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

Napco Sec Tech Inc (NQ: NSSC )

42.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 0.6188 0.6188 0.5841 0.5841 14,617 -0.03(-4.84%)
Jun 29, 2009 0.6039 0.6188 0.5941 0.6138 6,310 -0.00(-0.80%)
Jun 26, 2009 0.6188 0.6188 0.5841 0.6188 29,741 +0.00(+0.00%)
Jun 25, 2009 0.6135 0.6188 0.6089 0.6188 7,825 +0.03(+5.04%)
Jun 24, 2009 0.6039 0.6188 0.5792 0.5891 9,690 -0.01(-2.46%)
Jun 23, 2009 0.6436 0.6436 0.5990 0.6039 10,443 +0.00(+0.33%)
Jun 22, 2009 0.6188 0.6535 0.5792 0.6020 52,830 +0.00(+0.50%)
Jun 19, 2009 0.6188 0.6535 0.5940 0.5990 6,732 -0.00(-0.82%)
Jun 18, 2009 0.6187 0.6188 0.6039 0.6039 4,260 -0.01(-1.61%)
Jun 17, 2009 0.6287 0.6633 0.6138 0.6138 70,487 +0.00(+0.00%)
Jun 16, 2009 0.6138 0.6435 0.6138 0.6138 104,092 -0.00(-0.80%)
Jun 15, 2009 0.6287 0.6287 0.6138 0.6188 22,840 -0.04(-6.02%)
Jun 12, 2009 0.6782 0.6782 0.6584 0.6584 34,324 -0.04(-6.34%)
Jun 11, 2009 0.6287 0.7030 0.6287 0.7030 203,129 +0.08(+13.60%)
Jun 10, 2009 0.6832 0.6832 0.6188 0.6188 73,689 -0.09(-12.59%)
Jun 09, 2009 0.6386 0.7079 0.6385 0.7079 98,947 -0.00(-0.69%)
Jun 08, 2009 0.6386 0.7129 0.5975 0.7129 74,345 +0.09(+14.29%)
Jun 05, 2009 0.6089 0.6287 0.5990 0.6237 50,721 -0.02(-3.08%)
Jun 04, 2009 0.6188 0.6435 0.6138 0.6435 44,049 +0.06(+10.17%)
Jun 03, 2009 0.6535 0.6634 0.5693 0.5841 71,675 -0.06(-9.13%)
Jun 02, 2009 0.6435 0.6435 0.6386 0.6428 17,885 -0.01(-0.88%)
Jun 01, 2009 0.6683 0.6683 0.6386 0.6485 43,321 -0.06(-9.03%)
May 29, 2009 0.6138 0.7129 0.5940 0.7129 59,961 +0.09(+15.20%)
May 28, 2009 0.6188 0.6188 0.6138 0.6188 34,027 +0.02(+3.31%)
May 27, 2009 0.5983 0.6237 0.5742 0.5990 64,441 +0.00(+0.00%)
May 26, 2009 0.6188 0.6237 0.5891 0.5990 24,412 -0.00(-0.82%)
May 22, 2009 0.6213 0.6237 0.5990 0.6039 24,622 -0.01(-1.61%)
May 21, 2009 0.6188 0.6188 0.6089 0.6138 3,013 -0.00(-0.80%)
May 20, 2009 0.6188 0.6336 0.6188 0.6188 44,647 -0.02(-3.10%)
May 19, 2009 0.6188 0.6386 0.6188 0.6386 34,379 +0.02(+3.20%)
May 18, 2009 0.6039 0.6287 0.6039 0.6188 45,941 +0.01(+2.46%)
May 15, 2009 0.6237 0.6287 0.6039 0.6039 136,635 -0.03(-5.43%)
May 14, 2009 0.6039 0.6386 0.6039 0.6386 25,892 +0.03(+4.88%)
May 13, 2009 0.6188 0.6188 0.5940 0.6089 41,956 -0.01(-2.38%)
May 12, 2009 0.6683 0.6683 0.5693 0.6237 72,291 -0.03(-5.26%)
May 11, 2009 0.6832 0.7673 0.6039 0.6584 99,759 -0.04(-6.34%)
May 08, 2009 0.8515 0.8515 0.6881 0.7030 37,797 -0.14(-16.96%)
May 07, 2009 0.7822 0.8465 0.7822 0.8465 33,381 +0.06(+8.23%)
May 06, 2009 0.8515 0.8515 0.7624 0.7822 61,320 -0.03(-4.24%)
May 05, 2009 0.8168 0.8465 0.7782 0.8168 38,718 +0.02(+3.13%)
May 04, 2009 0.7386 0.8168 0.7228 0.7921 67,431 +0.05(+6.67%)
May 01, 2009 0.6535 0.7426 0.6496 0.7426 120,715 +0.08(+11.73%)
Apr 30, 2009 0.6435 0.6683 0.6039 0.6646 139,819 +0.04(+5.72%)
Apr 29, 2009 0.5594 0.6435 0.5049 0.6286 123,335 +0.06(+10.43%)
Apr 28, 2009 0.5445 0.5693 0.5198 0.5693 81,038 +0.04(+7.48%)
Apr 27, 2009 0.5792 0.5792 0.5198 0.5297 48,666 -0.04(-6.96%)
Apr 24, 2009 0.5693 0.5693 0.5000 0.5693 62,118 +0.02(+4.55%)
Apr 23, 2009 0.5495 0.5891 0.5297 0.5445 31,773 +0.01(+2.80%)
Apr 22, 2009 0.5198 0.5346 0.5000 0.5297 64,946 +0.01(+1.90%)
Apr 21, 2009 0.5297 0.5445 0.5198 0.5198 78,723 -0.02(-3.67%)
Apr 20, 2009 0.5693 0.5891 0.5346 0.5396 135,126 -0.00(-0.91%)
Apr 17, 2009 0.5594 0.5792 0.5247 0.5445 41,497 +0.01(+1.85%)
Apr 16, 2009 0.5539 0.5539 0.5297 0.5346 47,095 -0.01(-2.70%)
Apr 15, 2009 0.5693 0.5940 0.5445 0.5495 8,066 -0.02(-3.48%)
Apr 14, 2009 0.5693 0.6188 0.5693 0.5693 23,301 -0.02(-4.17%)
Apr 13, 2009 0.5841 0.6089 0.5693 0.5940 49,404 +0.01(+1.69%)
Apr 09, 2009 0.5742 0.5940 0.5445 0.5841 75,606 +0.02(+3.96%)
Apr 08, 2009 0.5352 0.5916 0.5099 0.5619 73,048 +0.03(+6.08%)
Apr 07, 2009 0.5940 0.5940 0.5297 0.5297 45,689 -0.06(-10.83%)
Apr 06, 2009 0.5594 0.6435 0.5594 0.5940 53,616 +0.05(+9.09%)
Apr 03, 2009 0.6435 0.6435 0.5445 0.5445 55,860 -0.14(-20.86%)
Apr 02, 2009 0.5990 0.6881 0.5426 0.6881 66,322 +0.13(+23.01%)
Apr 01, 2009 0.5594 0.5594 0.5295 0.5594 65,590 +0.02(+3.67%)
Mar 31, 2009 0.5693 0.5891 0.5148 0.5396 58,534 +0.02(+4.31%)
Mar 30, 2009 0.5099 0.5693 0.5000 0.5173 59,995 -0.05(-8.33%)
Mar 26, 2009 0.5445 0.5940 0.5445 0.5643 86,946 -0.01(-1.72%)
Mar 25, 2009 0.5203 0.5742 0.4901 0.5742 70,857 +0.04(+8.41%)
Mar 24, 2009 0.5198 0.5742 0.4891 0.5297 86,595 +0.02(+4.90%)
Mar 23, 2009 0.5445 0.5445 0.4950 0.5049 29,672 -0.03(-6.42%)
Mar 20, 2009 0.5445 0.5495 0.4713 0.5396 59,958 -0.00(-0.91%)
Mar 19, 2009 0.5074 0.5445 0.4703 0.5445 100,279 +0.02(+3.29%)
Mar 18, 2009 0.5099 0.5297 0.5074 0.5272 54,541 -0.02(-3.18%)
Mar 17, 2009 0.5445 0.5445 0.4946 0.5445 56,395 +0.04(+8.91%)
Mar 16, 2009 0.5396 0.5445 0.4703 0.5000 79,335 -0.07(-12.17%)
Mar 13, 2009 0.5693 0.5742 0.4998 0.5693 7,692 +0.01(+0.89%)
Mar 12, 2009 0.4356 0.6039 0.4109 0.5643 217,312 -0.00(-0.45%)
Mar 11, 2009 0.4356 0.5940 0.4208 0.5668 44,317 +0.13(+30.44%)
Mar 10, 2009 0.3861 0.4406 0.3861 0.4345 9,375 +0.03(+7.05%)
Mar 09, 2009 0.4233 0.4455 0.3966 0.4059 6,817 +0.00(+1.23%)
Mar 06, 2009 0.4356 0.4455 0.3960 0.4010 29,078 +0.00(+0.62%)
Mar 05, 2009 0.4208 1.396 0.3762 0.3985 48,268 -0.04(-9.55%)
Mar 04, 2009 0.4307 0.4454 0.4307 0.4406 7,251 -0.01(-3.26%)
Mar 02, 2009 0.4811 0.4950 0.4455 0.4554 14,891 -0.03(-7.07%)
Feb 27, 2009 0.4950 0.4950 0.4554 0.4901 12,550 -0.00(-1.00%)
Feb 26, 2009 0.4940 0.4950 0.4891 0.4950 5,827 -0.02(-3.85%)
Feb 25, 2009 0.5198 0.5247 0.4554 0.5148 21,503 +0.02(+4.00%)
Feb 24, 2009 0.4901 0.5049 0.4446 0.4950 64,368 -0.02(-3.85%)
Feb 23, 2009 0.5297 0.5545 0.4881 0.5148 123,261 -0.01(-1.89%)
Feb 20, 2009 0.5742 0.5742 0.5198 0.5247 16,542 -0.04(-7.83%)
Feb 19, 2009 0.5445 0.5742 0.5346 0.5693 20,180 -0.00(-0.85%)
Feb 18, 2009 0.5346 0.5940 0.5346 0.5742 55,440 +0.02(+4.50%)
Feb 17, 2009 0.5594 0.5940 0.5445 0.5495 80,519 +0.00(+0.91%)
Feb 13, 2009 0.5544 0.5891 0.5148 0.5445 29,672 -0.03(-5.97%)
Feb 12, 2009 0.5792 0.5792 0.5643 0.5791 8,888 -0.01(-2.51%)
Feb 11, 2009 0.6089 0.6124 0.5742 0.5940 13,180 -0.02(-3.23%)
Feb 10, 2009 0.6188 0.6188 0.5841 0.6138 76,745 -0.00(-0.80%)
Feb 09, 2009 0.5445 0.7030 0.5445 0.6188 33,369 +0.00(+0.81%)
Feb 06, 2009 0.5940 0.6138 0.5445 0.6138 76,285 +0.02(+4.20%)
Feb 05, 2009 0.5940 0.5940 0.5495 0.5891 6,965 -0.00(-0.83%)
Feb 04, 2009 0.5792 0.5940 0.5742 0.5940 40,629 -0.02(-3.23%)
Feb 03, 2009 0.5940 0.6138 0.5495 0.6138 27,068 +0.02(+4.20%)
Feb 02, 2009 0.5297 0.5940 0.5000 0.5891 54,545 +0.03(+5.31%)
Jan 30, 2009 0.5495 0.5742 0.5346 0.5594 70,075 -0.00(-0.88%)
Jan 29, 2009 0.5742 0.5841 0.5643 0.5643 15,247 +0.01(+2.70%)
Jan 28, 2009 0.6138 0.6138 0.5495 0.5495 85,468 -0.04(-7.50%)
Jan 27, 2009 0.6931 0.7030 0.5891 0.5940 85,726 -0.01(-1.64%)
Jan 26, 2009 0.6188 0.6435 0.5990 0.6039 64,752 -0.01(-1.53%)
Jan 23, 2009 0.6138 0.6138 0.6039 0.6134 26,795 -0.00(-0.08%)
Jan 22, 2009 0.5891 0.6138 0.5891 0.6138 8,908 +0.00(+0.00%)
Jan 21, 2009 0.6039 0.6138 0.5643 0.6138 21,355 +0.04(+7.83%)
Jan 20, 2009 0.6336 0.6336 0.5495 0.5693 50,719 -0.04(-6.50%)
Jan 16, 2009 0.6089 0.6336 0.5742 0.6089 10,593 -0.01(-1.60%)
Jan 15, 2009 0.5891 0.6188 0.5841 0.6188 39,986 +0.01(+2.46%)
Jan 14, 2009 0.6485 0.6485 0.6039 0.6039 5,363 +0.00(+0.83%)
Jan 13, 2009 0.6237 0.6535 0.5891 0.5990 20,004 -0.00(-0.82%)
Jan 12, 2009 0.6348 0.6348 0.6039 0.6039 27,787 -0.02(-3.17%)
Jan 09, 2009 0.6237 0.6237 0.6188 0.6237 1,805 +0.03(+5.00%)
Jan 08, 2009 0.6187 0.6188 0.5940 0.5940 21,311 -0.02(-2.61%)
Jan 07, 2009 0.5940 0.6138 0.5940 0.6100 2,874 -0.01(-1.42%)
Jan 06, 2009 0.6683 0.7376 0.6039 0.6188 53,452 +0.00(+0.00%)
Jan 05, 2009 0.6188 0.6237 0.6138 0.6188 15,532 +0.01(+1.63%)
Jan 02, 2009 0.6531 0.6531 0.5940 0.6089 59,054 -0.02(-3.91%)
Dec 31, 2008 0.5841 0.7376 0.5841 0.6336 211,498 +0.04(+6.67%)
Dec 30, 2008 0.5940 0.5990 0.5841 0.5940 36,053 -0.02(-3.23%)
Dec 29, 2008 0.6138 0.6138 0.5940 0.6138 22,002 +0.02(+3.33%)
Dec 26, 2008 0.5941 0.6138 0.5841 0.5940 21,412 +0.01(+1.69%)
Dec 24, 2008 0.6386 0.6386 0.5841 0.5841 10,859 -0.02(-3.28%)
Dec 23, 2008 0.6435 0.6435 0.5049 0.6039 152,065 -0.04(-6.15%)
Dec 22, 2008 0.6931 0.6931 0.6089 0.6435 43,204 -0.05(-7.14%)
Dec 19, 2008 0.6683 0.6931 0.6485 0.6931 23,109 +0.02(+2.94%)
Dec 18, 2008 0.6832 0.6931 0.6683 0.6733 30,823 -0.04(-6.20%)
Dec 17, 2008 0.6832 0.7376 0.6832 0.7178 20,786 -0.01(-0.69%)
Dec 16, 2008 0.6683 0.7277 0.6683 0.7228 58,349 +0.05(+8.15%)
Dec 15, 2008 0.7030 0.7327 0.6683 0.6683 17,107 -0.02(-2.88%)
Dec 12, 2008 0.6435 0.6881 0.6435 0.6881 4,343 +0.03(+4.67%)
Dec 11, 2008 0.6931 0.6931 0.6485 0.6574 4,631 -0.04(-5.14%)
Dec 10, 2008 0.6435 0.6931 0.5891 0.6931 115,918 +0.04(+5.42%)
Dec 09, 2008 0.6832 0.6881 0.6574 0.6574 25,446 -0.05(-7.13%)
Dec 08, 2008 0.7080 0.7284 0.7079 0.7079 8,587 +0.00(+0.70%)
Dec 05, 2008 0.6931 0.7079 0.6733 0.7030 12,483 +0.00(+0.00%)
Dec 04, 2008 0.7263 0.7263 0.7030 0.7030 12,178 +0.00(+0.71%)
Dec 03, 2008 0.7079 0.7178 0.6931 0.6980 9,880 -0.02(-3.42%)
Dec 02, 2008 0.7277 0.7327 0.7178 0.7228 78,735 -0.00(-0.68%)
Dec 01, 2008 0.6980 0.7327 0.6980 0.7277 54,001 +0.01(+1.38%)
Nov 28, 2008 0.6931 0.7178 0.6931 0.7178 17,287 +0.02(+3.57%)
Nov 26, 2008 0.7178 0.7425 0.6931 0.6931 28,506 -0.02(-3.45%)
Nov 25, 2008 0.6782 0.7178 0.6733 0.7178 20,693 +0.04(+5.84%)
Nov 24, 2008 0.8069 0.8069 0.6733 0.6782 41,451 -0.04(-6.16%)
Nov 21, 2008 0.7030 0.7673 0.6386 0.7228 83,163 -0.03(-3.95%)
Nov 20, 2008 0.7723 0.7723 0.6881 0.7525 25,913 -0.06(-7.88%)
Nov 19, 2008 0.8614 0.8614 0.8168 0.8169 1,939 -0.05(-5.71%)
Nov 18, 2008 0.8267 0.8812 0.8267 0.8663 38,778 +0.00(+0.00%)
Nov 17, 2008 0.8663 0.8663 0.6683 0.8663 108,924 +0.02(+2.35%)
Nov 14, 2008 0.9306 0.9306 0.8218 0.8465 11,950 +0.03(+3.63%)
Nov 13, 2008 0.8416 0.9109 0.8168 0.8168 21,145 +0.00(+0.00%)
Nov 12, 2008 0.8663 0.8762 0.8168 0.8168 13,342 -0.06(-7.30%)
Nov 11, 2008 0.9109 0.9258 0.8218 0.8812 24,624 -0.14(-14.01%)
Nov 10, 2008 0.9307 1.030 0.9307 1.025 36,631 +0.10(+11.29%)
Nov 07, 2008 0.9406 0.9406 0.9059 0.9208 21,507 -0.07(-7.00%)
Nov 06, 2008 0.8960 1.069 0.8960 0.9901 14,841 +0.06(+6.38%)
Nov 05, 2008 0.9554 1.005 0.9257 0.9307 20,743 -0.00(-0.53%)
Nov 04, 2008 0.9406 1.015 0.9208 0.9356 35,805 -0.02(-2.58%)
Nov 03, 2008 0.9495 0.9901 0.9208 0.9604 18,774 -0.05(-4.90%)
Oct 31, 2008 0.9505 1.010 0.9505 1.010 21,822 +0.02(+2.51%)
Oct 30, 2008 0.9950 1.0000 0.9059 0.9851 5,668 -0.02(-2.45%)
Oct 29, 2008 0.9307 1.064 0.8663 1.010 45,899 -0.00(-0.49%)
Oct 28, 2008 1.069 1.069 0.9901 1.015 6,458 -0.02(-1.91%)
Oct 27, 2008 0.9108 1.045 0.8564 1.035 18,521 +0.10(+11.17%)
Oct 24, 2008 0.9307 0.9406 0.9257 0.9307 60,668 -0.02(-2.08%)
Oct 23, 2008 0.9406 0.9703 0.9406 0.9505 36,003 +0.05(+5.49%)
Oct 22, 2008 0.9158 0.9901 0.8911 0.9010 18,988 -0.02(-2.26%)
Oct 21, 2008 0.9307 0.9901 0.9218 0.9218 8,785 -0.05(-5.00%)
Oct 20, 2008 0.9901 0.9901 0.8812 0.9703 15,756 -0.02(-2.00%)
Oct 17, 2008 0.8762 0.9901 0.8416 0.9901 19,281 +0.00(+0.00%)
Oct 16, 2008 0.9900 0.9901 0.8416 0.9901 14,932 -0.02(-2.44%)
Oct 15, 2008 1.020 1.045 0.8564 1.015 39,067 -0.02(-1.54%)
Oct 14, 2008 1.064 1.089 1.020 1.031 49,287 -0.06(-5.36%)
Oct 13, 2008 1.084 1.089 1.020 1.089 29,607 +0.05(+4.76%)
Oct 10, 2008 0.9950 1.089 0.8861 1.040 35,914 -0.00(-0.47%)
Oct 09, 2008 1.089 1.089 0.8465 1.045 44,465 -0.00(-0.47%)
Oct 08, 2008 1.084 1.260 1.040 1.049 19,677 -0.00(-0.00%)
Oct 07, 2008 1.040 1.361 0.9802 1.050 22,054 +0.06(+6.00%)
Oct 06, 2008 1.114 1.163 0.9158 0.9901 25,549 -0.21(-17.36%)
Oct 03, 2008 1.416 1.416 1.188 1.198 22,707 -0.15(-11.36%)
Oct 02, 2008 1.223 1.351 1.223 1.351 20,079 +0.13(+10.98%)
Oct 01, 2008 1.436 1.436 1.213 1.218 31,983 -0.23(-16.04%)
Sep 30, 2008 1.465 1.485 1.213 1.450 63,520 +0.03(+2.45%)
Sep 29, 2008 1.594 1.629 0.0050 1.416 165,088 -0.19(-12.00%)
Sep 26, 2008 1.579 1.634 1.569 1.609 39,178 -0.00(-0.31%)
Sep 25, 2008 1.604 1.634 1.564 1.614 8,706 -0.02(-1.21%)
Sep 24, 2008 1.609 1.658 1.582 1.634 39,885 +0.01(+0.61%)
Sep 23, 2008 1.589 1.733 1.559 1.624 32,565 -0.01(-0.61%)
Sep 22, 2008 1.683 1.693 1.624 1.634 12,714 -0.05(-3.23%)
Sep 19, 2008 1.688 1.777 1.652 1.688 24,761 -0.09(-5.28%)
Sep 18, 2008 1.832 1.832 1.782 1.782 36,314 -0.05(-2.70%)
Sep 17, 2008 1.817 1.931 1.817 1.832 40,518 -0.02(-1.33%)
Sep 16, 2008 1.891 1.995 1.812 1.856 129,911 -0.11(-5.78%)
Sep 15, 2008 1.926 1.975 1.906 1.970 12,324 +0.05(+2.84%)
Sep 12, 2008 1.936 1.946 1.782 1.916 72,560 -0.06(-3.25%)
Sep 11, 2008 1.980 2.005 1.967 1.980 32,492 -0.03(-1.60%)
Sep 10, 2008 2.015 2.030 1.985 2.012 61,651 -0.02(-0.85%)
Sep 09, 2008 2.094 2.104 2.020 2.030 36,789 -0.05(-2.61%)
Sep 08, 2008 2.153 2.153 2.040 2.084 17,370 -0.00(-0.24%)
Sep 05, 2008 2.059 2.148 2.030 2.089 47,673 -0.06(-2.77%)
Sep 04, 2008 2.163 2.193 2.119 2.148 37,370 +0.02(+0.93%)
Sep 03, 2008 2.148 2.153 2.104 2.129 32,395 +0.02(+1.18%)
Sep 02, 2008 2.079 2.114 2.070 2.104 18,447 +0.07(+3.41%)
Aug 29, 2008 2.059 2.183 2.035 2.035 48,709 -0.08(-3.97%)
Aug 28, 2008 2.069 2.129 2.069 2.119 8,041 +0.02(+1.18%)
Aug 27, 2008 2.059 2.168 2.059 2.094 19,760 +0.06(+3.17%)
Aug 26, 2008 2.158 2.173 2.030 2.030 24,056 -0.12(-5.75%)
Aug 25, 2008 2.168 2.173 2.144 2.153 13,194 +0.00(+0.00%)
Aug 22, 2008 2.153 2.163 2.144 2.153 30,751 +0.00(+0.00%)
Aug 21, 2008 2.203 2.208 2.139 2.153 46,137 -0.01(-0.68%)
Aug 20, 2008 2.124 2.183 2.124 2.168 29,480 -0.02(-0.90%)
Aug 19, 2008 2.193 2.193 2.178 2.188 7,878 +0.00(+0.23%)
Aug 18, 2008 2.153 2.183 2.005 2.183 51,432 +0.08(+3.76%)
Aug 15, 2008 2.034 2.119 2.034 2.104 16,018 +0.03(+1.67%)
Aug 14, 2008 2.035 2.084 2.020 2.069 52,824 -0.04(-1.88%)
Aug 13, 2008 2.099 2.139 2.094 2.109 11,312 -0.02(-1.16%)
Aug 12, 2008 2.104 2.134 2.079 2.134 24,618 +0.09(+4.61%)
Aug 11, 2008 2.109 2.139 2.005 2.040 51,214 -0.10(-4.85%)
Aug 08, 2008 2.152 2.178 2.089 2.144 40,994 -0.01(-0.69%)
Aug 07, 2008 2.183 2.218 2.129 2.158 52,191 -0.03(-1.58%)
Aug 06, 2008 2.203 2.228 2.178 2.193 25,816 +0.00(+0.00%)
Aug 05, 2008 2.178 2.203 2.178 2.193 37,340 +0.04(+1.84%)
Aug 04, 2008 2.168 2.168 2.129 2.153 29,300 +0.02(+0.93%)
Aug 01, 2008 2.129 2.198 2.129 2.134 13,170 -0.05(-2.27%)
Jul 31, 2008 2.163 2.203 2.163 2.183 109,637 -0.02(-0.90%)
Jul 30, 2008 2.045 2.223 2.045 2.203 26,622 +0.02(+1.14%)
Jul 29, 2008 2.178 2.223 2.144 2.178 77,119 +0.07(+3.29%)
Jul 28, 2008 2.158 2.168 2.104 2.109 29,832 -0.04(-2.07%)
Jul 25, 2008 2.124 2.163 2.094 2.153 11,061 +0.03(+1.40%)
Jul 24, 2008 2.129 2.178 2.099 2.124 43,148 -0.03(-1.61%)
Jul 23, 2008 2.218 2.228 2.099 2.158 48,501 -0.04(-1.80%)
Jul 22, 2008 2.144 2.203 2.129 2.198 8,472 +0.07(+3.26%)
Jul 21, 2008 2.129 2.139 2.129 2.129 26,818 +0.00(+0.00%)
Jul 18, 2008 2.130 2.144 2.124 2.129 12,839 +0.00(+0.00%)
Jul 17, 2008 2.134 2.163 2.124 2.129 42,489 +0.00(+0.00%)
Jul 16, 2008 2.144 2.173 2.129 2.129 19,988 -0.00(-0.00%)
Jul 15, 2008 2.148 2.178 2.129 2.129 17,170 -0.05(-2.27%)
Jul 14, 2008 2.208 2.228 2.171 2.178 64,835 -0.06(-2.65%)
Jul 11, 2008 2.203 2.238 2.139 2.238 27,513 +0.05(+2.49%)
Jul 10, 2008 2.178 2.203 2.153 2.183 22,266 +0.00(+0.23%)
Jul 09, 2008 2.203 2.203 2.178 2.178 4,470 -0.02(-1.12%)
Jul 08, 2008 2.168 2.203 2.163 2.203 24,032 +0.00(+0.00%)
Jul 07, 2008 2.208 2.226 2.173 2.203 10,785 -0.02(-1.11%)
Jul 04, 2008 2.168 2.228 2.139 2.228 19,166 +0.00(+0.00%)
Jul 03, 2008 2.168 2.228 2.139 2.228 19,166 +0.02(+0.90%)
Jul 02, 2008 2.178 2.247 2.178 2.208 20,133 +0.03(+1.36%)
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.