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

Optical Cable Corp (NQ: OCC )

2.900 +0.050 (+1.75%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 9, 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 (%)
Jul 31, 2006 3.602 3.708 3.570 3.570 5,232 -0.10(-2.74%)
Jul 28, 2006 3.762 3.762 3.479 3.671 3,355 +0.00(+0.05%)
Jul 27, 2006 3.763 3.763 3.570 3.669 1,214 -0.11(-2.95%)
Jul 26, 2006 3.845 3.845 3.644 3.781 1,000 -0.04(-0.97%)
Jul 25, 2006 3.644 3.827 3.564 3.818 4,680 +0.01(+0.36%)
Jul 24, 2006 3.836 3.836 3.570 3.804 11,446 -0.02(-0.52%)
Jul 21, 2006 3.799 3.824 3.718 3.824 5,844 +0.07(+1.89%)
Jul 20, 2006 3.744 3.799 3.691 3.753 5,243 +0.00(+0.00%)
Jul 19, 2006 3.525 3.802 3.525 3.753 9,331 +0.15(+4.19%)
Jul 18, 2006 3.680 3.706 3.534 3.603 27,443 -0.08(-2.11%)
Jul 17, 2006 3.506 3.680 3.506 3.680 4,729 +0.03(+0.75%)
Jul 14, 2006 3.570 3.761 3.570 3.653 9,947 -0.05(-1.24%)
Jul 13, 2006 3.680 3.698 3.662 3.698 3,580 -0.10(-2.65%)
Jul 12, 2006 3.790 3.799 3.790 3.799 4,296 +0.01(+0.24%)
Jul 11, 2006 3.662 3.799 3.662 3.790 1,917 -0.02(-0.48%)
Jul 10, 2006 3.982 3.982 3.698 3.808 3,085 -0.07(-1.89%)
Jul 07, 2006 3.763 4.010 3.763 3.882 3,523 -0.11(-2.75%)
Jul 06, 2006 3.983 3.991 3.982 3.991 2,840 -0.05(-1.13%)
Jul 05, 2006 3.744 4.056 3.744 4.037 17,678 +0.19(+5.00%)
Jul 03, 2006 3.772 3.896 3.772 3.845 3,095 -0.02(-0.47%)
Jun 30, 2006 3.911 4.001 3.589 3.863 7,620 -0.03(-0.73%)
Jun 29, 2006 3.473 4.046 3.473 3.892 17,040 +0.49(+14.27%)
Jun 28, 2006 3.479 3.479 3.379 3.406 15,857 -0.05(-1.33%)
Jun 27, 2006 3.451 3.579 3.433 3.451 10,193 -0.10(-2.76%)
Jun 26, 2006 3.543 3.595 3.492 3.549 6,335 -0.03(-0.84%)
Jun 23, 2006 3.726 3.726 3.479 3.579 11,216 -0.15(-3.98%)
Jun 22, 2006 3.579 3.728 3.579 3.728 12,616 +0.04(+1.07%)
Jun 21, 2006 3.947 3.947 3.561 3.688 1,925 -0.07(-1.73%)
Jun 20, 2006 3.735 3.753 3.655 3.753 21,832 +0.03(+0.74%)
Jun 19, 2006 3.708 3.726 3.662 3.726 12,227 -0.01(-0.25%)
Jun 16, 2006 3.634 3.744 3.634 3.735 2,605 -0.01(-0.24%)
Jun 15, 2006 3.891 3.891 3.534 3.744 36,709 -0.19(-4.73%)
Jun 14, 2006 4.348 4.348 3.918 3.930 43,388 -0.51(-11.48%)
Jun 13, 2006 4.431 4.559 4.414 4.440 5,243 -0.14(-3.00%)
Jun 12, 2006 4.605 4.605 4.504 4.577 2,348 -0.03(-0.60%)
Jun 09, 2006 4.660 4.660 4.586 4.605 1,102 +0.07(+1.62%)
Jun 08, 2006 4.495 4.641 4.495 4.532 21,914 -0.14(-2.94%)
Jun 07, 2006 4.715 4.715 4.495 4.669 19,859 +0.00(+0.00%)
Jun 06, 2006 4.606 4.669 4.577 4.669 15,871 +0.01(+0.20%)
Jun 05, 2006 4.716 4.716 4.587 4.660 2,812 -0.06(-1.36%)
Jun 02, 2006 4.441 4.724 4.441 4.724 15,054 +0.19(+4.24%)
Jun 01, 2006 4.513 4.550 4.321 4.532 6,028 +0.05(+1.23%)
May 31, 2006 4.403 4.477 4.394 4.477 3,877 +0.02(+0.41%)
May 30, 2006 4.495 4.522 4.165 4.458 9,515 -0.12(-2.60%)
May 26, 2006 4.467 4.577 4.348 4.577 22,875 +0.02(+0.40%)
May 25, 2006 4.431 4.559 4.349 4.559 10,856 +0.12(+2.68%)
May 24, 2006 4.495 4.660 4.440 4.440 8,701 -0.05(-1.22%)
May 23, 2006 4.440 4.550 4.440 4.495 10,508 +0.05(+1.24%)
May 22, 2006 4.480 4.486 4.303 4.440 47,242 -0.11(-2.41%)
May 19, 2006 4.394 4.559 4.394 4.550 18,227 -0.01(-0.20%)
May 18, 2006 4.385 4.559 4.385 4.559 5,345 +0.06(+1.43%)
May 17, 2006 4.486 4.522 4.486 4.495 6,430 -0.03(-0.61%)
May 16, 2006 4.623 4.623 4.513 4.522 6,881 +0.04(+0.82%)
May 15, 2006 4.413 4.486 4.413 4.486 3,604 +0.08(+1.87%)
May 12, 2006 4.572 4.586 4.403 4.403 2,853 -0.23(-4.94%)
May 11, 2006 4.577 4.632 4.577 4.632 21,710 +0.05(+1.20%)
May 10, 2006 4.715 4.715 4.486 4.577 10,277 -0.02(-0.40%)
May 09, 2006 4.577 4.632 4.559 4.596 6,335 +0.04(+0.80%)
May 08, 2006 4.532 4.559 4.413 4.559 10,294 +0.01(+0.20%)
May 05, 2006 4.266 4.568 4.266 4.550 9,200 +0.06(+1.43%)
May 04, 2006 4.348 4.504 4.330 4.486 23,945 +0.15(+3.38%)
May 03, 2006 4.083 4.367 4.083 4.339 18,333 +0.21(+5.10%)
May 02, 2006 4.092 4.367 4.092 4.129 4,872 -0.05(-1.10%)
May 01, 2006 4.129 4.193 4.083 4.175 14,327 -0.03(-0.65%)
Apr 28, 2006 4.129 4.248 4.129 4.202 14,965 -0.06(-1.50%)
Apr 27, 2006 4.303 4.303 4.120 4.266 16,248 +0.04(+0.87%)
Apr 26, 2006 4.339 4.339 4.120 4.229 41,240 -0.18(-4.15%)
Apr 25, 2006 4.266 4.467 4.083 4.413 37,531 +0.16(+3.66%)
Apr 24, 2006 4.348 4.348 4.211 4.257 29,186 -0.09(-2.11%)
Apr 21, 2006 4.303 4.394 4.303 4.348 31,030 -0.05(-1.25%)
Apr 20, 2006 4.440 4.486 4.321 4.403 28,945 -0.08(-1.84%)
Apr 19, 2006 4.609 4.687 4.440 4.486 42,912 -0.15(-3.16%)
Apr 18, 2006 4.513 4.641 4.449 4.632 35,883 +0.05(+1.20%)
Apr 17, 2006 4.486 4.605 4.486 4.577 5,275 +0.01(+0.20%)
Apr 13, 2006 4.577 4.614 4.567 4.568 20,315 -0.03(-0.60%)
Apr 12, 2006 4.532 4.651 4.440 4.596 25,342 +0.05(+1.01%)
Apr 11, 2006 4.577 4.715 4.449 4.550 26,819 -0.03(-0.60%)
Apr 10, 2006 4.577 4.687 4.577 4.577 11,305 -0.03(-0.60%)
Apr 07, 2006 4.614 4.687 4.605 4.605 3,833 -0.08(-1.68%)
Apr 06, 2006 4.658 4.715 4.614 4.684 7,857 -0.03(-0.66%)
Apr 05, 2006 4.486 4.852 4.486 4.715 15,683 +0.12(+2.59%)
Apr 04, 2006 4.632 4.770 4.495 4.596 15,495 -0.10(-2.14%)
Apr 03, 2006 4.651 4.696 4.651 4.696 9,530 -0.05(-1.14%)
Mar 31, 2006 4.834 4.898 4.678 4.750 20,785 -0.03(-0.59%)
Mar 30, 2006 4.834 4.944 4.760 4.779 7,042 -0.21(-4.22%)
Mar 29, 2006 4.641 4.989 4.631 4.989 61,138 +0.38(+8.35%)
Mar 28, 2006 4.687 4.696 4.605 4.605 7,865 -0.09(-1.95%)
Mar 27, 2006 4.632 4.696 4.623 4.696 3,414 -0.01(-0.19%)
Mar 24, 2006 4.806 4.806 4.586 4.705 21,002 -0.03(-0.58%)
Mar 23, 2006 4.670 4.733 4.628 4.733 7,646 -0.03(-0.58%)
Mar 22, 2006 4.751 4.834 4.751 4.760 5,789 -0.09(-1.89%)
Mar 21, 2006 4.632 4.852 4.632 4.852 22,480 -0.06(-1.30%)
Mar 20, 2006 4.792 4.916 4.586 4.916 31,923 +0.11(+2.29%)
Mar 17, 2006 4.806 4.934 4.394 4.806 199,092 -0.57(-10.56%)
Mar 16, 2006 5.493 5.529 5.346 5.374 26,921 -0.05(-0.91%)
Mar 15, 2006 5.630 5.639 4.889 5.423 58,030 -0.07(-1.27%)
Mar 14, 2006 5.566 5.603 5.428 5.493 18,982 +0.05(+0.84%)
Mar 13, 2006 5.401 5.539 5.365 5.447 13,251 +0.02(+0.34%)
Mar 10, 2006 5.630 5.722 5.401 5.429 13,659 -0.10(-1.82%)
Mar 09, 2006 5.411 5.603 5.411 5.529 19,418 +0.13(+2.37%)
Mar 08, 2006 5.246 5.584 5.163 5.401 30,032 -0.18(-3.28%)
Mar 07, 2006 5.584 5.932 5.301 5.584 38,415 +0.04(+0.66%)
Mar 06, 2006 5.392 5.713 5.154 5.548 177,662 +0.27(+5.03%)
Mar 03, 2006 4.669 5.392 4.522 5.282 345,090 +0.60(+12.92%)
Mar 02, 2006 4.641 4.678 4.511 4.678 9,505 +0.05(+0.99%)
Mar 01, 2006 4.586 4.705 4.577 4.632 5,549 +0.03(+0.60%)
Feb 28, 2006 4.669 4.669 4.532 4.605 14,280 -0.06(-1.37%)
Feb 27, 2006 4.495 4.669 4.495 4.669 22,543 +0.07(+1.59%)
Feb 24, 2006 4.651 4.651 4.486 4.596 40,323 -0.05(-1.18%)
Feb 23, 2006 4.669 4.669 4.458 4.651 10,743 -0.12(-2.50%)
Feb 22, 2006 4.925 4.925 4.669 4.770 2,809 +0.10(+2.16%)
Feb 21, 2006 4.586 4.687 4.586 4.669 15,871 -0.04(-0.89%)
Feb 17, 2006 4.568 4.751 4.532 4.711 9,368 +0.12(+2.51%)
Feb 16, 2006 4.559 4.669 4.559 4.596 8,957 -0.02(-0.40%)
Feb 15, 2006 4.431 4.614 4.408 4.614 7,142 +0.17(+3.92%)
Feb 14, 2006 4.504 4.513 4.394 4.440 6,533 -0.09(-2.02%)
Feb 13, 2006 4.358 4.532 4.358 4.532 8,116 -0.06(-1.39%)
Feb 10, 2006 4.496 4.596 4.458 4.596 6,625 -0.03(-0.59%)
Feb 09, 2006 4.596 4.632 4.477 4.623 11,588 -0.03(-0.59%)
Feb 08, 2006 4.669 4.669 4.600 4.651 27,910 +0.00(+0.00%)
Feb 07, 2006 4.641 4.669 4.550 4.651 22,325 -0.02(-0.39%)
Feb 06, 2006 4.898 4.907 4.660 4.669 15,682 -0.27(-5.38%)
Feb 03, 2006 4.898 4.934 4.889 4.934 1,496 +0.03(+0.56%)
Feb 02, 2006 5.008 5.008 4.861 4.907 13,156 +0.12(+2.56%)
Feb 01, 2006 4.678 4.784 4.577 4.784 31,236 +0.11(+2.27%)
Jan 31, 2006 4.797 4.934 4.669 4.678 15,465 -0.27(-5.37%)
Jan 30, 2006 4.861 4.944 4.788 4.944 19,738 +0.03(+0.56%)
Jan 27, 2006 4.879 5.008 4.770 4.916 49,845 -0.60(-10.95%)
Jan 26, 2006 5.593 5.593 5.493 5.520 10,349 -0.05(-0.99%)
Jan 25, 2006 5.420 5.648 5.410 5.575 12,508 -0.05(-0.81%)
Jan 24, 2006 5.291 5.685 5.282 5.621 32,059 +0.27(+5.14%)
Jan 23, 2006 5.035 5.365 5.035 5.346 14,909 +0.18(+3.55%)
Jan 20, 2006 5.337 5.337 5.163 5.163 5,226 -0.16(-3.09%)
Jan 19, 2006 5.209 5.345 5.163 5.328 6,361 -0.02(-0.34%)
Jan 18, 2006 5.365 5.365 5.163 5.346 6,232 -0.02(-0.34%)
Jan 17, 2006 5.319 5.447 5.319 5.365 19,816 -0.11(-2.01%)
Jan 13, 2006 5.392 5.484 5.392 5.474 17,667 -0.01(-0.17%)
Jan 12, 2006 5.392 5.484 5.346 5.484 5,133 +0.12(+2.22%)
Jan 11, 2006 5.063 5.374 5.063 5.365 4,806 +0.10(+1.91%)
Jan 10, 2006 5.136 5.365 5.134 5.264 14,190 -0.04(-0.69%)
Jan 09, 2006 5.145 5.319 5.145 5.301 10,608 -0.03(-0.52%)
Jan 06, 2006 5.209 5.447 5.081 5.328 18,160 +0.13(+2.47%)
Jan 05, 2006 4.861 5.429 4.861 5.200 44,404 +0.30(+6.17%)
Jan 04, 2006 4.779 4.944 4.779 4.898 26,312 +0.02(+0.38%)
Jan 03, 2006 4.953 5.026 4.879 4.879 13,067 -0.12(-2.38%)
Dec 30, 2005 4.953 5.059 4.944 4.998 35,173 -0.09(-1.80%)
Dec 29, 2005 5.035 5.099 4.898 5.090 20,782 -0.03(-0.54%)
Dec 28, 2005 5.035 5.136 5.035 5.117 16,057 +0.01(+0.18%)
Dec 27, 2005 5.099 5.209 5.035 5.108 22,392 -0.14(-2.62%)
Dec 23, 2005 5.035 5.365 5.035 5.246 13,763 +0.12(+2.32%)
Dec 22, 2005 5.099 5.133 5.081 5.127 9,644 -0.02(-0.36%)
Dec 21, 2005 5.154 5.218 5.053 5.145 16,485 -0.03(-0.53%)
Dec 20, 2005 5.172 5.310 5.172 5.172 7,474 -0.07(-1.38%)
Dec 19, 2005 5.310 5.401 5.182 5.245 6,366 -0.07(-1.33%)
Dec 16, 2005 5.273 5.374 5.163 5.315 7,413 -0.07(-1.26%)
Dec 15, 2005 5.200 5.420 5.172 5.383 17,185 +0.07(+1.38%)
Dec 14, 2005 5.044 5.355 5.044 5.310 21,129 +0.13(+2.47%)
Dec 13, 2005 5.401 5.401 5.069 5.182 19,856 -0.24(-4.39%)
Dec 12, 2005 5.337 5.511 5.337 5.420 14,703 -0.06(-1.17%)
Dec 09, 2005 5.484 5.493 5.355 5.484 49,988 +0.26(+4.90%)
Dec 08, 2005 5.301 5.408 5.227 5.227 149,714 -0.12(-2.23%)
Dec 07, 2005 5.365 5.383 5.328 5.346 6,923 -0.05(-1.02%)
Dec 06, 2005 5.365 5.474 5.365 5.401 14,087 -0.07(-1.34%)
Dec 05, 2005 5.392 5.474 5.392 5.474 6,164 -0.01(-0.24%)
Dec 02, 2005 5.355 5.524 5.337 5.488 8,275 -0.01(-0.26%)
Dec 01, 2005 5.493 5.539 5.346 5.502 18,001 +0.00(+0.00%)
Nov 30, 2005 5.447 5.502 5.400 5.502 4,588 +0.00(+0.00%)
Nov 29, 2005 5.291 5.557 5.291 5.502 8,205 +0.12(+2.14%)
Nov 28, 2005 5.365 5.420 5.328 5.387 2,977 -0.12(-2.11%)
Nov 25, 2005 5.447 5.511 5.447 5.503 2,015 -0.04(-0.81%)
Nov 23, 2005 5.493 5.584 5.493 5.548 10,225 +0.09(+1.68%)
Nov 22, 2005 5.355 5.474 5.355 5.456 20,538 +0.05(+1.02%)
Nov 21, 2005 5.355 5.484 5.355 5.401 12,348 -0.09(-1.67%)
Nov 18, 2005 5.493 5.548 5.493 5.493 10,896 -0.05(-0.83%)
Nov 17, 2005 5.502 5.566 5.493 5.539 13,628 +0.02(+0.32%)
Nov 16, 2005 5.676 5.676 5.493 5.521 2,676 -0.09(-1.62%)
Nov 15, 2005 5.795 5.795 5.612 5.612 9,591 -0.18(-3.16%)
Nov 14, 2005 5.850 5.850 5.767 5.795 13,741 -0.05(-0.94%)
Nov 11, 2005 5.795 5.850 5.758 5.850 10,914 +0.05(+0.79%)
Nov 10, 2005 5.804 5.831 5.685 5.804 4,347 +0.11(+1.93%)
Nov 09, 2005 5.722 5.782 5.548 5.694 15,621 -0.05(-0.96%)
Nov 08, 2005 5.841 5.841 5.731 5.749 13,811 -0.05(-0.89%)
Nov 07, 2005 5.777 5.832 5.676 5.801 17,565 +0.12(+2.20%)
Nov 04, 2005 5.648 5.749 5.591 5.676 29,706 +0.05(+0.83%)
Nov 03, 2005 5.648 5.648 5.374 5.629 13,110 +0.18(+3.34%)
Nov 02, 2005 5.648 5.648 5.310 5.447 23,009 -0.05(-1.00%)
Nov 01, 2005 5.438 5.713 5.401 5.502 14,643 -0.02(-0.33%)
Oct 31, 2005 5.767 5.841 5.456 5.520 17,760 -0.16(-2.74%)
Oct 28, 2005 5.630 5.722 5.630 5.676 26,393 +0.05(+0.81%)
Oct 27, 2005 5.758 5.758 5.566 5.630 10,006 -0.04(-0.65%)
Oct 26, 2005 5.667 5.896 5.484 5.667 26,893 +0.09(+1.68%)
Oct 25, 2005 5.383 5.573 5.301 5.573 9,707 +0.22(+4.07%)
Oct 24, 2005 5.447 5.447 5.328 5.355 2,124 -0.01(-0.17%)
Oct 21, 2005 5.401 5.564 5.355 5.365 16,625 -0.08(-1.51%)
Oct 20, 2005 5.447 5.562 5.447 5.447 6,201 +0.02(+0.34%)
Oct 19, 2005 5.375 5.511 5.375 5.429 5,085 -0.18(-3.26%)
Oct 18, 2005 5.676 5.693 5.511 5.612 13,949 -0.11(-1.92%)
Oct 17, 2005 5.557 5.731 5.410 5.722 14,530 +0.28(+5.08%)
Oct 14, 2005 5.630 5.630 5.310 5.445 8,411 -0.08(-1.47%)
Oct 13, 2005 5.548 5.758 5.099 5.526 38,693 -0.24(-4.18%)
Oct 12, 2005 5.767 5.951 5.383 5.767 47,074 +0.01(+0.16%)
Oct 11, 2005 5.658 5.804 5.658 5.758 15,196 +0.05(+0.80%)
Oct 10, 2005 5.667 5.813 5.667 5.713 10,465 +0.00(+0.00%)
Oct 07, 2005 5.822 5.822 5.666 5.713 23,925 -0.08(-1.42%)
Oct 06, 2005 5.758 5.923 5.630 5.795 75,309 +0.15(+2.59%)
Oct 05, 2005 5.786 5.859 5.611 5.648 93,771 +0.16(+2.83%)
Oct 04, 2005 5.172 5.493 5.172 5.493 18,406 +0.27(+5.26%)
Oct 03, 2005 5.218 5.227 5.090 5.218 16,524 +0.12(+2.33%)
Sep 30, 2005 5.044 5.236 5.044 5.099 30,537 -0.14(-2.62%)
Sep 29, 2005 5.511 5.511 5.072 5.236 29,300 -0.27(-4.83%)
Sep 28, 2005 5.262 5.593 5.262 5.502 13,194 +0.15(+2.74%)
Sep 27, 2005 5.191 5.392 5.191 5.355 26,762 +0.05(+1.04%)
Sep 26, 2005 5.529 5.593 5.182 5.301 57,801 -0.28(-5.08%)
Sep 23, 2005 5.584 5.676 5.493 5.584 25,120 -0.03(-0.49%)
Sep 22, 2005 5.703 5.711 5.575 5.612 11,210 -0.10(-1.76%)
Sep 21, 2005 5.822 5.832 5.557 5.713 35,454 -0.22(-3.70%)
Sep 20, 2005 5.813 6.122 5.813 5.932 15,948 +0.04(+0.62%)
Sep 19, 2005 5.777 6.097 5.584 5.896 47,946 +0.07(+1.26%)
Sep 16, 2005 5.767 5.951 5.767 5.822 17,920 -0.02(-0.31%)
Sep 15, 2005 6.179 6.179 5.767 5.841 51,726 -0.20(-3.33%)
Sep 14, 2005 6.152 6.170 5.932 6.042 95,142 +0.12(+2.01%)
Sep 13, 2005 5.740 6.088 5.694 5.923 168,782 +0.34(+6.07%)
Sep 12, 2005 5.182 5.804 5.182 5.584 204,271 +0.40(+7.77%)
Sep 09, 2005 5.145 5.246 4.907 5.182 49,891 +0.04(+0.71%)
Sep 08, 2005 5.447 5.493 5.145 5.145 94,252 -0.36(-6.49%)
Sep 07, 2005 5.923 6.399 5.218 5.502 240,920 -1.15(-17.32%)
Sep 06, 2005 6.774 6.802 6.555 6.655 97,535 +0.08(+1.25%)
Sep 02, 2005 6.811 6.811 6.509 6.572 34,203 +0.07(+1.11%)
Sep 01, 2005 6.564 6.811 6.372 6.500 53,906 +0.09(+1.43%)
Aug 31, 2005 6.408 6.628 6.326 6.408 51,538 +0.07(+1.16%)
Aug 30, 2005 6.234 6.445 6.234 6.335 32,003 +0.14(+2.22%)
Aug 29, 2005 6.189 6.262 6.143 6.198 5,314 -0.03(-0.44%)
Aug 26, 2005 6.088 6.225 6.088 6.225 6,462 +0.02(+0.29%)
Aug 25, 2005 6.152 6.326 6.152 6.207 22,723 -0.02(-0.29%)
Aug 24, 2005 5.951 6.353 5.951 6.225 20,351 +0.26(+4.29%)
Aug 23, 2005 6.106 6.106 5.969 5.969 8,790 -0.05(-0.76%)
Aug 22, 2005 5.960 6.079 5.960 6.015 16,304 -0.01(-0.15%)
Aug 19, 2005 6.015 6.079 6.015 6.024 2,840 -0.02(-0.30%)
Aug 18, 2005 6.152 6.152 6.024 6.042 13,919 +0.00(+0.00%)
Aug 17, 2005 6.088 6.198 6.042 6.042 21,327 +0.01(+0.15%)
Aug 16, 2005 6.051 6.088 6.015 6.033 20,398 +0.00(+0.00%)
Aug 15, 2005 6.060 6.060 5.905 6.033 30,730 +0.08(+1.38%)
Aug 12, 2005 5.886 6.033 5.886 5.951 30,385 +0.05(+0.93%)
Aug 11, 2005 5.859 6.033 5.859 5.896 15,255 -0.05(-0.92%)
Aug 10, 2005 5.976 6.015 5.868 5.951 23,708 -0.09(-1.52%)
Aug 09, 2005 6.060 6.060 5.969 6.042 29,440 +0.02(+0.30%)
Aug 08, 2005 6.005 6.068 5.969 6.024 58,063 +0.18(+3.13%)
Aug 05, 2005 5.923 5.923 5.310 5.841 78,190 -0.05(-0.78%)
Aug 04, 2005 5.923 5.932 5.786 5.886 8,743 +0.05(+0.78%)
Aug 03, 2005 5.978 5.987 5.786 5.841 22,184 -0.05(-0.93%)
Aug 02, 2005 5.923 5.951 5.703 5.896 31,007 -0.03(-0.46%)
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.