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 UNCHANGED
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 (%)
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%)
Sep 01, 2005 2.697 2.697 2.629 2.629 170,441 -0.07(-2.45%)
Aug 31, 2005 2.574 2.695 2.546 2.695 272,706 +0.06(+2.42%)
Aug 30, 2005 2.614 2.653 2.614 2.631 239,072 -0.02(-0.83%)
Aug 29, 2005 2.794 2.803 2.587 2.653 572,683 -0.04(-1.31%)
Aug 26, 2005 2.761 2.763 2.649 2.689 122,717 -0.06(-2.24%)
Aug 25, 2005 2.750 2.750 2.645 2.750 76,357 +0.07(+2.71%)
Aug 24, 2005 2.684 2.684 2.638 2.678 94,083 -0.03(-1.22%)
Aug 23, 2005 2.728 2.728 2.651 2.711 255,434 -0.02(-0.56%)
Aug 22, 2005 2.728 2.728 2.651 2.726 173,622 +0.01(+0.32%)
Aug 19, 2005 2.645 2.717 2.642 2.717 417,240 +0.02(+0.82%)
Aug 18, 2005 2.623 2.695 2.623 2.695 98,174 +0.00(+0.00%)
Aug 17, 2005 2.631 2.697 2.631 2.695 194,984 +0.02(+0.74%)
Aug 16, 2005 2.695 2.722 2.667 2.675 144,988 -0.04(-1.54%)
Aug 15, 2005 2.678 2.724 2.678 2.717 102,719 +0.02(+0.82%)
Aug 12, 2005 2.695 2.724 2.669 2.695 68,176 -0.00(-0.08%)
Aug 11, 2005 2.691 2.726 2.664 2.697 198,166 +0.00(+0.08%)
Aug 10, 2005 2.653 2.717 2.651 2.695 248,162 +0.00(+0.00%)
Aug 09, 2005 2.642 2.706 2.642 2.695 244,072 +0.00(+0.00%)
Aug 08, 2005 2.684 2.719 2.647 2.695 132,717 -0.04(-1.61%)
Aug 05, 2005 2.702 2.750 2.702 2.739 231,800 -0.01(-0.32%)
Aug 04, 2005 2.750 2.770 2.730 2.748 73,630 +0.01(+0.32%)
Aug 03, 2005 2.717 2.772 2.708 2.739 147,715 +0.02(+0.81%)
Aug 02, 2005 2.680 2.730 2.671 2.717 76,357 +0.00(+0.00%)
Aug 01, 2005 2.761 2.761 2.706 2.717 208,620 -0.03(-0.96%)
Jul 29, 2005 2.750 2.750 2.686 2.744 216,801 +0.01(+0.24%)
Jul 28, 2005 2.673 2.739 2.642 2.737 286,341 +0.06(+2.39%)
Jul 27, 2005 2.662 2.680 2.662 2.673 61,813 +0.00(+0.00%)
Jul 26, 2005 2.673 2.682 2.532 2.673 151,806 +0.02(+0.83%)
Jul 25, 2005 2.618 2.680 2.618 2.651 199,075 +0.00(+0.00%)
Jul 22, 2005 2.618 2.671 2.572 2.651 54,995 +0.01(+0.42%)
Jul 21, 2005 2.667 2.673 2.585 2.640 54,995 +0.00(+0.00%)
Jul 20, 2005 2.532 2.642 2.532 2.640 129,535 +0.02(+0.84%)
Jul 19, 2005 2.680 2.680 2.612 2.618 127,262 -0.03(-1.25%)
Jul 18, 2005 2.497 2.695 2.497 2.651 279,978 +0.00(+0.08%)
Jul 15, 2005 2.543 2.658 2.543 2.649 147,261 +0.02(+0.92%)
Jul 14, 2005 2.678 2.682 2.618 2.625 272,706 -0.04(-1.49%)
Jul 13, 2005 2.640 2.675 2.563 2.664 693,128 +0.10(+3.95%)
Jul 12, 2005 2.447 2.583 2.447 2.563 764,940 +0.12(+4.95%)
Jul 11, 2005 2.319 2.473 2.319 2.442 364,517 +0.11(+4.82%)
Jul 08, 2005 2.306 2.332 2.293 2.330 159,533 +0.03(+1.34%)
Jul 07, 2005 2.308 2.308 2.246 2.299 74,085 +0.02(+0.77%)
Jul 06, 2005 2.293 2.308 2.251 2.282 20,907 +0.02(+1.07%)
Jul 05, 2005 2.257 2.277 2.222 2.257 106,355 +0.01(+0.29%)
Jul 01, 2005 2.244 2.288 2.216 2.251 83,629 +0.02(+0.79%)
Jun 30, 2005 2.251 2.253 2.207 2.233 43,632 +0.01(+0.50%)
Jun 29, 2005 2.310 2.310 2.189 2.222 319,066 -0.08(-3.35%)
Jun 28, 2005 2.249 2.306 2.163 2.299 213,165 +0.04(+1.56%)
Jun 27, 2005 2.242 2.264 2.227 2.264 41,360 +0.02(+1.08%)
Jun 24, 2005 2.216 2.240 2.194 2.240 154,078 +0.04(+1.90%)
Jun 23, 2005 2.229 2.240 2.154 2.198 153,169 -0.02(-1.09%)
Jun 22, 2005 2.194 2.238 2.139 2.222 96,810 +0.02(+1.10%)
Jun 21, 2005 2.143 2.198 2.136 2.198 65,449 +0.06(+2.57%)
Jun 20, 2005 2.079 2.174 2.079 2.143 188,621 +0.01(+0.31%)
Jun 17, 2005 2.200 2.205 2.075 2.136 162,260 -0.06(-2.90%)
Jun 16, 2005 2.191 2.200 2.145 2.200 279,978 +0.02(+1.01%)
Jun 15, 2005 2.125 2.202 2.119 2.178 361,790 +0.06(+2.59%)
Jun 14, 2005 2.156 2.156 2.092 2.123 91,811 +0.03(+1.58%)
Jun 13, 2005 2.156 2.156 2.064 2.090 170,441 -0.06(-2.96%)
Jun 10, 2005 2.136 2.156 2.024 2.154 339,519 +0.09(+4.26%)
Jun 09, 2005 2.068 2.187 2.022 2.066 538,594 +0.03(+1.40%)
Jun 08, 2005 1.998 2.086 1.993 2.037 417,240 +0.01(+0.43%)
Jun 07, 2005 2.002 2.048 2.002 2.029 159,987 +0.03(+1.65%)
Jun 06, 2005 1.914 2.024 1.914 1.996 86,356 -0.01(-0.33%)
Jun 03, 2005 2.007 2.022 1.993 2.002 223,619 +0.00(+0.00%)
Jun 02, 2005 2.013 2.031 1.993 2.002 167,714 -0.01(-0.55%)
Jun 01, 2005 2.029 2.055 2.013 2.013 106,809 -0.03(-1.51%)
May 31, 2005 2.002 2.046 2.002 2.044 79,539 -0.01(-0.43%)
May 27, 2005 2.077 2.090 1.982 2.053 119,081 -0.00(-0.11%)
May 26, 2005 2.007 2.090 1.980 2.055 237,708 +0.05(+2.41%)
May 25, 2005 1.991 2.009 1.982 2.007 656,312 +0.02(+0.77%)
May 24, 2005 2.051 2.055 1.982 1.991 266,343 -0.02(-1.09%)
May 23, 2005 2.090 2.090 1.982 2.013 282,250 -0.06(-3.07%)
May 20, 2005 2.048 2.084 1.996 2.077 84,538 +0.02(+0.96%)
May 19, 2005 2.073 2.090 2.044 2.057 542,685 -0.03(-1.58%)
May 18, 2005 2.024 2.090 2.018 2.090 623,588 +0.07(+3.60%)
May 17, 2005 2.035 2.035 2.013 2.018 314,975 -0.02(-0.86%)
May 16, 2005 2.002 2.055 1.996 2.035 166,350 +0.03(+1.54%)
May 13, 2005 2.066 2.066 2.002 2.004 106,355 +0.00(+0.00%)
May 12, 2005 2.024 2.046 1.930 2.004 118,627 -0.04(-2.04%)
May 11, 2005 2.029 2.064 2.029 2.046 84,538 +0.02(+0.76%)
May 10, 2005 2.000 2.092 1.989 2.031 77,721 -0.00(-0.11%)
May 09, 2005 1.965 2.086 1.965 2.033 511,324 -0.08(-3.95%)
May 06, 2005 2.158 2.158 2.068 2.117 159,987 +0.10(+5.02%)
May 05, 2005 2.024 2.125 2.011 2.015 266,343 +0.02(+0.99%)
May 04, 2005 2.024 2.024 1.978 1.996 245,435 -0.03(-1.41%)
May 03, 2005 1.974 2.106 1.974 2.024 293,159 -0.02(-1.18%)
May 02, 2005 2.044 2.088 2.044 2.048 751,305 -0.05(-2.31%)
Apr 29, 2005 1.936 2.134 1.936 2.097 128,626 -0.03(-1.24%)
Apr 28, 2005 2.064 2.141 2.029 2.123 135,444 +0.09(+4.21%)
Apr 27, 2005 1.978 2.046 1.976 2.037 114,991 +0.06(+3.12%)
Apr 26, 2005 1.969 2.046 1.936 1.976 299,067 +0.01(+0.56%)
Apr 25, 2005 2.007 2.007 1.903 1.965 86,356 -0.04(-2.08%)
Apr 22, 2005 1.991 2.020 1.899 2.007 169,532 -0.04(-1.83%)
Apr 21, 2005 2.101 2.112 2.011 2.044 382,243 +0.04(+2.09%)
Apr 20, 2005 2.024 2.044 1.963 2.002 109,082 +0.04(+1.90%)
Apr 19, 2005 1.949 2.020 1.947 1.965 306,794 +0.04(+1.82%)
Apr 18, 2005 2.024 2.024 1.760 1.930 784,030 -0.13(-6.20%)
Apr 15, 2005 2.018 2.068 2.007 2.057 550,866 +0.01(+0.54%)
Apr 14, 2005 2.202 2.240 1.982 2.046 572,683 -0.16(-7.09%)
Apr 13, 2005 2.416 2.416 2.200 2.202 151,351 -0.09(-4.12%)
Apr 12, 2005 2.260 2.297 2.202 2.297 227,709 +0.04(+1.85%)
Apr 11, 2005 2.257 2.288 2.255 2.255 137,716 -0.04(-1.91%)
Apr 08, 2005 2.310 2.315 2.255 2.299 104,991 -0.02(-0.67%)
Apr 07, 2005 2.279 2.317 2.277 2.315 84,538 +0.01(+0.48%)
Apr 06, 2005 2.293 2.323 2.293 2.304 204,984 -0.01(-0.29%)
Apr 05, 2005 2.290 2.315 2.290 2.310 174,531 +0.02(+0.86%)
Apr 04, 2005 2.257 2.323 2.224 2.290 488,598 -0.02(-0.86%)
Apr 01, 2005 2.310 2.321 2.310 2.310 180,440 -0.01(-0.28%)
Mar 31, 2005 2.312 2.332 2.310 2.317 155,897 -0.01(-0.28%)
Mar 30, 2005 2.293 2.385 2.268 2.323 106,809 +0.01(+0.57%)
Mar 29, 2005 2.334 2.396 2.310 2.310 163,623 -0.05(-2.05%)
Mar 28, 2005 2.279 2.420 2.279 2.359 159,533 +0.00(+0.19%)
Mar 24, 2005 2.330 2.359 2.299 2.354 646,313 +0.02(+0.75%)
Mar 23, 2005 2.312 2.374 2.312 2.337 188,621 -0.08(-3.19%)
Mar 22, 2005 2.464 2.508 2.414 2.414 200,439 -0.02(-0.63%)
Mar 21, 2005 2.442 2.444 2.411 2.429 102,264 +0.02(+1.01%)
Mar 18, 2005 2.365 2.416 2.312 2.405 185,894 +0.00(+0.00%)
Mar 17, 2005 2.389 2.460 2.389 2.405 136,807 -0.06(-2.41%)
Mar 16, 2005 2.394 2.515 2.376 2.464 339,519 +0.11(+4.77%)
Mar 15, 2005 2.255 2.394 2.255 2.352 885,386 +0.06(+2.59%)
Mar 14, 2005 2.264 2.306 2.264 2.293 296,340 +0.01(+0.58%)
Mar 11, 2005 2.211 2.297 2.211 2.279 264,525 +0.01(+0.58%)
Mar 10, 2005 2.323 2.354 2.202 2.266 314,975 -0.03(-1.15%)
Mar 09, 2005 2.330 2.418 2.282 2.293 487,235 -0.09(-3.96%)
Mar 08, 2005 2.365 2.389 2.365 2.387 140,898 +0.01(+0.46%)
Mar 07, 2005 2.312 2.438 2.310 2.376 320,884 +0.04(+1.89%)
Mar 04, 2005 2.315 2.462 2.315 2.332 237,254 -0.05(-2.03%)
Mar 03, 2005 2.420 2.425 2.332 2.381 221,346 +0.00(+0.09%)
Mar 02, 2005 2.235 2.466 2.235 2.378 258,161 +0.07(+2.95%)
Mar 01, 2005 2.202 2.616 2.145 2.310 2,493,898 +0.10(+4.37%)
Feb 28, 2005 2.235 2.279 2.200 2.213 580,864 -0.03(-1.37%)
Feb 25, 2005 2.222 2.339 2.222 2.244 511,778 +0.01(+0.29%)
Feb 24, 2005 2.233 2.286 2.233 2.238 616,315 -0.03(-1.45%)
Feb 23, 2005 2.396 2.420 2.233 2.271 710,399 -0.14(-5.67%)
Feb 22, 2005 2.594 2.594 2.376 2.407 477,235 -0.14(-5.53%)
Feb 18, 2005 2.532 2.605 2.530 2.548 268,615 -0.03(-1.19%)
Feb 17, 2005 2.660 2.660 2.491 2.579 376,789 -0.06(-2.41%)
Feb 16, 2005 2.658 2.658 2.598 2.642 625,860 +0.00(+0.08%)
Feb 15, 2005 2.565 2.660 2.521 2.640 466,327 +0.01(+0.42%)
Feb 14, 2005 2.638 2.667 2.488 2.629 419,967 -0.02(-0.67%)
Feb 11, 2005 2.603 2.651 2.603 2.647 421,331 +0.03(+1.09%)
Feb 10, 2005 2.552 2.713 2.552 2.618 413,604 -0.04(-1.57%)
Feb 09, 2005 2.653 2.684 2.576 2.660 955,835 +0.02(+0.75%)
Feb 08, 2005 2.865 2.865 2.480 2.640 3,121,122 -0.25(-8.61%)
Feb 07, 2005 2.970 2.970 2.843 2.889 407,695 +0.01(+0.46%)
Feb 04, 2005 2.917 3.025 2.827 2.876 654,494 -0.04(-1.28%)
Feb 03, 2005 2.959 2.959 2.860 2.913 376,789 +0.04(+1.46%)
Feb 02, 2005 2.893 2.898 2.818 2.871 746,305 -0.02(-0.61%)
Feb 01, 2005 2.920 2.920 2.882 2.889 665,403 +0.00(+0.08%)
Jan 31, 2005 2.882 2.970 2.618 2.887 587,681 +0.02(+0.77%)
Jan 28, 2005 2.834 2.926 2.834 2.865 621,770 +0.00(+0.08%)
Jan 27, 2005 2.678 2.913 2.618 2.862 918,110 +0.17(+6.38%)
Jan 26, 2005 2.794 2.794 2.651 2.691 368,153 -0.03(-1.13%)
Jan 25, 2005 2.783 2.783 2.601 2.722 279,978 +0.00(+0.00%)
Jan 24, 2005 2.739 2.750 2.627 2.722 522,232 +0.02(+0.65%)
Jan 21, 2005 2.574 2.704 2.574 2.704 485,417 +0.00(+0.16%)
Jan 20, 2005 2.706 2.711 2.695 2.700 392,696 -0.02(-0.65%)
Jan 19, 2005 2.583 2.860 2.583 2.717 468,145 +0.10(+3.69%)
Jan 18, 2005 2.565 2.693 2.563 2.620 445,874 +0.06(+2.23%)
Jan 14, 2005 2.638 2.638 2.495 2.563 354,518 +0.00(+0.17%)
Jan 13, 2005 2.521 2.579 2.464 2.559 627,678 +0.07(+2.92%)
Jan 12, 2005 2.506 2.506 2.453 2.486 425,876 -0.01(-0.26%)
Jan 11, 2005 2.471 2.526 2.458 2.493 697,218 -0.06(-2.16%)
Jan 10, 2005 2.515 2.601 2.359 2.548 372,698 +0.02(+0.70%)
Jan 07, 2005 2.488 2.557 2.486 2.530 563,138 +0.05(+1.86%)
Jan 06, 2005 2.442 2.495 2.343 2.484 919,019 -0.05(-1.83%)
Jan 05, 2005 2.502 2.596 2.374 2.530 1,354,440 -0.08(-3.04%)
Jan 04, 2005 2.803 2.838 2.554 2.609 1,224,905 -0.21(-7.34%)
Jan 03, 2005 2.823 2.964 2.794 2.816 806,301 -0.09(-3.25%)
Dec 31, 2004 2.818 2.953 2.818 2.911 380,879 +0.04(+1.30%)
Dec 30, 2004 2.777 2.911 2.777 2.873 417,694 +0.03(+1.16%)
Dec 29, 2004 2.860 2.904 2.774 2.840 672,675 -0.01(-0.31%)
Dec 28, 2004 2.933 2.933 2.724 2.849 1,812,587 -0.09(-3.00%)
Dec 27, 2004 3.058 3.078 2.937 2.937 861,751 -0.01(-0.22%)
Dec 23, 2004 2.640 3.063 2.640 2.944 2,785,693 +0.38(+14.75%)
Dec 22, 2004 2.376 2.596 2.376 2.565 1,002,195 +0.20(+8.36%)
Dec 21, 2004 2.376 2.407 2.365 2.367 451,783 -0.02(-0.65%)
Dec 20, 2004 2.370 2.398 2.246 2.383 400,878 +0.04(+1.69%)
Dec 17, 2004 2.339 2.359 2.339 2.343 181,804 -0.00(-0.19%)
Dec 16, 2004 2.370 2.370 2.233 2.348 259,525 -0.00(-0.09%)
Dec 15, 2004 2.341 2.359 2.246 2.350 308,612 +0.03(+1.14%)
Dec 14, 2004 2.235 2.363 2.235 2.323 327,247 +0.05(+2.23%)
Dec 13, 2004 2.268 2.398 2.224 2.273 785,393 -0.04(-1.62%)
Dec 10, 2004 2.365 2.394 2.233 2.310 349,518 -0.05(-2.23%)
Dec 09, 2004 2.528 2.528 2.321 2.363 448,601 -0.02(-1.01%)
Dec 08, 2004 2.255 2.420 2.255 2.387 773,576 +0.13(+5.85%)
Dec 07, 2004 2.414 2.570 2.227 2.255 2,578,891 -0.05(-2.10%)
Dec 06, 2004 2.286 2.315 2.200 2.304 605,407 +0.11(+5.12%)
Dec 03, 2004 2.117 2.240 2.117 2.191 537,685 +0.05(+2.15%)
Dec 02, 2004 2.308 2.308 2.108 2.145 500,870 -0.04(-1.71%)
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.