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 +0.72 (+1.72%)
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 29, 2010 1.099 0.8911 0.8911 0.8911 75,347 +0.01(+1.69%)
Jun 25, 2010 0.8934 0.8934 0.8762 0.8762 2,484 -0.03(-3.80%)
Jun 24, 2010 0.9109 0.9554 0.9059 0.9109 9,471 +0.00(+0.00%)
Jun 23, 2010 0.8663 0.9302 0.8416 0.9109 29,116 +0.04(+4.49%)
Jun 22, 2010 0.8960 0.9406 0.8713 0.8718 15,645 -0.06(-6.33%)
Jun 21, 2010 0.9257 0.9604 0.9257 0.9307 11,738 +0.04(+4.44%)
Jun 18, 2010 0.9141 0.9406 0.8911 0.8911 21,325 -0.06(-6.25%)
Jun 17, 2010 0.9158 1.015 0.8861 0.9505 38,019 +0.05(+6.08%)
Jun 16, 2010 0.8614 0.9549 0.8614 0.8960 46,873 +0.02(+2.26%)
Jun 15, 2010 0.9554 0.9554 0.8762 0.8762 16,693 -0.02(-2.26%)
Jun 14, 2010 0.9257 0.9406 0.8960 0.8965 34,413 -0.07(-7.13%)
Jun 11, 2010 0.9505 0.9901 0.9505 0.9653 22,396 -0.01(-1.52%)
Jun 10, 2010 0.9307 0.9802 0.9272 0.9802 64,037 +0.05(+5.04%)
Jun 09, 2010 0.9010 0.9601 0.8960 0.9331 29,088 -0.02(-2.20%)
Jun 08, 2010 0.9554 0.9653 0.9406 0.9541 26,329 -0.00(-0.14%)
Jun 07, 2010 1.030 1.030 0.9554 0.9555 2,375 +0.00(+0.01%)
Jun 04, 2010 0.9933 1.035 0.9554 0.9554 10,886 -0.05(-4.93%)
Jun 03, 2010 1.0000 1.005 0.9554 1.005 16,261 -0.04(-3.79%)
Jun 02, 2010 0.9852 1.045 0.9554 1.045 5,728 +0.04(+3.94%)
Jun 01, 2010 1.005 1.005 1.005 1.005 404 +0.00(+0.50%)
May 28, 2010 1.005 1.049 0.9406 1.0000 45,350 -0.00(-0.49%)
May 27, 2010 1.045 1.069 1.0000 1.005 23,687 -0.03(-2.87%)
May 26, 2010 1.025 1.035 1.005 1.035 27,896 +0.01(+0.97%)
May 25, 2010 1.099 1.109 1.025 1.025 28,248 -0.08(-7.18%)
May 24, 2010 1.020 1.109 1.020 1.104 9,979 +0.01(+1.36%)
May 21, 2010 1.020 1.089 1.015 1.089 10,453 -0.01(-1.35%)
May 20, 2010 1.064 1.104 1.015 1.104 33,076 +0.05(+4.89%)
May 19, 2010 1.040 1.054 1.0000 1.052 23,036 -0.00(-0.19%)
May 18, 2010 1.109 1.109 1.054 1.054 9,530 -0.04(-3.62%)
May 17, 2010 1.049 1.183 1.049 1.094 34,128 +0.03(+2.79%)
May 14, 2010 1.124 1.129 1.064 1.064 5,068 -0.06(-5.29%)
May 13, 2010 1.094 1.183 1.089 1.124 11,413 +0.00(+0.44%)
May 12, 2010 1.114 1.193 1.044 1.119 20,362 +0.00(+0.44%)
May 11, 2010 1.114 1.139 1.040 1.114 28,498 +0.00(+0.27%)
May 10, 2010 1.114 1.163 1.059 1.111 42,600 +0.02(+1.54%)
May 07, 2010 1.049 1.198 1.040 1.094 45,634 +0.00(+0.45%)
May 06, 2010 1.079 1.144 1.040 1.089 49,353 +0.01(+1.38%)
May 05, 2010 1.099 1.099 1.074 1.074 6,029 -0.01(-0.91%)
May 04, 2010 1.129 1.163 1.074 1.084 14,380 -0.03(-3.10%)
May 03, 2010 1.203 1.203 1.074 1.119 40,784 -0.07(-6.22%)
Apr 30, 2010 1.121 1.193 1.089 1.193 8,205 +0.05(+4.33%)
Apr 29, 2010 1.208 1.213 1.139 1.144 28,127 -0.02(-2.12%)
Apr 28, 2010 1.233 1.233 1.144 1.168 16,988 -0.05(-3.87%)
Apr 27, 2010 1.238 1.238 1.178 1.215 13,683 -0.00(-0.20%)
Apr 26, 2010 1.218 1.238 1.158 1.218 34,029 -0.01(-0.81%)
Apr 23, 2010 1.238 1.243 1.218 1.228 24,820 -0.01(-1.20%)
Apr 22, 2010 1.198 1.277 1.198 1.243 54,187 +0.10(+8.66%)
Apr 21, 2010 1.168 1.228 1.144 1.144 6,157 -0.07(-5.71%)
Apr 20, 2010 1.183 1.218 1.153 1.213 7,062 +0.03(+2.51%)
Apr 19, 2010 1.163 1.203 1.139 1.183 18,111 +0.00(+0.00%)
Apr 16, 2010 1.233 1.233 1.154 1.183 2,020 -0.02(-2.05%)
Apr 15, 2010 1.161 1.208 1.139 1.208 3,486 +0.03(+2.95%)
Apr 14, 2010 1.168 1.188 1.163 1.173 2,983 -0.04(-3.26%)
Apr 13, 2010 1.168 1.213 1.168 1.213 5,484 -0.01(-1.21%)
Apr 12, 2010 1.223 1.228 1.223 1.228 4,959 +0.01(+1.02%)
Apr 09, 2010 1.198 1.228 1.198 1.215 5,837 +0.02(+1.44%)
Apr 08, 2010 1.188 1.208 1.188 1.198 3,021 +0.01(+0.83%)
Apr 07, 2010 1.153 1.188 1.153 1.188 9,318 +0.02(+2.13%)
Apr 06, 2010 1.104 1.163 1.104 1.163 19,907 +0.05(+4.91%)
Apr 05, 2010 1.099 1.112 1.089 1.109 58,763 -0.00(-0.44%)
Apr 01, 2010 1.153 1.114 1.114 1.114 11,918 -0.02(-2.17%)
Mar 31, 2010 1.094 1.148 1.094 1.139 21,141 +0.04(+4.07%)
Mar 30, 2010 1.094 1.109 1.094 1.094 6,060 +0.00(+0.45%)
Mar 29, 2010 1.099 1.129 1.089 1.089 12,849 -0.04(-3.51%)
Mar 26, 2010 1.109 1.131 1.109 1.129 3,248 +0.01(+1.33%)
Mar 25, 2010 1.104 1.114 1.094 1.114 4,785 -0.01(-0.88%)
Mar 24, 2010 1.143 1.143 1.104 1.124 3,882 -0.01(-1.30%)
Mar 23, 2010 1.094 1.148 1.089 1.139 12,748 +0.03(+3.14%)
Mar 22, 2010 1.094 1.144 1.094 1.104 15,926 -0.01(-0.89%)
Mar 19, 2010 1.114 1.114 1.094 1.114 30,413 +0.00(+0.00%)
Mar 18, 2010 1.059 1.114 1.059 1.114 39,710 +0.04(+3.69%)
Mar 17, 2010 1.064 1.109 1.059 1.074 34,728 +0.01(+1.40%)
Mar 16, 2010 1.114 1.114 1.059 1.059 29,823 -0.10(-8.55%)
Mar 15, 2010 1.104 1.158 1.079 1.158 11,770 +0.08(+7.51%)
Mar 12, 2010 1.064 1.109 1.061 1.077 7,983 -0.04(-3.27%)
Mar 11, 2010 1.089 1.114 1.059 1.114 22,648 +0.00(+0.45%)
Mar 10, 2010 1.099 1.114 1.064 1.109 36,300 +0.00(+0.45%)
Mar 09, 2010 1.114 1.114 1.099 1.104 15,152 -0.01(-0.89%)
Mar 08, 2010 1.114 1.144 1.108 1.114 31,827 -0.03(-2.60%)
Mar 05, 2010 1.148 1.148 1.109 1.144 6,191 +0.02(+2.21%)
Mar 04, 2010 1.163 1.163 1.104 1.119 18,511 +0.01(+1.35%)
Mar 03, 2010 1.099 1.124 1.089 1.104 23,064 -0.02(-2.19%)
Mar 02, 2010 1.158 1.163 1.129 1.129 39,833 +0.00(+0.00%)
Mar 01, 2010 1.119 1.129 1.089 1.129 19,897 +0.04(+3.64%)
Feb 26, 2010 1.118 1.118 1.089 1.089 2,801 -0.02(-2.22%)
Feb 25, 2010 1.084 1.114 1.084 1.114 7,496 +0.00(+0.00%)
Feb 24, 2010 1.109 1.118 1.089 1.114 8,615 -0.01(-1.32%)
Feb 23, 2010 1.064 1.129 1.064 1.129 7,954 +0.01(+1.33%)
Feb 22, 2010 1.030 1.114 1.030 1.114 12,463 +0.02(+1.81%)
Feb 19, 2010 1.040 1.094 1.040 1.094 15,055 +0.01(+1.38%)
Feb 18, 2010 1.015 1.089 1.005 1.079 20,101 +0.04(+3.81%)
Feb 17, 2010 0.9901 1.089 0.9851 1.040 71,384 +0.04(+3.96%)
Feb 16, 2010 1.015 1.089 0.9901 1.0000 63,867 -0.08(-7.76%)
Feb 12, 2010 0.9901 1.084 1.084 1.084 55,551 +0.03(+2.82%)
Feb 11, 2010 1.035 1.054 0.9901 1.054 14,926 +0.01(+0.51%)
Feb 10, 2010 1.035 1.069 1.035 1.049 2,971 -0.02(-1.88%)
Feb 09, 2010 1.079 1.079 1.012 1.069 8,781 +0.03(+2.72%)
Feb 08, 2010 1.040 1.064 1.040 1.041 26,624 +0.00(+0.13%)
Feb 05, 2010 1.010 1.049 0.9901 1.040 16,509 +0.00(+0.48%)
Feb 04, 2010 1.020 1.059 0.9703 1.035 61,815 -0.01(-1.41%)
Feb 03, 2010 1.015 1.490 1.015 1.049 22,220 +0.05(+5.47%)
Feb 02, 2010 1.040 1.084 0.9950 0.9950 34,880 -0.04(-3.83%)
Feb 01, 2010 1.010 1.035 0.9950 1.035 17,372 +0.03(+3.47%)
Jan 29, 2010 0.9752 1.035 0.9752 1.0000 29,421 +0.01(+1.00%)
Jan 28, 2010 0.9901 0.9901 0.9455 0.9901 8,918 +0.00(+0.00%)
Jan 27, 2010 0.9554 1.045 0.9257 0.9901 38,483 +0.00(+0.00%)
Jan 26, 2010 1.0000 1.0000 0.9158 0.9901 27,276 -0.02(-2.39%)
Jan 25, 2010 1.030 1.030 0.9950 1.014 4,631 +0.07(+7.84%)
Jan 22, 2010 0.9653 1.015 0.9356 0.9406 25,866 -0.05(-5.00%)
Jan 21, 2010 1.010 1.010 0.9703 0.9901 51,961 -0.02(-1.96%)
Jan 20, 2010 0.9505 1.015 0.9505 1.010 61,065 +0.08(+8.51%)
Jan 19, 2010 1.015 1.495 0.9257 0.9307 49,436 -0.06(-6.00%)
Jan 15, 2010 0.9851 0.9901 0.9901 0.9901 20,200 +0.00(+0.50%)
Jan 14, 2010 0.9802 0.9901 0.9653 0.9851 18,923 -0.00(-0.50%)
Jan 13, 2010 0.9257 1.040 0.8861 0.9901 16,109 +0.05(+5.82%)
Jan 12, 2010 0.9356 0.9455 0.9208 0.9356 7,777 +0.00(+0.00%)
Jan 11, 2010 0.9208 0.9455 0.8713 0.9356 30,195 +0.00(+0.13%)
Jan 08, 2010 0.9245 0.9406 0.9109 0.9344 6,454 +0.00(+0.40%)
Jan 07, 2010 0.9307 0.9554 0.9307 0.9307 33,201 -0.00(-0.53%)
Jan 06, 2010 0.9505 0.9554 0.9059 0.9356 61,968 -0.02(-2.07%)
Jan 05, 2010 0.9208 0.9653 0.8762 0.9554 38,942 +0.00(+0.52%)
Jan 04, 2010 0.8317 0.9554 0.8317 0.9505 51,896 +0.12(+14.97%)
Dec 31, 2009 0.8416 0.8267 0.8267 0.8267 34,340 -0.04(-4.57%)
Dec 30, 2009 0.9554 0.9604 0.8267 0.8663 119,617 -0.07(-7.90%)
Dec 29, 2009 0.9356 0.9554 0.8962 0.9406 16,582 -0.01(-1.55%)
Dec 28, 2009 0.9554 0.9554 0.9010 0.9554 30,765 +0.00(+0.00%)
Dec 24, 2009 0.9208 0.9554 0.8960 0.9554 21,563 +0.02(+2.66%)
Dec 23, 2009 0.8911 0.9307 0.8564 0.9307 36,795 +0.01(+1.08%)
Dec 22, 2009 0.8416 0.9653 0.8168 0.9208 20,564 +0.09(+10.71%)
Dec 21, 2009 0.9307 0.9307 0.8317 0.8317 46,935 -0.13(-13.84%)
Dec 18, 2009 0.7871 0.9653 0.7673 0.9653 68,259 +0.18(+22.64%)
Dec 17, 2009 0.7723 0.7871 0.7723 0.7871 24,392 -0.02(-1.91%)
Dec 16, 2009 0.8663 0.8713 0.8019 0.8025 82,700 -0.07(-7.90%)
Dec 15, 2009 0.8861 0.8861 0.8317 0.8713 15,606 +0.00(+0.51%)
Dec 14, 2009 0.8671 0.8713 0.8366 0.8668 32,797 +0.00(+0.06%)
Dec 11, 2009 0.9059 0.9158 0.8614 0.8663 30,456 -0.05(-5.41%)
Dec 10, 2009 0.9356 0.9653 0.8911 0.9158 22,745 -0.03(-3.14%)
Dec 09, 2009 0.9604 0.9604 0.9158 0.9455 13,253 -0.01(-1.55%)
Dec 08, 2009 0.9356 0.9653 0.9158 0.9604 8,367 -0.00(-0.51%)
Dec 07, 2009 0.9455 0.9653 0.9208 0.9653 7,470 +0.04(+4.28%)
Dec 04, 2009 0.9505 0.9653 0.9257 0.9257 28,074 -0.04(-4.10%)
Dec 03, 2009 0.9010 0.9901 0.8960 0.9653 38,829 +0.05(+5.41%)
Dec 02, 2009 0.8713 0.9158 0.8713 0.9158 41,518 +0.07(+8.19%)
Dec 01, 2009 0.8713 0.9010 0.8366 0.8465 19,978 -0.07(-7.57%)
Nov 30, 2009 0.8168 1.040 0.8168 0.9158 36,558 +0.10(+12.12%)
Nov 27, 2009 0.7970 0.8836 0.7970 0.8168 20,620 -0.02(-2.37%)
Nov 25, 2009 0.8168 0.8861 0.8069 0.8367 45,891 +0.04(+4.98%)
Nov 24, 2009 0.8366 0.8663 0.7921 0.7970 13,677 -0.02(-3.01%)
Nov 23, 2009 0.8267 0.8409 0.8218 0.8218 19,909 +0.02(+3.11%)
Nov 20, 2009 0.8366 0.8416 0.7970 0.7970 5,151 -0.04(-5.29%)
Nov 19, 2009 0.7921 0.8861 0.7525 0.8416 44,162 +0.03(+3.66%)
Nov 18, 2009 0.7624 0.8663 0.7426 0.8119 65,027 -0.01(-1.20%)
Nov 17, 2009 0.7871 0.8861 0.7525 0.8218 37,677 +0.02(+2.47%)
Nov 16, 2009 0.7624 0.8317 0.7079 0.8020 69,095 -0.02(-2.99%)
Nov 13, 2009 0.8861 0.8663 0.7953 0.8267 15,558 -0.06(-6.70%)
Nov 12, 2009 0.8416 0.8861 0.8416 0.8861 10,564 +0.03(+3.74%)
Nov 11, 2009 0.9208 0.9317 0.8465 0.8542 17,194 -0.04(-4.14%)
Nov 10, 2009 0.9653 0.9653 0.8663 0.8911 19,436 -0.05(-5.26%)
Nov 09, 2009 0.9406 0.9703 0.9109 0.9406 97,558 +0.01(+1.06%)
Nov 06, 2009 0.9208 0.9653 0.9158 0.9307 11,312 +0.02(+2.73%)
Nov 05, 2009 0.8893 0.9059 0.8893 0.9059 3,244 +0.02(+2.23%)
Nov 04, 2009 0.9059 1.416 0.8762 0.8861 16,822 -0.05(-5.79%)
Nov 03, 2009 0.9604 0.9851 0.8861 0.9406 45,715 -0.00(-0.50%)
Nov 02, 2009 1.010 1.010 0.9406 0.9453 28,209 -0.01(-0.54%)
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%)
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.