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 (%)
Sep 30, 2015 2.990 3.015 2.964 2.995 57,979 +0.10(+3.42%)
Sep 29, 2015 2.907 2.960 2.856 2.896 42,344 +0.02(+0.83%)
Sep 28, 2015 2.936 2.970 2.738 2.872 40,954 -0.05(-1.66%)
Sep 25, 2015 2.881 2.960 2.842 2.921 35,738 -0.00(-0.17%)
Sep 24, 2015 2.909 2.950 2.909 2.926 14,972 +0.00(+0.17%)
Sep 23, 2015 2.837 2.960 2.837 2.921 47,628 +0.07(+2.43%)
Sep 22, 2015 2.772 2.851 2.747 2.851 20,222 +0.08(+2.86%)
Sep 21, 2015 2.728 2.772 2.723 2.772 8,564 -0.01(-0.53%)
Sep 18, 2015 2.672 2.787 2.663 2.787 60,053 +0.05(+1.99%)
Sep 17, 2015 2.822 2.866 2.733 2.733 42,629 -0.09(-3.33%)
Sep 16, 2015 2.827 2.886 2.817 2.827 5,484 +0.00(+0.00%)
Sep 15, 2015 2.792 2.891 2.787 2.827 21,947 -0.02(-0.70%)
Sep 14, 2015 2.817 2.881 2.792 2.846 32,054 +0.06(+2.13%)
Sep 11, 2015 2.787 2.846 2.767 2.787 15,756 +0.00(+0.18%)
Sep 10, 2015 2.787 2.806 2.733 2.782 23,295 -0.00(-0.18%)
Sep 09, 2015 2.747 2.842 2.747 2.787 38,762 +0.03(+1.26%)
Sep 08, 2015 3.069 3.143 2.762 2.752 178,976 -0.13(-4.47%)
Sep 04, 2015 2.837 2.881 2.881 2.881 10,908 -0.02(-0.68%)
Sep 03, 2015 2.911 2.950 2.856 2.901 10,522 +0.07(+2.45%)
Sep 02, 2015 2.966 2.966 2.832 2.832 16,235 -0.08(-2.89%)
Sep 01, 2015 2.970 2.970 2.757 2.916 15,524 -0.03(-1.01%)
Aug 31, 2015 3.000 3.000 2.911 2.945 25,600 -0.07(-2.30%)
Aug 28, 2015 3.000 3.020 2.990 3.015 17,596 +0.07(+2.35%)
Aug 27, 2015 2.945 2.995 2.728 2.945 4,945 +0.14(+5.01%)
Aug 26, 2015 2.787 2.837 2.723 2.805 10,249 -0.02(-0.77%)
Aug 25, 2015 2.822 2.921 2.822 2.827 7,999 +0.10(+3.63%)
Aug 24, 2015 2.673 2.743 2.673 2.728 15,192 -0.09(-3.33%)
Aug 21, 2015 2.787 2.970 2.648 2.822 44,917 -0.03(-1.17%)
Aug 20, 2015 2.882 2.882 2.772 2.855 16,099 -0.04(-1.35%)
Aug 19, 2015 2.881 2.980 2.881 2.894 29,211 -0.03(-1.13%)
Aug 18, 2015 2.921 2.960 2.886 2.927 23,392 +0.01(+0.40%)
Aug 17, 2015 2.921 2.970 2.916 2.916 9,936 -0.02(-0.84%)
Aug 14, 2015 2.921 2.965 2.921 2.941 14,940 -0.01(-0.34%)
Aug 13, 2015 2.950 2.950 2.950 2.950 391 +0.00(+0.08%)
Aug 12, 2015 2.931 2.950 2.931 2.948 6,528 -0.00(-0.08%)
Aug 11, 2015 3.010 3.010 2.921 2.950 13,009 -0.06(-1.97%)
Aug 10, 2015 3.020 3.035 2.927 3.010 18,034 +0.01(+0.50%)
Aug 07, 2015 2.896 2.995 2.871 2.995 38,548 +0.11(+3.95%)
Aug 06, 2015 2.803 2.916 2.797 2.881 7,458 -0.01(-0.51%)
Aug 05, 2015 2.901 2.955 2.881 2.896 22,749 -0.00(-0.17%)
Aug 04, 2015 2.624 2.901 2.624 2.901 29,702 +0.04(+1.38%)
Aug 03, 2015 2.921 2.921 2.861 2.861 6,898 -0.03(-1.20%)
Jul 31, 2015 2.861 2.921 2.861 2.896 33,243 +0.04(+1.56%)
Jul 29, 2015 2.856 2.851 2.851 2.851 103 +0.03(+1.23%)
Jul 28, 2015 2.871 2.871 2.624 2.817 34,926 +0.11(+4.02%)
Jul 27, 2015 2.747 2.822 2.624 2.708 47,949 -0.09(-3.19%)
Jul 24, 2015 2.851 2.921 2.683 2.797 49,026 -0.09(-3.25%)
Jul 23, 2015 2.856 2.970 2.832 2.891 27,521 -0.06(-2.01%)
Jul 22, 2015 2.960 2.990 2.906 2.950 10,538 -0.04(-1.25%)
Jul 21, 2015 2.936 2.995 2.936 2.988 41,477 +0.07(+2.29%)
Jul 20, 2015 2.950 2.970 2.866 2.921 28,478 -0.02(-0.67%)
Jul 17, 2015 2.945 2.945 2.827 2.941 16,691 +0.02(+0.68%)
Jul 16, 2015 2.911 2.921 2.782 2.921 18,200 +0.01(+0.51%)
Jul 15, 2015 2.881 2.906 2.876 2.906 13,703 +0.03(+1.21%)
Jul 14, 2015 2.837 2.880 2.837 2.871 4,486 -0.02(-0.60%)
Jul 13, 2015 2.911 2.911 2.757 2.889 18,382 +0.00(+0.09%)
Jul 10, 2015 2.810 2.886 2.810 2.886 9,972 +0.00(+0.00%)
Jul 09, 2015 2.861 2.886 2.832 2.886 9,229 +0.04(+1.57%)
Jul 08, 2015 2.787 2.842 2.772 2.842 15,055 +0.10(+3.80%)
Jul 07, 2015 2.822 2.822 2.738 2.738 10,902 -0.08(-2.98%)
Jul 06, 2015 2.738 2.822 2.738 2.822 6,656 +0.07(+2.70%)
Jul 02, 2015 2.767 2.747 2.747 2.747 2,020 -0.09(-3.14%)
Jul 01, 2015 2.826 2.871 2.747 2.837 3,832 +0.00(+0.00%)
Jun 30, 2015 2.846 2.851 2.777 2.837 20,081 +0.07(+2.69%)
Jun 29, 2015 2.831 2.831 2.738 2.762 13,091 -0.01(-0.53%)
Jun 26, 2015 2.832 2.871 2.747 2.777 29,327 +0.03(+1.08%)
Jun 25, 2015 2.842 2.842 2.747 2.747 13,073 -0.03(-1.07%)
Jun 24, 2015 2.733 2.822 2.733 2.777 4,286 +0.01(+0.54%)
Jun 23, 2015 2.802 2.822 2.762 2.762 8,496 -0.02(-0.71%)
Jun 22, 2015 2.738 2.782 2.738 2.782 4,559 -0.06(-2.26%)
Jun 19, 2015 2.852 2.852 2.738 2.846 17,760 +0.01(+0.52%)
Jun 18, 2015 2.757 2.832 2.757 2.832 8,476 +0.07(+2.69%)
Jun 17, 2015 2.769 2.802 2.757 2.757 6,019 +0.00(+0.18%)
Jun 16, 2015 2.738 2.812 2.738 2.752 5,652 +0.01(+0.54%)
Jun 15, 2015 2.698 2.738 2.609 2.738 5,397 +0.02(+0.91%)
Jun 12, 2015 2.777 2.777 2.713 2.713 424 -0.04(-1.44%)
Jun 11, 2015 2.787 2.817 2.619 2.752 12,461 -0.03(-1.24%)
Jun 10, 2015 2.634 2.822 2.634 2.787 27,797 +0.00(+0.18%)
Jun 08, 2015 2.643 2.782 2.782 2.782 335 +0.01(+0.36%)
Jun 05, 2015 2.713 2.837 2.649 2.772 23,515 -0.00(-0.18%)
Jun 04, 2015 2.738 2.787 2.693 2.777 23,531 +0.07(+2.56%)
Jun 03, 2015 2.648 2.817 2.648 2.708 9,368 -0.07(-2.67%)
Jun 02, 2015 2.728 2.797 2.634 2.782 46,202 +0.03(+1.26%)
Jun 01, 2015 2.689 2.772 2.688 2.747 13,130 +0.05(+1.83%)
May 29, 2015 2.574 2.767 2.574 2.698 25,771 -0.02(-0.73%)
May 28, 2015 2.589 2.743 2.589 2.718 34,140 +0.02(+0.92%)
May 27, 2015 2.658 2.747 2.658 2.693 37,158 +0.04(+1.59%)
May 26, 2015 2.604 2.651 2.599 2.651 10,510 -0.07(-2.46%)
May 22, 2015 2.673 2.718 2.718 2.718 12,322 +0.08(+3.20%)
May 21, 2015 2.609 2.639 2.579 2.634 9,882 +0.06(+2.31%)
May 20, 2015 2.584 2.604 2.450 2.574 337,034 -0.01(-0.48%)
May 19, 2015 2.558 2.587 2.558 2.587 27,104 -0.01(-0.48%)
May 18, 2015 2.574 2.614 2.540 2.599 24,091 +0.00(+0.00%)
May 15, 2015 2.554 2.614 2.554 2.599 19,954 +0.05(+1.94%)
May 14, 2015 2.549 2.604 2.549 2.549 3,636 -0.04(-1.72%)
May 13, 2015 2.549 2.594 2.525 2.594 25,856 -0.00(-0.19%)
May 12, 2015 2.525 2.599 2.525 2.599 11,995 +0.07(+2.94%)
May 11, 2015 2.525 2.614 2.525 2.525 54,767 -0.12(-4.49%)
May 08, 2015 2.554 2.643 2.545 2.643 14,730 +0.11(+4.50%)
May 07, 2015 2.475 2.564 2.475 2.530 12,061 +0.04(+1.59%)
May 06, 2015 2.490 2.511 2.460 2.490 53,282 +0.00(+0.00%)
May 05, 2015 2.530 2.535 2.490 2.490 34,340 -0.02(-0.98%)
May 04, 2015 2.515 2.584 2.515 2.515 52,597 -0.10(-3.97%)
May 01, 2015 2.708 2.708 2.604 2.619 19,081 -0.04(-1.49%)
Apr 30, 2015 2.673 2.698 2.604 2.658 42,245 -0.01(-0.37%)
Apr 29, 2015 2.609 2.718 2.609 2.668 22,675 +0.02(+0.75%)
Apr 28, 2015 2.658 2.708 2.643 2.648 31,068 -0.01(-0.56%)
Apr 27, 2015 2.624 2.725 2.624 2.663 26,690 -0.06(-2.18%)
Apr 24, 2015 2.733 2.739 2.653 2.723 43,069 +0.01(+0.36%)
Apr 23, 2015 2.762 2.777 2.673 2.713 63,613 -0.09(-3.35%)
Apr 22, 2015 2.828 2.828 2.792 2.807 5,858 -0.01(-0.35%)
Apr 21, 2015 2.842 2.851 2.777 2.817 34,421 -0.04(-1.39%)
Apr 20, 2015 2.776 2.896 2.757 2.856 29,365 +0.02(+0.70%)
Apr 17, 2015 2.886 2.945 2.837 2.837 43,531 -0.07(-2.38%)
Apr 16, 2015 2.931 2.939 2.897 2.906 3,904 +0.02(+0.86%)
Apr 15, 2015 2.955 2.960 2.881 2.881 15,182 -0.04(-1.52%)
Apr 14, 2015 3.010 3.010 2.926 2.926 28,205 -0.06(-2.15%)
Apr 13, 2015 3.015 3.015 2.970 2.990 123,410 -0.02(-0.82%)
Apr 10, 2015 3.049 3.049 2.959 3.015 22,220 +0.00(+0.00%)
Apr 09, 2015 2.886 3.015 2.886 3.015 22,610 +0.07(+2.53%)
Apr 08, 2015 2.936 2.941 2.757 2.941 20,442 +0.06(+2.06%)
Apr 07, 2015 2.802 2.921 2.802 2.881 15,354 +0.02(+0.87%)
Apr 06, 2015 2.757 2.931 2.747 2.856 87,225 +0.04(+1.41%)
Apr 02, 2015 2.777 2.817 2.817 2.817 4,242 -0.00(-0.18%)
Apr 01, 2015 2.896 2.931 2.757 2.822 31,268 -0.04(-1.55%)
Mar 31, 2015 2.772 2.931 2.772 2.866 14,186 +0.12(+4.32%)
Mar 30, 2015 2.738 2.812 2.728 2.747 17,663 -0.05(-1.93%)
Mar 27, 2015 2.812 2.817 2.723 2.802 26,462 +0.02(+0.70%)
Mar 26, 2015 2.822 2.832 2.782 2.782 21,499 +0.05(+2.00%)
Mar 25, 2015 2.787 2.792 2.723 2.728 22,180 -0.08(-2.99%)
Mar 24, 2015 2.796 2.812 2.792 2.812 4,409 +0.01(+0.35%)
Mar 23, 2015 2.807 2.807 2.797 2.802 9,494 -0.02(-0.88%)
Mar 20, 2015 2.851 2.851 2.797 2.827 12,671 +0.03(+1.06%)
Mar 19, 2015 2.866 2.866 2.762 2.797 29,098 -0.07(-2.42%)
Mar 18, 2015 2.882 2.882 2.782 2.866 9,581 +0.01(+0.52%)
Mar 17, 2015 2.866 2.931 2.837 2.851 4,910 -0.02(-0.69%)
Mar 16, 2015 2.886 2.886 2.777 2.871 18,830 -0.01(-0.34%)
Mar 13, 2015 2.827 2.881 2.757 2.881 17,380 +0.08(+3.01%)
Mar 12, 2015 2.866 2.866 2.771 2.797 15,901 +0.01(+0.36%)
Mar 11, 2015 2.941 2.955 2.752 2.787 71,059 -0.08(-2.93%)
Mar 10, 2015 2.822 2.871 2.822 2.871 35,132 +0.03(+1.05%)
Mar 09, 2015 2.931 2.931 2.770 2.842 16,225 -0.01(-0.35%)
Mar 06, 2015 2.921 2.965 2.747 2.851 120,152 +0.00(+0.17%)
Mar 05, 2015 2.757 2.846 2.756 2.846 42,517 +0.10(+3.60%)
Mar 04, 2015 2.723 2.797 2.678 2.747 10,972 +0.07(+2.59%)
Mar 03, 2015 2.678 2.802 2.658 2.678 21,695 -0.08(-2.87%)
Mar 02, 2015 2.733 2.757 2.708 2.757 16,006 +0.01(+0.36%)
Feb 27, 2015 2.698 2.747 2.629 2.747 14,263 +0.05(+1.83%)
Feb 26, 2015 2.609 2.747 2.609 2.698 20,715 -0.02(-0.91%)
Feb 25, 2015 2.752 2.752 2.426 2.723 41,479 +0.02(+0.73%)
Feb 24, 2015 2.604 2.708 2.604 2.703 16,649 +0.04(+1.49%)
Feb 23, 2015 2.693 2.698 2.604 2.663 14,382 +0.01(+0.37%)
Feb 20, 2015 2.767 2.767 2.653 2.653 28,044 -0.16(-5.80%)
Feb 19, 2015 2.762 2.817 2.718 2.817 75,878 +0.05(+1.97%)
Feb 18, 2015 2.718 2.762 2.708 2.762 36,360 +0.05(+1.82%)
Feb 17, 2015 2.663 2.713 2.643 2.713 43,661 +0.07(+2.62%)
Feb 13, 2015 2.599 2.643 2.643 2.643 48,279 +0.05(+2.10%)
Feb 12, 2015 2.545 2.599 2.525 2.589 97,699 +0.04(+1.75%)
Feb 11, 2015 2.520 2.545 2.495 2.545 14,835 +0.07(+2.80%)
Feb 10, 2015 2.391 2.520 2.391 2.475 47,689 +0.12(+5.26%)
Feb 09, 2015 2.520 2.569 2.238 2.351 145,451 -0.09(-3.65%)
Feb 06, 2015 2.510 2.510 2.416 2.441 23,125 -0.06(-2.38%)
Feb 05, 2015 2.381 2.505 2.381 2.500 25,183 +0.13(+5.65%)
Feb 04, 2015 2.372 2.372 2.366 2.366 2,605 -0.08(-3.19%)
Feb 03, 2015 2.366 2.450 2.366 2.444 11,061 +0.00(+0.15%)
Feb 02, 2015 2.441 2.450 2.416 2.441 9,043 -0.02(-0.80%)
Jan 30, 2015 2.445 2.510 2.436 2.460 23,422 +0.02(+1.02%)
Jan 29, 2015 2.391 2.500 2.312 2.436 26,963 +0.01(+0.61%)
Jan 28, 2015 2.307 2.475 2.307 2.421 22,458 +0.08(+3.38%)
Jan 27, 2015 2.337 2.346 2.292 2.342 5,355 -0.01(-0.63%)
Jan 26, 2015 2.442 2.445 2.342 2.356 12,124 +0.02(+0.85%)
Jan 23, 2015 2.366 2.371 2.327 2.337 25,785 -0.09(-3.67%)
Jan 22, 2015 2.361 2.445 2.351 2.426 18,321 +0.07(+2.94%)
Jan 21, 2015 2.401 2.441 2.356 2.356 5,143 -0.03(-1.24%)
Jan 20, 2015 2.376 2.401 2.376 2.386 7,326 +0.03(+1.47%)
Jan 16, 2015 2.361 2.381 2.267 2.351 21,852 +0.06(+2.66%)
Jan 15, 2015 2.445 2.445 2.262 2.291 33,886 -0.15(-5.96%)
Jan 14, 2015 2.394 2.515 2.366 2.436 19,228 +0.05(+2.07%)
Jan 13, 2015 2.386 2.520 2.371 2.386 30,300 -0.06(-2.63%)
Jan 12, 2015 2.495 2.495 2.438 2.450 22,634 -0.01(-0.60%)
Jan 09, 2015 2.460 2.480 2.361 2.465 46,174 +0.04(+1.84%)
Jan 08, 2015 2.409 2.460 2.391 2.421 20,414 +0.04(+1.88%)
Jan 07, 2015 2.342 2.421 2.327 2.376 30,464 +0.02(+1.05%)
Jan 06, 2015 2.351 2.381 2.351 2.351 9,635 +0.00(+0.06%)
Jan 05, 2015 2.327 2.350 2.327 2.350 6,593 +0.02(+1.00%)
Jan 02, 2015 2.327 2.339 2.327 2.327 3,284 +0.00(+0.00%)
Dec 31, 2014 2.366 2.327 2.327 2.327 63,025 -0.03(-1.47%)
Dec 30, 2014 2.307 2.366 2.302 2.361 11,096 -0.00(-0.21%)
Dec 29, 2014 2.302 2.381 2.302 2.366 35,591 +0.09(+3.91%)
Dec 26, 2014 2.292 2.322 2.262 2.277 86,506 -0.01(-0.43%)
Dec 24, 2014 2.252 2.287 2.287 2.287 36,158 +0.03(+1.54%)
Dec 23, 2014 2.218 2.262 2.203 2.252 170,938 +0.02(+1.11%)
Dec 22, 2014 2.262 2.262 2.228 2.228 51,816 -0.04(-1.96%)
Dec 19, 2014 2.193 2.272 2.188 2.272 65,158 +0.06(+2.92%)
Dec 18, 2014 2.188 2.223 2.141 2.208 127,592 -0.01(-0.67%)
Dec 17, 2014 2.148 2.228 2.129 2.223 54,434 +0.06(+2.75%)
Dec 16, 2014 2.129 2.183 2.129 2.163 16,839 +0.04(+1.87%)
Dec 15, 2014 2.134 2.188 2.069 2.124 87,954 -0.01(-0.44%)
Dec 12, 2014 2.210 2.210 2.119 2.133 17,711 -0.05(-2.07%)
Dec 11, 2014 2.167 2.231 2.153 2.178 24,666 -0.03(-1.57%)
Dec 10, 2014 2.228 2.252 2.134 2.213 28,739 -0.03(-1.32%)
Dec 09, 2014 2.247 2.247 2.228 2.243 15,861 -0.01(-0.66%)
Dec 08, 2014 2.282 2.287 2.242 2.257 36,770 +0.00(+0.22%)
Dec 05, 2014 2.257 2.287 2.228 2.252 47,406 +0.02(+0.89%)
Dec 04, 2014 2.243 2.317 2.168 2.233 122,319 -0.04(-1.74%)
Dec 03, 2014 2.297 2.297 2.208 2.272 32,456 +0.00(+0.00%)
Dec 02, 2014 2.188 2.297 2.188 2.272 13,469 +0.02(+1.10%)
Dec 01, 2014 2.243 2.247 2.228 2.247 22,525 +0.01(+0.67%)
Nov 28, 2014 2.228 2.257 2.228 2.233 7,997 +0.00(+0.00%)
Nov 26, 2014 2.247 2.233 2.233 2.233 55,551 +0.00(+0.22%)
Nov 25, 2014 2.208 2.297 2.163 2.228 86,538 +0.05(+2.27%)
Nov 24, 2014 2.178 2.277 2.178 2.178 76,448 -0.00(-0.23%)
Nov 21, 2014 2.193 2.233 2.178 2.183 41,681 -0.05(-2.22%)
Nov 20, 2014 2.228 2.312 2.178 2.233 43,182 -0.02(-1.10%)
Nov 19, 2014 2.257 2.287 2.178 2.257 76,491 +0.00(+0.00%)
Nov 18, 2014 2.228 2.277 2.203 2.257 49,410 +0.02(+0.88%)
Nov 17, 2014 2.163 2.277 2.163 2.238 29,753 +0.05(+2.07%)
Nov 14, 2014 2.129 2.213 2.124 2.192 44,243 +0.01(+0.42%)
Nov 13, 2014 2.198 2.208 2.148 2.183 34,136 +0.02(+1.15%)
Nov 12, 2014 2.119 2.231 2.119 2.158 44,693 +0.04(+1.76%)
Nov 11, 2014 2.129 2.233 2.121 2.121 57,240 -0.03(-1.20%)
Nov 10, 2014 2.179 2.228 2.094 2.147 51,414 -0.11(-4.89%)
Nov 07, 2014 2.089 2.271 2.089 2.257 22,668 +0.19(+9.09%)
Nov 06, 2014 2.119 2.119 2.059 2.069 39,281 -0.07(-3.24%)
Nov 05, 2014 2.119 2.198 2.035 2.139 61,009 +0.03(+1.41%)
Nov 04, 2014 2.148 2.162 2.109 2.109 50,099 -0.04(-2.07%)
Nov 03, 2014 2.148 2.186 2.143 2.153 23,945 +0.03(+1.64%)
Oct 31, 2014 2.109 2.124 2.104 2.119 15,400 -0.00(-0.23%)
Oct 30, 2014 2.134 2.178 2.114 2.124 26,448 +0.00(+0.21%)
Oct 29, 2014 2.203 2.203 2.089 2.119 22,372 -0.08(-3.80%)
Oct 28, 2014 2.124 2.243 2.124 2.203 61,754 +0.11(+5.20%)
Oct 27, 2014 2.010 2.109 2.094 2.094 42,964 +0.00(+0.00%)
Oct 24, 2014 1.970 2.124 1.970 2.094 155,820 -0.06(-2.76%)
Oct 23, 2014 2.178 2.208 2.153 2.153 33,328 -0.02(-0.91%)
Oct 22, 2014 2.223 2.327 2.153 2.173 145,237 -0.07(-3.30%)
Oct 21, 2014 2.223 2.247 2.183 2.247 36,227 +0.08(+3.89%)
Oct 20, 2014 2.228 2.228 2.124 2.163 23,369 +0.02(+1.16%)
Oct 17, 2014 2.223 2.223 2.109 2.139 5,171 -0.07(-3.36%)
Oct 16, 2014 2.163 2.213 2.163 2.213 59,138 +0.01(+0.45%)
Oct 15, 2014 2.054 2.203 2.040 2.203 40,164 +0.13(+6.21%)
Oct 14, 2014 2.030 2.074 2.020 2.074 65,287 +0.04(+2.19%)
Oct 13, 2014 1.995 2.074 1.975 2.030 58,985 +0.01(+0.74%)
Oct 10, 2014 2.129 2.129 1.980 2.015 72,479 -0.12(-5.57%)
Oct 09, 2014 2.129 2.153 2.109 2.134 26,795 -0.05(-2.49%)
Oct 08, 2014 2.193 2.255 2.129 2.188 40,037 +0.01(+0.68%)
Oct 07, 2014 2.292 2.342 2.163 2.173 50,763 -0.08(-3.73%)
Oct 06, 2014 2.228 2.376 2.228 2.257 30,252 +0.07(+3.05%)
Oct 03, 2014 2.252 2.267 2.168 2.191 66,823 -0.07(-3.17%)
Oct 02, 2014 2.346 2.351 2.257 2.262 32,676 -0.07(-2.87%)
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.