Skip to main content

Calamp Corp (NQ: CAMP )

3.100 -0.200 (-6.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.020 1.140 0.9300 0.9700 56,583 -0.04(-3.96%)
Jan 29, 2009 0.8700 1.140 0.8700 1.010 137,347 +0.12(+13.48%)
Jan 28, 2009 0.8600 0.8900 0.8500 0.8900 26,836 +0.01(+1.14%)
Jan 27, 2009 0.8000 0.9000 0.7999 0.8800 74,859 +0.10(+12.82%)
Jan 26, 2009 0.7201 0.7800 0.7100 0.7800 47,615 +0.10(+14.71%)
Jan 23, 2009 0.7100 0.7400 0.6800 0.6800 175,337 +0.00(+0.00%)
Jan 22, 2009 0.6900 0.7100 0.6800 0.6800 36,700 -0.01(-1.43%)
Jan 21, 2009 0.6900 0.7000 0.6801 0.6899 100,340 +0.03(+4.55%)
Jan 20, 2009 0.7000 0.7000 0.6500 0.6599 68,581 +0.01(+1.52%)
Jan 16, 2009 0.6600 0.6600 0.6100 0.6500 38,180 +0.05(+8.33%)
Jan 15, 2009 0.5700 0.6000 0.5500 0.6000 51,523 +0.04(+7.14%)
Jan 14, 2009 0.6600 0.6799 0.5600 0.5600 1,424,741 -0.04(-6.67%)
Jan 13, 2009 0.5800 0.6200 0.5800 0.6000 156,582 +0.02(+3.45%)
Jan 12, 2009 0.6500 0.6500 0.5800 0.5800 83,156 -0.07(-10.77%)
Jan 09, 2009 0.6000 0.7500 0.6000 0.6500 833,955 +0.12(+22.64%)
Jan 08, 2009 0.5550 0.5649 0.5100 0.5300 12,402 -0.01(-1.85%)
Jan 07, 2009 0.5503 0.5700 0.5400 0.5400 6,736 -0.02(-3.57%)
Jan 06, 2009 0.5801 0.5899 0.5500 0.5600 41,239 -0.02(-3.45%)
Jan 05, 2009 0.6100 0.6100 0.5300 0.5800 52,019 +0.15(+34.88%)
Jan 02, 2009 0.4800 0.4800 0.4200 0.4300 131,123 -0.02(-4.44%)
Dec 31, 2008 0.4300 0.4700 0.4200 0.4500 67,132 +0.02(+4.65%)
Dec 30, 2008 0.4500 0.4536 0.4100 0.4300 60,955 -0.02(-4.44%)
Dec 29, 2008 0.4600 0.4800 0.4500 0.4500 38,024 -0.03(-6.25%)
Dec 26, 2008 0.4700 0.5000 0.4500 0.4800 45,050 -0.01(-2.04%)
Dec 24, 2008 0.4796 0.5500 0.4500 0.4900 33,018 +0.04(+8.89%)
Dec 23, 2008 0.4984 0.5000 0.4500 0.4500 86,646 -0.00(-0.22%)
Dec 22, 2008 0.4700 0.5100 0.4510 0.4510 47,769 -0.05(-9.80%)
Dec 19, 2008 0.4600 0.5500 0.4600 0.5000 7,268 +0.00(+0.00%)
Dec 18, 2008 0.4800 0.5001 0.4600 0.5000 64,921 +0.01(+2.04%)
Dec 17, 2008 0.4800 0.5000 0.4800 0.4900 24,065 +0.01(+2.08%)
Dec 16, 2008 0.4800 0.5000 0.4800 0.4800 29,229 +0.00(+0.00%)
Dec 15, 2008 0.5200 0.5200 0.4800 0.4800 41,526 -0.03(-5.88%)
Dec 12, 2008 0.5000 0.5100 0.5000 0.5100 13,198 -0.01(-1.92%)
Dec 11, 2008 0.4400 0.5290 0.4400 0.5200 95,192 +0.08(+18.18%)
Dec 10, 2008 0.5600 0.5600 0.4100 0.4400 67,277 -0.06(-12.00%)
Dec 09, 2008 0.4800 0.5299 0.4400 0.5000 37,725 +0.02(+3.31%)
Dec 08, 2008 0.7300 0.7300 0.4700 0.4840 65,135 -0.15(-23.17%)
Dec 05, 2008 0.5500 0.6300 0.4800 0.6300 107,100 +0.09(+16.67%)
Dec 04, 2008 0.5680 0.6600 0.5000 0.5400 21,875 -0.02(-3.57%)
Dec 03, 2008 0.6100 0.6200 0.5500 0.5600 14,948 +0.00(+0.00%)
Dec 02, 2008 0.6101 0.6699 0.5600 0.5600 29,660 -0.08(-12.50%)
Dec 01, 2008 0.6300 0.6700 0.6300 0.6400 11,690 -0.01(-1.55%)
Nov 28, 2008 0.5700 0.6600 0.5700 0.6501 4,010 +0.13(+25.02%)
Nov 26, 2008 0.5000 0.5885 0.5000 0.5200 84,580 +0.02(+4.00%)
Nov 25, 2008 0.5700 0.5700 0.5000 0.5000 23,464 +0.00(+0.00%)
Nov 24, 2008 0.5861 0.6050 0.5000 0.5000 14,717 -0.07(-12.28%)
Nov 21, 2008 0.5000 0.6600 0.5000 0.5700 20,221 +0.06(+11.76%)
Nov 20, 2008 0.6100 0.6401 0.4600 0.5100 67,876 -0.16(-23.88%)
Nov 19, 2008 0.7500 0.7500 0.6700 0.6700 15,900 -0.05(-6.94%)
Nov 18, 2008 0.6900 0.7500 0.6900 0.7200 18,000 -0.01(-1.37%)
Nov 17, 2008 0.7250 0.7600 0.7000 0.7300 4,657 -0.06(-7.58%)
Nov 14, 2008 0.7600 0.7900 0.7600 0.7899 22,004 -0.00(-0.01%)
Nov 13, 2008 0.7800 0.8500 0.7500 0.7900 15,088 +0.00(+0.00%)
Nov 12, 2008 0.8000 0.8200 0.7900 0.7900 16,579 -0.01(-1.24%)
Nov 11, 2008 0.8099 0.8099 0.7999 0.7999 11,300 -0.00(-0.01%)
Nov 10, 2008 0.8500 0.8500 0.8000 0.8000 20,923 -0.01(-1.23%)
Nov 07, 2008 0.8285 0.8600 0.8100 0.8100 28,998 -0.01(-1.22%)
Nov 06, 2008 0.8634 0.8634 0.8200 0.8200 26,803 -0.01(-1.20%)
Nov 05, 2008 0.8600 0.9100 0.8200 0.8300 51,013 -0.01(-1.19%)
Nov 04, 2008 0.8500 0.9090 0.8300 0.8400 45,245 +0.01(+1.20%)
Nov 03, 2008 0.8500 0.9900 0.8000 0.8300 88,015 +0.05(+6.41%)
Oct 31, 2008 0.8500 0.8700 0.7800 0.7800 49,244 +0.00(+0.00%)
Oct 30, 2008 0.7799 0.9900 0.7500 0.7800 25,430 -0.01(-1.02%)
Oct 29, 2008 0.8400 1.500 0.7500 0.7880 65,649 -0.02(-2.72%)
Oct 28, 2008 0.8401 0.8401 0.7300 0.8100 80,150 -0.03(-3.57%)
Oct 27, 2008 1.005 1.005 0.7000 0.8400 32,260 +0.05(+6.33%)
Oct 24, 2008 0.8900 0.8900 0.7900 0.7900 62,341 -0.15(-15.95%)
Oct 23, 2008 1.000 1.000 0.8200 0.9399 48,735 +0.01(+1.06%)
Oct 22, 2008 0.9400 0.9700 0.8700 0.9300 11,100 -0.12(-11.43%)
Oct 21, 2008 1.040 1.060 0.8800 1.050 25,428 -0.02(-1.88%)
Oct 20, 2008 0.9500 1.140 0.8820 1.070 39,737 +0.08(+8.09%)
Oct 17, 2008 1.030 1.120 0.9000 0.9900 37,110 -0.02(-1.99%)
Oct 16, 2008 1.100 1.115 0.8500 1.010 30,952 -0.15(-13.15%)
Oct 15, 2008 1.190 1.200 1.090 1.163 29,685 -0.05(-3.88%)
Oct 14, 2008 1.110 1.220 1.100 1.210 49,352 +0.13(+12.04%)
Oct 13, 2008 0.9900 1.148 0.9900 1.080 27,052 +0.15(+16.13%)
Oct 10, 2008 0.8400 0.9800 0.8000 0.9300 39,418 -0.05(-5.10%)
Oct 09, 2008 1.100 1.220 0.9200 0.9800 41,328 -0.07(-6.67%)
Oct 08, 2008 1.120 1.210 1.050 1.050 82,742 -0.15(-12.50%)
Oct 07, 2008 1.500 1.500 1.190 1.200 42,690 +0.05(+4.35%)
Oct 06, 2008 1.490 1.490 1.150 1.150 44,379 -0.25(-17.86%)
Oct 03, 2008 1.260 1.430 1.250 1.400 10,505 +0.07(+5.26%)
Oct 02, 2008 1.480 1.480 1.250 1.330 38,505 -0.01(-0.75%)
Oct 01, 2008 1.400 1.430 1.330 1.340 29,719 +0.02(+1.52%)
Sep 30, 2008 1.240 1.350 1.220 1.320 33,146 +0.07(+6.02%)
Sep 29, 2008 1.440 1.443 1.140 1.245 100,342 -0.25(-17.00%)
Sep 26, 2008 1.656 1.710 1.450 1.500 68,310 -0.16(-9.64%)
Sep 25, 2008 1.750 1.790 1.600 1.660 13,395 -0.04(-2.35%)
Sep 24, 2008 1.890 2.039 1.700 1.700 52,831 -0.17(-9.09%)
Sep 23, 2008 1.970 1.970 1.870 1.870 7,920 -0.08(-4.10%)
Sep 22, 2008 1.990 1.990 1.950 1.950 20,144 -0.03(-1.52%)
Sep 19, 2008 1.970 1.990 1.880 1.980 19,632 +0.03(+1.54%)
Sep 18, 2008 1.880 1.950 1.880 1.950 13,791 +0.08(+4.28%)
Sep 17, 2008 1.910 1.960 1.870 1.870 10,800 -0.08(-4.10%)
Sep 16, 2008 1.700 1.960 1.870 1.950 25,209 -0.01(-0.51%)
Sep 15, 2008 1.910 1.990 1.884 1.960 4,835 -0.04(-2.00%)
Sep 12, 2008 1.990 2.010 1.900 2.000 17,710 +0.09(+4.71%)
Sep 11, 2008 1.880 1.970 1.860 1.910 16,100 -0.06(-3.05%)
Sep 10, 2008 1.949 1.980 1.930 1.970 41,077 -0.01(-0.51%)
Sep 09, 2008 1.980 2.030 1.960 1.980 14,200 +0.03(+1.54%)
Sep 08, 2008 1.950 2.000 1.920 1.950 27,160 -0.06(-2.99%)
Sep 05, 2008 1.960 2.030 1.930 2.010 4,078 +0.04(+2.03%)
Sep 04, 2008 2.010 2.100 1.970 1.970 14,998 -0.04(-1.99%)
Sep 03, 2008 2.010 2.060 2.000 2.010 24,647 -0.01(-0.50%)
Sep 02, 2008 2.060 2.130 2.020 2.020 10,320 +0.02(+1.00%)
Aug 29, 2008 2.120 2.120 2.000 2.000 9,551 +0.00(+0.00%)
Aug 28, 2008 2.070 2.110 1.960 2.000 23,620 -0.06(-2.91%)
Aug 27, 2008 2.040 2.160 1.970 2.060 13,356 +0.06(+3.00%)
Aug 26, 2008 2.000 2.140 1.960 2.000 17,945 +0.02(+1.01%)
Aug 25, 2008 1.980 2.020 1.970 1.980 8,624 -0.07(-3.41%)
Aug 22, 2008 2.020 2.070 1.900 2.050 15,119 -0.01(-0.49%)
Aug 21, 2008 2.040 2.130 2.020 2.060 62,459 -0.01(-0.48%)
Aug 20, 2008 2.140 2.144 2.040 2.070 24,815 -0.03(-1.43%)
Aug 19, 2008 2.010 2.180 1.990 2.100 30,458 +0.04(+1.94%)
Aug 18, 2008 2.065 2.070 2.030 2.060 8,110 -0.00(-0.24%)
Aug 15, 2008 1.980 2.090 1.980 2.065 36,178 +0.07(+3.76%)
Aug 14, 2008 2.020 2.050 1.980 1.990 21,966 -0.03(-1.49%)
Aug 13, 2008 2.085 2.085 2.020 2.020 23,707 +0.02(+1.00%)
Aug 12, 2008 2.080 2.230 2.000 2.000 31,400 -0.06(-2.91%)
Aug 11, 2008 2.080 2.080 1.970 2.060 26,730 +0.07(+3.52%)
Aug 08, 2008 2.020 2.140 1.990 1.990 34,741 -0.07(-3.40%)
Aug 07, 2008 2.070 2.100 2.060 2.060 5,550 -0.01(-0.48%)
Aug 06, 2008 2.100 2.180 2.060 2.070 5,868 -0.11(-5.05%)
Aug 05, 2008 2.140 2.200 2.130 2.180 6,200 -0.03(-1.36%)
Aug 04, 2008 2.202 2.210 2.150 2.210 1,883 -0.06(-2.64%)
Aug 01, 2008 2.320 2.340 2.260 2.270 10,000 +0.11(+5.09%)
Jul 31, 2008 2.270 2.300 2.140 2.160 22,800 -0.02(-0.92%)
Jul 30, 2008 2.260 2.300 2.180 2.180 21,082 -0.09(-3.96%)
Jul 29, 2008 2.270 2.350 2.260 2.270 8,019 +0.06(+2.71%)
Jul 28, 2008 2.160 2.230 2.149 2.210 24,580 +0.10(+4.64%)
Jul 25, 2008 2.150 2.210 2.110 2.112 18,050 -0.02(-0.84%)
Jul 24, 2008 2.140 2.250 2.120 2.130 26,490 -0.01(-0.47%)
Jul 23, 2008 2.180 2.200 2.080 2.140 23,800 -0.06(-2.73%)
Jul 22, 2008 2.230 2.230 2.150 2.200 20,844 +0.01(+0.46%)
Jul 21, 2008 1.950 2.220 1.888 2.190 36,124 +0.21(+10.61%)
Jul 18, 2008 1.810 2.000 1.810 1.980 40,819 +0.12(+6.45%)
Jul 17, 2008 1.900 1.930 1.750 1.860 20,756 +0.03(+1.64%)
Jul 16, 2008 1.900 1.910 1.670 1.830 69,551 -0.08(-4.19%)
Jul 15, 2008 1.840 1.920 1.780 1.910 31,085 +0.02(+1.06%)
Jul 14, 2008 1.940 1.940 1.860 1.890 30,760 -0.01(-0.53%)
Jul 11, 2008 1.960 2.030 1.900 1.900 37,788 -0.04(-2.06%)
Jul 10, 2008 1.910 1.950 1.850 1.940 31,270 +0.00(+0.00%)
Jul 09, 2008 1.860 1.980 1.860 1.940 44,961 +0.10(+5.43%)
Jul 08, 2008 1.810 1.860 1.780 1.840 27,275 +0.00(+0.00%)
Jul 07, 2008 1.910 1.980 1.820 1.840 33,360 -0.10(-5.15%)
Jul 04, 2008 1.960 1.980 1.900 1.940 33,878 +0.00(+0.00%)
Jul 03, 2008 1.960 1.980 1.900 1.940 33,878 -0.01(-0.51%)
Jul 02, 2008 2.030 2.030 1.950 1.950 36,448 -0.02(-1.02%)
Jul 01, 2008 2.060 2.070 1.970 1.970 29,325 -0.06(-2.96%)
Jun 30, 2008 2.060 2.450 2.030 2.030 55,141 +0.01(+0.50%)
Jun 27, 2008 2.130 2.150 2.020 2.020 51,856 -0.16(-7.34%)
Jun 26, 2008 2.220 2.220 2.120 2.180 17,297 -0.05(-2.24%)
Jun 25, 2008 2.190 2.250 2.160 2.230 32,396 +0.08(+3.72%)
Jun 24, 2008 2.260 2.260 2.150 2.150 29,897 -0.05(-2.27%)
Jun 23, 2008 2.360 2.360 2.190 2.200 107,117 -0.06(-2.66%)
Jun 20, 2008 2.460 2.460 2.260 2.260 50,765 -0.19(-7.76%)
Jun 19, 2008 2.460 2.480 2.450 2.450 6,000 -0.03(-1.21%)
Jun 18, 2008 2.480 2.490 2.450 2.480 6,112 +0.01(+0.40%)
Jun 17, 2008 2.480 2.490 2.450 2.470 23,275 -0.01(-0.40%)
Jun 16, 2008 2.480 2.500 2.460 2.480 11,919 +0.01(+0.40%)
Jun 13, 2008 2.490 2.500 2.450 2.470 52,895 +0.00(+0.00%)
Jun 12, 2008 2.470 2.500 2.460 2.470 13,238 -0.04(-1.59%)
Jun 11, 2008 2.470 2.530 2.460 2.510 14,177 +0.03(+1.21%)
Jun 10, 2008 2.480 2.590 2.450 2.480 13,514 -0.05(-1.98%)
Jun 09, 2008 2.500 2.600 2.460 2.530 37,410 +0.00(+0.00%)
Jun 06, 2008 2.520 2.560 2.510 2.530 22,700 -0.02(-0.78%)
Jun 05, 2008 2.540 2.570 2.480 2.550 59,796 -0.03(-1.16%)
Jun 04, 2008 2.510 2.600 2.510 2.580 52,207 +0.05(+1.98%)
Jun 03, 2008 2.530 2.550 2.500 2.530 9,101 +0.03(+1.20%)
Jun 02, 2008 2.520 2.530 2.480 2.500 61,275 -0.01(-0.40%)
May 30, 2008 2.520 2.530 2.470 2.510 17,649 -0.01(-0.40%)
May 29, 2008 2.530 2.530 2.520 2.520 18,796 -0.00(-0.00%)
May 28, 2008 2.480 2.540 2.470 2.520 25,225 +0.08(+3.28%)
May 27, 2008 2.510 2.530 2.430 2.440 26,985 -0.07(-2.79%)
May 26, 2008 2.540 2.540 2.500 2.510 16,894 +0.00(+0.00%)
May 23, 2008 2.540 2.540 2.500 2.510 16,894 +0.00(+0.00%)
May 22, 2008 2.490 2.580 2.490 2.510 31,340 -0.02(-0.79%)
May 21, 2008 2.530 2.550 2.520 2.530 24,750 -0.03(-1.17%)
May 20, 2008 2.560 2.580 2.550 2.560 22,065 -0.03(-1.16%)
May 19, 2008 2.550 2.610 2.550 2.590 27,531 +0.01(+0.39%)
May 16, 2008 2.560 2.620 2.550 2.580 25,834 +0.01(+0.39%)
May 15, 2008 2.560 2.600 2.550 2.570 14,447 -0.03(-1.15%)
May 14, 2008 2.600 2.610 2.560 2.600 26,100 -0.01(-0.38%)
May 13, 2008 2.550 2.610 2.550 2.610 25,598 +0.05(+1.95%)
May 12, 2008 2.650 2.650 2.550 2.560 22,252 -0.06(-2.29%)
May 09, 2008 2.490 2.620 2.490 2.620 65,428 +0.13(+5.22%)
May 08, 2008 2.511 2.530 2.460 2.490 28,390 -0.04(-1.58%)
May 07, 2008 2.570 2.620 2.510 2.530 30,012 -0.07(-2.69%)
May 06, 2008 2.580 2.620 2.410 2.600 50,891 +0.05(+1.96%)
May 05, 2008 2.510 2.550 2.500 2.550 26,752 +0.03(+1.19%)
May 02, 2008 2.630 2.630 2.520 2.520 13,467 -0.07(-2.70%)
May 01, 2008 2.580 2.600 2.560 2.590 8,652 +0.00(+0.00%)
Apr 30, 2008 2.520 2.590 2.500 2.590 12,940 +0.06(+2.37%)
Apr 29, 2008 2.580 2.580 2.500 2.530 9,163 -0.03(-1.17%)
Apr 28, 2008 2.517 2.580 2.510 2.560 20,414 +0.04(+1.67%)
Apr 25, 2008 2.540 2.540 2.450 2.518 36,520 -0.00(-0.08%)
Apr 24, 2008 2.500 2.520 2.430 2.520 65,278 +0.01(+0.40%)
Apr 23, 2008 2.600 2.620 2.500 2.510 46,968 -0.09(-3.46%)
Apr 22, 2008 2.600 2.630 2.600 2.600 40,578 +0.00(+0.00%)
Apr 21, 2008 2.830 2.850 2.590 2.600 49,798 -0.26(-9.09%)
Apr 18, 2008 2.840 2.880 2.785 2.860 19,970 +0.16(+5.93%)
Apr 17, 2008 2.670 2.880 2.670 2.700 399,609 -0.02(-0.74%)
Apr 16, 2008 2.970 3.170 2.700 2.720 306,105 -0.27(-9.03%)
Apr 15, 2008 2.970 3.180 2.950 2.990 42,702 +0.02(+0.67%)
Apr 14, 2008 3.140 3.140 2.950 2.970 19,612 -0.24(-7.48%)
Apr 11, 2008 3.310 3.330 3.120 3.210 48,500 -0.06(-1.83%)
Apr 10, 2008 3.280 3.440 3.260 3.270 36,952 +0.02(+0.62%)
Apr 09, 2008 3.260 3.350 3.200 3.250 48,249 -0.14(-4.13%)
Apr 08, 2008 3.250 3.410 3.250 3.390 52,832 +0.14(+4.31%)
Apr 07, 2008 3.100 3.250 3.040 3.250 44,364 +0.15(+4.84%)
Apr 04, 2008 2.900 3.100 2.860 3.100 32,588 +0.24(+8.39%)
Apr 03, 2008 2.828 2.880 2.807 2.860 19,087 +0.04(+1.42%)
Apr 02, 2008 2.700 2.970 2.690 2.820 20,204 +0.08(+2.92%)
Apr 01, 2008 2.720 2.900 2.720 2.740 16,315 +0.02(+0.74%)
Mar 31, 2008 2.710 2.770 2.710 2.720 6,137 -0.01(-0.37%)
Mar 28, 2008 2.739 2.780 2.710 2.730 4,796 -0.03(-1.09%)
Mar 27, 2008 2.760 2.810 2.720 2.760 15,860 +0.01(+0.36%)
Mar 26, 2008 2.850 2.850 2.700 2.750 82,285 -0.10(-3.51%)
Mar 25, 2008 2.720 2.910 2.700 2.850 14,618 +0.09(+3.26%)
Mar 24, 2008 2.840 2.890 2.760 2.760 38,169 +0.06(+2.22%)
Mar 21, 2008 2.730 2.790 2.700 2.700 16,431 +0.00(+0.00%)
Mar 20, 2008 2.730 2.790 2.700 2.700 16,431 -0.05(-1.82%)
Mar 19, 2008 2.770 2.870 2.720 2.750 17,788 -0.06(-2.14%)
Mar 18, 2008 2.800 2.830 2.750 2.810 19,683 +0.01(+0.36%)
Mar 17, 2008 2.770 2.800 2.720 2.800 18,058 +0.03(+1.08%)
Mar 14, 2008 2.800 2.800 2.670 2.770 26,776 -0.02(-0.72%)
Mar 13, 2008 2.782 2.820 2.770 2.790 16,370 -0.01(-0.36%)
Mar 12, 2008 2.900 2.940 2.772 2.800 28,547 -0.14(-4.76%)
Mar 11, 2008 2.840 2.990 2.840 2.940 27,615 +0.08(+2.80%)
Mar 10, 2008 2.940 2.940 2.820 2.860 21,713 -0.11(-3.70%)
Mar 07, 2008 3.060 3.060 2.960 2.970 39,022 -0.07(-2.30%)
Mar 06, 2008 2.950 3.110 2.870 3.040 39,656 +0.14(+4.83%)
Mar 05, 2008 2.730 2.900 2.710 2.900 33,987 +0.17(+6.23%)
Mar 04, 2008 2.720 2.770 2.680 2.730 24,109 -0.01(-0.36%)
Mar 03, 2008 2.760 2.760 2.700 2.740 15,441 +0.01(+0.37%)
Feb 29, 2008 2.870 2.870 2.730 2.730 47,547 -0.13(-4.55%)
Feb 28, 2008 2.780 2.890 2.780 2.860 37,099 +0.04(+1.42%)
Feb 27, 2008 2.900 2.900 2.760 2.820 47,015 -0.06(-2.08%)
Feb 26, 2008 2.850 2.940 2.840 2.880 48,113 +0.04(+1.41%)
Feb 25, 2008 2.749 2.850 2.670 2.840 23,800 +0.08(+2.90%)
Feb 22, 2008 2.760 2.760 2.690 2.760 23,516 +0.03(+1.10%)
Feb 21, 2008 2.670 2.840 2.640 2.730 25,957 -0.02(-0.73%)
Feb 20, 2008 2.790 2.830 2.730 2.750 10,396 -0.05(-1.79%)
Feb 19, 2008 2.840 2.840 2.740 2.800 12,865 +0.04(+1.45%)
Feb 18, 2008 2.770 2.780 2.710 2.760 14,643 +0.00(+0.00%)
Feb 15, 2008 2.770 2.780 2.710 2.760 14,643 -0.03(-1.08%)
Feb 14, 2008 2.840 2.850 2.780 2.790 16,385 +0.00(+0.00%)
Feb 13, 2008 2.660 2.800 2.610 2.790 28,233 +0.12(+4.49%)
Feb 12, 2008 2.750 2.750 2.600 2.670 33,755 +0.03(+1.14%)
Feb 11, 2008 2.660 2.690 2.520 2.640 59,376 +0.01(+0.38%)
Feb 08, 2008 2.750 2.760 2.600 2.630 36,506 -0.07(-2.59%)
Feb 07, 2008 2.810 2.810 2.700 2.700 30,130 -0.10(-3.57%)
Feb 06, 2008 2.860 2.880 2.800 2.800 32,182 -0.08(-2.78%)
Feb 05, 2008 2.880 2.930 2.870 2.880 26,577 -0.05(-1.71%)
Feb 04, 2008 2.900 2.930 2.860 2.930 22,601 +0.00(+0.00%)
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.