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 (%)
Oct 30, 2009 1.005 1.015 0.9505 0.9505 39,122 -0.05(-5.42%)
Oct 29, 2009 0.9950 1.010 0.9653 1.005 16,273 +0.04(+4.10%)
Oct 28, 2009 1.0000 1.010 0.9406 0.9653 25,385 -0.04(-3.56%)
Oct 27, 2009 0.9702 1.010 0.9653 1.001 42,833 +0.05(+5.31%)
Oct 26, 2009 1.010 1.010 0.9505 0.9505 91,089 -0.06(-5.88%)
Oct 23, 2009 0.9950 1.030 0.9653 1.010 138,530 +0.10(+10.86%)
Oct 22, 2009 0.8168 0.9356 0.8168 0.9109 111,401 +0.10(+12.89%)
Oct 21, 2009 0.8069 0.8168 0.7871 0.8069 18,786 +0.01(+1.12%)
Oct 20, 2009 0.8019 0.8069 0.7475 0.7980 14,447 +0.01(+0.74%)
Oct 19, 2009 0.7327 0.8069 0.7327 0.7921 95,925 +0.05(+7.39%)
Oct 16, 2009 0.7327 0.7525 0.7277 0.7376 19,491 -0.02(-2.30%)
Oct 15, 2009 0.7475 0.7574 0.7129 0.7549 37,037 +0.01(+0.99%)
Oct 14, 2009 0.7475 0.7569 0.7426 0.7475 9,342 -0.01(-1.31%)
Oct 13, 2009 0.7574 0.7624 0.7574 0.7574 6,666 +0.00(+0.00%)
Oct 12, 2009 0.7525 0.7624 0.7475 0.7574 7,657 +0.02(+2.68%)
Oct 09, 2009 0.7426 0.7673 0.7178 0.7376 12,887 -0.00(-0.01%)
Oct 08, 2009 0.7475 0.7817 0.7178 0.7377 26,290 +0.01(+0.68%)
Oct 07, 2009 0.7376 0.7376 0.6832 0.7327 27,585 +0.01(+1.72%)
Oct 06, 2009 0.7376 0.7673 0.7079 0.7203 92,425 -0.01(-1.69%)
Oct 05, 2009 0.6931 0.7327 0.6683 0.7327 120,225 +0.03(+3.86%)
Oct 02, 2009 0.6435 0.7327 0.6435 0.7054 41,639 +0.05(+7.95%)
Oct 01, 2009 0.6634 0.7327 0.6435 0.6535 91,908 -0.00(-0.75%)
Sep 30, 2009 0.7030 0.7133 0.6535 0.6584 34,849 -0.03(-4.32%)
Sep 29, 2009 0.7673 0.7673 0.6435 0.6881 188,512 -0.10(-12.58%)
Sep 28, 2009 0.7921 0.7921 0.6931 0.7871 45,337 +0.02(+3.25%)
Sep 25, 2009 0.7673 0.7673 0.6980 0.7624 33,989 -0.00(-0.65%)
Sep 24, 2009 0.7673 0.7673 0.6931 0.7673 54,167 +0.00(+0.00%)
Sep 23, 2009 0.7426 0.7673 0.7079 0.7673 52,187 +0.02(+3.33%)
Sep 22, 2009 0.7326 0.7426 0.7143 0.7426 15,467 +0.01(+2.04%)
Sep 21, 2009 0.7178 0.7277 0.7079 0.7277 4,357 +0.00(+0.00%)
Sep 18, 2009 0.7426 0.7426 0.6435 0.7277 162,662 -0.01(-1.34%)
Sep 17, 2009 0.7327 0.7376 0.7030 0.7376 76,466 +0.01(+2.05%)
Sep 16, 2009 0.7030 0.7376 0.6931 0.7228 25,836 -0.01(-2.01%)
Sep 15, 2009 0.7079 0.7426 0.6881 0.7376 61,546 +0.02(+2.76%)
Sep 14, 2009 0.7228 0.7426 0.7146 0.7178 87,086 +0.03(+4.32%)
Sep 11, 2009 0.7426 0.7426 0.6881 0.6881 51,408 -0.04(-5.44%)
Sep 10, 2009 0.7228 0.7822 0.7228 0.7277 42,822 -0.01(-2.00%)
Sep 09, 2009 0.7030 0.7426 0.6881 0.7426 99,883 +0.04(+5.63%)
Sep 08, 2009 0.6832 0.8416 0.6700 0.7030 45,861 +0.02(+2.90%)
Sep 04, 2009 0.6782 0.6881 0.6594 0.6832 32,472 +0.03(+5.34%)
Sep 03, 2009 0.6435 0.6882 0.6435 0.6485 47,757 +0.02(+3.97%)
Sep 02, 2009 0.6832 0.6980 0.6237 0.6237 45,644 -0.05(-8.03%)
Sep 01, 2009 0.6832 0.7030 0.6435 0.6782 93,608 -0.01(-1.44%)
Aug 31, 2009 0.6287 0.6881 0.6287 0.6881 20,735 +0.03(+5.30%)
Aug 28, 2009 0.6453 0.6832 0.6453 0.6535 4,587 +0.02(+3.94%)
Aug 27, 2009 0.7030 0.7030 0.6287 0.6287 128,919 -0.09(-12.41%)
Aug 26, 2009 0.6683 0.7178 0.6435 0.7178 69,994 +0.10(+16.00%)
Aug 25, 2009 0.6535 0.6535 0.6188 0.6188 17,679 -0.01(-1.57%)
Aug 24, 2009 0.6733 0.6881 0.6237 0.6287 14,279 -0.06(-8.63%)
Aug 21, 2009 0.6931 0.6955 0.6881 0.6881 110,955 +0.00(+0.72%)
Aug 20, 2009 0.6584 0.6931 0.6435 0.6832 29,331 +0.00(+0.73%)
Aug 19, 2009 0.6782 0.6931 0.6336 0.6782 23,367 +0.00(+0.00%)
Aug 18, 2009 0.6336 0.6782 0.6336 0.6782 25,426 +0.02(+3.01%)
Aug 17, 2009 0.6485 0.6584 0.6435 0.6584 9,486 -0.01(-2.21%)
Aug 14, 2009 0.6881 0.7921 0.6435 0.6733 41,202 -0.00(-0.01%)
Aug 13, 2009 0.6683 0.6931 0.6435 0.6733 20,794 -0.00(-0.72%)
Aug 12, 2009 0.6535 0.6941 0.6535 0.6782 58,009 -0.01(-1.44%)
Aug 11, 2009 0.6881 0.7030 0.6435 0.6881 17,964 -0.01(-2.11%)
Aug 10, 2009 0.6881 0.7030 0.6832 0.7030 6,060 +0.01(+1.43%)
Aug 07, 2009 0.6287 0.6931 0.6287 0.6931 32,470 +0.06(+10.24%)
Aug 06, 2009 0.6435 0.6683 0.6287 0.6287 16,528 -0.03(-4.52%)
Aug 05, 2009 0.6584 0.6931 0.6535 0.6584 26,927 -0.01(-1.47%)
Aug 04, 2009 0.6683 0.6881 0.6683 0.6683 8,282 +0.00(+0.00%)
Aug 03, 2009 0.6188 0.7030 0.6188 0.6683 46,721 +0.03(+5.47%)
Jul 31, 2009 0.6336 0.6435 0.6287 0.6336 21,135 -0.00(-0.78%)
Jul 30, 2009 0.6188 0.6435 0.6188 0.6386 17,776 +0.04(+7.50%)
Jul 29, 2009 0.6089 0.6188 0.5940 0.5940 20,806 -0.04(-6.98%)
Jul 28, 2009 0.6188 0.6634 0.6188 0.6386 68,564 +0.02(+3.21%)
Jul 27, 2009 0.6138 0.6188 0.6138 0.6188 31,361 +0.00(+0.00%)
Jul 24, 2009 0.5990 0.6188 0.5891 0.6188 30,221 +0.02(+4.17%)
Jul 23, 2009 0.5555 0.5940 0.5544 0.5940 144,778 +0.02(+4.35%)
Jul 22, 2009 0.5693 0.5792 0.5594 0.5693 84,100 +0.01(+1.76%)
Jul 21, 2009 0.5594 0.5841 0.5544 0.5594 25,113 +0.01(+0.90%)
Jul 20, 2009 0.5742 0.5792 0.5544 0.5544 26,185 +0.00(+0.00%)
Jul 17, 2009 0.5595 0.5643 0.5495 0.5544 26,076 -0.01(-1.75%)
Jul 16, 2009 0.5792 0.5792 0.5532 0.5643 21,735 -0.01(-1.72%)
Jul 15, 2009 0.5742 0.5792 0.5495 0.5742 143,118 +0.01(+2.65%)
Jul 14, 2009 0.5742 0.5792 0.5594 0.5594 27,187 -0.00(-0.88%)
Jul 13, 2009 0.5742 0.5841 0.5643 0.5643 16,376 -0.01(-0.97%)
Jul 10, 2009 0.5792 0.5792 0.5693 0.5699 27,626 +0.00(+0.10%)
Jul 09, 2009 0.5693 0.5792 0.5644 0.5693 93,580 +0.00(+0.00%)
Jul 08, 2009 0.5742 0.5792 0.5643 0.5693 157,199 -0.01(-2.54%)
Jul 07, 2009 0.5792 0.5982 0.5742 0.5841 42,552 -0.02(-4.07%)
Jul 06, 2009 0.6188 0.6188 0.5742 0.6089 56,963 -0.01(-1.60%)
Jul 02, 2009 0.5990 0.6188 0.5742 0.6188 20,826 +0.00(+0.00%)
Jul 01, 2009 0.5974 0.6188 0.5940 0.6188 27,771 +0.03(+5.93%)
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%)
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.