3.753 33,216 +0.09(+2.50%)
Nov 26, 2007 3.854 3.854 3.589 3.662 3,267 -0.15(-3.85%)
Nov 23, 2007 3.717 3.808 3.689 3.808 7,864 +0.07(+1.99%)
Nov 21, 2007 3.744 3.882 3.625 3.734 14,211 +0.05(+1.47%)
Nov 20, 2007 3.708 3.744 3.543 3.680 13,811 -0.04(-0.99%)
Nov 19, 2007 3.680 3.799 3.680 3.717 2,227 +0.04(+1.00%)
Nov 16, 2007 3.808 3.808 3.497 3.680 12,859 -0.16(-4.29%)
Nov 15, 2007 3.799 3.845 3.726 3.845 9,731 +0.07(+1.94%)
Nov 14, 2007 3.836 3.854 3.753 3.772 9,932 -0.05(-1.44%)
Nov 13, 2007 3.872 3.900 3.753 3.827 12,387 -0.08(-2.11%)
Nov 12, 2007 3.927 3.937 3.891 3.909 4,382 -0.01(-0.23%)
Nov 09, 2007 3.973 3.973 3.909 3.918 8,520 -0.08(-2.06%)
Nov 08, 2007 4.001 4.001 3.982 4.001 1,092 -0.03(-0.68%)
Nov 07, 2007 4.138 4.138 3.973 4.028 6,772 -0.07(-1.79%)
Nov 06, 2007 4.130 4.138 4.046 4.101 3,842 -0.05(-1.32%)
Nov 05, 2007 4.120 4.220 4.120 4.156 1,322 +0.00(+0.00%)
Nov 02, 2007 4.220 4.220 4.129 4.156 1,831 -0.01(-0.22%)
Nov 01, 2007 4.129 4.175 4.129 4.165 2,099 +0.00(+0.00%)
Oct 31, 2007 4.120 4.165 4.120 4.165 12,930 +0.01(+0.22%)
Oct 30, 2007 4.211 4.211 4.156 4.156 5,739 -0.09(-2.16%)
Oct 29, 2007 4.202 4.248 4.202 4.248 10,145 +0.01(+0.22%)
Oct 26, 2007 4.239 4.257 4.165 4.239 2,949 -0.05(-1.07%)
Oct 25, 2007 4.312 4.312 4.230 4.284 5,468 +0.05(+1.30%)
Oct 24, 2007 4.303 4.321 4.229 4.229 4,021 -0.08(-1.91%)
Oct 23, 2007 4.339 4.348 4.304 4.312 21,097 -0.04(-0.84%)
Oct 22, 2007 4.413 4.413 4.339 4.348 3,604 +0.08(+1.93%)
Oct 19, 2007 4.294 4.294 4.229 4.266 5,632 -0.04(-0.85%)
Oct 18, 2007 4.449 4.449 4.202 4.303 16,385 -0.12(-2.69%)
Oct 17, 2007 4.458 4.458 4.330 4.422 546 +0.03(+0.63%)
Oct 16, 2007 4.467 4.467 4.394 4.394 4,210 -0.05(-1.03%)
Oct 15, 2007 4.440 4.458 4.403 4.440 1,501 -0.03(-0.61%)
Oct 12, 2007 4.467 4.477 4.303 4.467 8,367 +0.02(+0.41%)
Oct 11, 2007 4.486 4.486 4.413 4.449 14,344 -0.03(-0.61%)
Oct 10, 2007 4.440 4.477 4.422 4.477 14,076 +0.05(+1.03%)
Oct 09, 2007 4.422 4.431 4.413 4.431 2,548 +0.05(+1.04%)
Oct 08, 2007 4.330 4.394 4.284 4.385 4,857 +0.07(+1.70%)
Oct 05, 2007 4.422 4.422 4.303 4.312 11,257 -0.03(-0.63%)
Oct 04, 2007 4.220 4.413 4.220 4.339 4,448 +0.10(+2.38%)
Oct 03, 2007 4.294 4.449 4.220 4.239 18,616 -0.14(-3.14%)
Oct 02, 2007 4.317 4.385 4.294 4.376 6,483 +0.03(+0.63%)
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.