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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2015 2.441 2.505 2.431 2.455 23,469 +0.02(+1.02%)
Jan 29, 2015 2.386 2.495 2.307 2.431 27,017 +0.01(+0.61%)
Jan 28, 2015 2.302 2.470 2.302 2.416 22,504 +0.08(+3.38%)
Jan 27, 2015 2.332 2.342 2.287 2.337 5,365 -0.01(-0.63%)
Jan 26, 2015 2.437 2.441 2.337 2.352 12,148 +0.02(+0.85%)
Jan 23, 2015 2.362 2.366 2.322 2.332 25,837 -0.09(-3.67%)
Jan 22, 2015 2.357 2.441 2.347 2.421 18,358 +0.07(+2.94%)
Jan 21, 2015 2.396 2.436 2.352 2.352 5,153 -0.03(-1.24%)
Jan 20, 2015 2.371 2.396 2.371 2.381 7,341 +0.03(+1.47%)
Jan 16, 2015 2.357 2.376 2.263 2.347 21,896 +0.06(+2.66%)
Jan 15, 2015 2.441 2.441 2.258 2.286 33,954 -0.14(-5.96%)
Jan 14, 2015 2.389 2.510 2.362 2.431 19,267 +0.05(+2.07%)
Jan 13, 2015 2.381 2.515 2.366 2.381 30,361 -0.06(-2.63%)
Jan 12, 2015 2.490 2.490 2.433 2.446 22,680 -0.01(-0.60%)
Jan 09, 2015 2.455 2.475 2.357 2.460 46,267 +0.04(+1.84%)
Jan 08, 2015 2.405 2.455 2.386 2.416 20,455 +0.04(+1.87%)
Jan 07, 2015 2.337 2.416 2.322 2.371 30,525 +0.02(+1.05%)
Jan 06, 2015 2.347 2.376 2.347 2.347 9,655 +0.00(+0.06%)
Jan 05, 2015 2.322 2.345 2.322 2.345 6,606 +0.02(+1.00%)
Jan 02, 2015 2.322 2.334 2.322 2.322 3,291 +0.00(+0.00%)
Dec 31, 2014 2.362 2.322 2.322 2.322 63,152 -0.03(-1.47%)
Dec 30, 2014 2.302 2.362 2.297 2.357 11,118 -0.00(-0.21%)
Dec 29, 2014 2.297 2.376 2.297 2.362 35,663 +0.09(+3.91%)
Dec 26, 2014 2.287 2.317 2.258 2.273 86,681 -0.01(-0.43%)
Dec 24, 2014 2.248 2.282 2.282 2.282 36,231 +0.03(+1.54%)
Dec 23, 2014 2.213 2.258 2.198 2.248 171,283 +0.02(+1.11%)
Dec 22, 2014 2.258 2.258 2.223 2.223 51,920 -0.04(-1.96%)
Dec 19, 2014 2.189 2.268 2.184 2.268 65,290 +0.06(+2.92%)
Dec 18, 2014 2.184 2.218 2.136 2.203 127,849 -0.01(-0.67%)
Dec 17, 2014 2.144 2.223 2.124 2.218 54,544 +0.06(+2.75%)
Dec 16, 2014 2.124 2.179 2.124 2.159 16,873 +0.04(+1.86%)
Dec 15, 2014 2.129 2.184 2.065 2.119 88,132 -0.01(-0.44%)
Dec 12, 2014 2.206 2.206 2.115 2.129 17,747 -0.04(-2.07%)
Dec 11, 2014 2.163 2.226 2.149 2.174 24,716 -0.03(-1.57%)
Dec 10, 2014 2.223 2.248 2.129 2.208 28,797 -0.03(-1.32%)
Dec 09, 2014 2.243 2.243 2.223 2.238 15,893 -0.01(-0.66%)
Dec 08, 2014 2.278 2.282 2.238 2.253 36,845 +0.00(+0.22%)
Dec 05, 2014 2.253 2.282 2.223 2.248 47,502 +0.02(+0.89%)
Dec 04, 2014 2.238 2.312 2.164 2.228 122,566 -0.04(-1.74%)
Dec 03, 2014 2.292 2.292 2.203 2.268 32,521 +0.00(+0.00%)
Dec 02, 2014 2.184 2.292 2.184 2.268 13,496 +0.02(+1.10%)
Dec 01, 2014 2.238 2.243 2.223 2.243 22,570 +0.01(+0.67%)
Nov 28, 2014 2.223 2.253 2.223 2.228 8,013 +0.00(+0.00%)
Nov 26, 2014 2.243 2.228 2.228 2.228 55,663 +0.00(+0.22%)
Nov 25, 2014 2.203 2.292 2.159 2.223 86,713 +0.05(+2.27%)
Nov 24, 2014 2.174 2.273 2.174 2.174 76,602 -0.00(-0.23%)
Nov 21, 2014 2.189 2.228 2.174 2.179 41,765 -0.05(-2.22%)
Nov 20, 2014 2.223 2.307 2.174 2.228 43,269 -0.02(-1.10%)
Nov 19, 2014 2.253 2.282 2.174 2.253 76,645 +0.00(+0.00%)
Nov 18, 2014 2.223 2.273 2.198 2.253 49,510 +0.02(+0.88%)
Nov 17, 2014 2.159 2.273 2.159 2.233 29,813 +0.05(+2.07%)
Nov 14, 2014 2.124 2.208 2.119 2.188 44,332 +0.01(+0.42%)
Nov 13, 2014 2.194 2.203 2.144 2.179 34,205 +0.02(+1.15%)
Nov 12, 2014 2.115 2.226 2.115 2.154 44,783 +0.04(+1.75%)
Nov 11, 2014 2.124 2.228 2.117 2.117 57,355 -0.03(-1.20%)
Nov 10, 2014 2.174 2.223 2.090 2.143 51,517 -0.11(-4.89%)
Nov 07, 2014 2.085 2.266 2.085 2.253 22,714 +0.19(+9.09%)
Nov 06, 2014 2.115 2.115 2.055 2.065 39,361 -0.07(-3.24%)
Nov 05, 2014 2.115 2.194 2.031 2.134 61,132 +0.03(+1.41%)
Nov 04, 2014 2.144 2.157 2.105 2.105 50,200 -0.04(-2.07%)
Nov 03, 2014 2.144 2.181 2.138 2.149 23,993 +0.03(+1.64%)
Oct 31, 2014 2.105 2.119 2.100 2.115 15,431 -0.00(-0.23%)
Oct 30, 2014 2.129 2.174 2.110 2.119 26,501 +0.00(+0.21%)
Oct 29, 2014 2.198 2.198 2.085 2.115 22,417 -0.08(-3.80%)
Oct 28, 2014 2.119 2.238 2.119 2.198 61,879 +0.11(+5.20%)
Oct 27, 2014 2.006 2.105 2.090 2.090 43,051 +0.00(+0.00%)
Oct 24, 2014 1.966 2.119 1.966 2.090 156,134 -0.06(-2.76%)
Oct 23, 2014 2.174 2.203 2.149 2.149 33,395 -0.02(-0.91%)
Oct 22, 2014 2.218 2.322 2.149 2.169 145,530 -0.07(-3.30%)
Oct 21, 2014 2.218 2.243 2.179 2.243 36,300 +0.08(+3.89%)
Oct 20, 2014 2.223 2.223 2.119 2.159 23,417 +0.02(+1.16%)
Oct 17, 2014 2.218 2.218 2.105 2.134 5,181 -0.07(-3.36%)
Oct 16, 2014 2.159 2.208 2.159 2.208 59,258 +0.01(+0.45%)
Oct 15, 2014 2.050 2.198 2.035 2.198 40,245 +0.13(+6.21%)
Oct 14, 2014 2.026 2.070 2.016 2.070 65,419 +0.04(+2.19%)
Oct 13, 2014 1.991 2.070 1.971 2.026 59,104 +0.01(+0.74%)
Oct 10, 2014 2.124 2.124 1.976 2.011 72,625 -0.12(-5.57%)
Oct 09, 2014 2.124 2.149 2.105 2.129 26,849 -0.05(-2.49%)
Oct 08, 2014 2.189 2.250 2.124 2.184 40,118 +0.01(+0.68%)
Oct 07, 2014 2.287 2.337 2.159 2.169 50,866 -0.08(-3.73%)
Oct 06, 2014 2.223 2.371 2.223 2.253 30,313 +0.07(+3.05%)
Oct 03, 2014 2.248 2.263 2.164 2.186 66,957 -0.07(-3.17%)
Oct 02, 2014 2.342 2.347 2.253 2.258 32,742 -0.07(-2.87%)
Oct 01, 2014 2.327 2.362 2.307 2.324 30,548 +0.00(+0.11%)
Sep 30, 2014 2.357 2.401 2.322 2.322 56,335 -0.00(-0.11%)
Sep 29, 2014 2.233 2.347 2.228 2.324 46,643 +0.06(+2.73%)
Sep 26, 2014 2.297 2.342 2.223 2.263 46,866 -0.06(-2.55%)
Sep 25, 2014 2.333 2.364 2.302 2.322 69,293 -0.01(-0.42%)
Sep 24, 2014 2.391 2.421 2.322 2.332 84,877 -0.07(-3.08%)
Sep 23, 2014 2.342 2.416 2.342 2.406 105,047 +0.08(+3.62%)
Sep 22, 2014 2.282 2.391 2.243 2.322 119,985 +0.03(+1.51%)
Sep 19, 2014 2.194 2.327 2.194 2.287 227,128 +0.04(+1.76%)
Sep 18, 2014 2.194 2.371 2.194 2.248 121,437 +0.10(+4.60%)
Sep 17, 2014 2.179 2.179 2.129 2.149 67,140 +0.01(+0.46%)
Sep 16, 2014 2.184 2.347 2.110 2.139 269,117 -0.04(-2.04%)
Sep 15, 2014 2.717 2.717 2.174 2.184 368,003 -0.27(-10.89%)
Sep 12, 2014 2.441 2.470 2.441 2.450 80,232 +0.02(+1.02%)
Sep 11, 2014 2.337 2.460 2.337 2.426 171,726 +0.01(+0.41%)
Sep 10, 2014 2.460 2.594 2.406 2.416 43,905 -0.03(-1.21%)
Sep 09, 2014 2.609 2.613 2.406 2.446 99,953 -0.14(-5.53%)
Sep 08, 2014 2.643 2.678 2.589 2.589 36,958 -0.03(-1.32%)
Sep 05, 2014 2.643 2.683 2.643 2.623 111,456 -0.03(-1.30%)
Sep 04, 2014 2.475 2.767 2.475 2.658 344,497 +0.23(+9.35%)
Sep 03, 2014 2.475 2.544 2.431 2.431 118,704 +0.00(+0.00%)
Sep 02, 2014 2.455 2.470 2.401 2.431 135,015 -0.02(-1.01%)
Aug 29, 2014 2.455 2.455 2.455 2.455 85,822 +0.01(+0.61%)
Aug 28, 2014 2.401 2.455 2.401 2.441 27,135 -0.01(-0.60%)
Aug 27, 2014 2.520 2.544 2.406 2.455 67,071 -0.05(-1.97%)
Aug 26, 2014 2.411 2.544 2.411 2.505 344,438 +0.09(+3.89%)
Aug 25, 2014 2.465 2.465 2.401 2.411 68,751 -0.02(-1.01%)
Aug 22, 2014 2.451 2.455 2.436 2.436 7,177 -0.00(-0.20%)
Aug 21, 2014 2.435 2.446 2.435 2.441 6,039 +0.01(+0.41%)
Aug 20, 2014 2.435 2.436 2.424 2.431 19,980 +0.01(+0.37%)
Aug 19, 2014 2.434 2.436 2.421 2.422 12,347 -0.01(-0.57%)
Aug 18, 2014 2.462 2.462 2.426 2.436 27,791 +0.00(+0.00%)
Aug 15, 2014 2.465 2.470 2.421 2.436 30,100 +0.00(+0.10%)
Aug 14, 2014 2.446 2.446 2.426 2.433 19,945 -0.02(-0.91%)
Aug 13, 2014 2.446 2.464 2.446 2.455 22,145 +0.00(+0.20%)
Aug 12, 2014 2.455 2.470 2.446 2.450 28,347 -0.01(-0.60%)
Aug 11, 2014 2.436 2.470 2.436 2.465 47,801 +0.02(+0.81%)
Aug 08, 2014 2.465 2.475 2.411 2.446 15,788 -0.01(-0.40%)
Aug 07, 2014 2.436 2.455 2.396 2.455 20,046 +0.04(+1.64%)
Aug 06, 2014 2.401 2.448 2.390 2.416 66,130 +0.04(+1.66%)
Aug 05, 2014 2.366 2.384 2.362 2.376 13,172 +0.01(+0.63%)
Aug 04, 2014 2.337 2.381 2.337 2.362 46,579 +0.01(+0.63%)
Aug 01, 2014 2.381 2.411 2.347 2.347 15,745 -0.04(-1.66%)
Jul 31, 2014 2.473 2.510 2.386 2.386 83,689 -0.05(-2.23%)
Jul 30, 2014 2.444 2.475 2.441 2.441 25,623 +0.00(+0.20%)
Jul 29, 2014 2.421 2.495 2.421 2.436 21,251 +0.02(+0.82%)
Jul 28, 2014 2.446 2.465 2.416 2.416 39,553 -0.03(-1.21%)
Jul 25, 2014 2.520 2.522 2.441 2.446 90,607 -0.10(-3.88%)
Jul 24, 2014 2.559 2.559 2.475 2.544 43,741 +0.02(+0.78%)
Jul 23, 2014 2.510 2.628 2.505 2.525 62,952 +0.03(+1.19%)
Jul 22, 2014 2.446 2.534 2.446 2.495 69,836 +0.07(+2.85%)
Jul 21, 2014 2.446 2.452 2.426 2.426 54,420 -0.02(-0.81%)
Jul 18, 2014 2.460 2.460 2.426 2.446 13,379 -0.03(-1.20%)
Jul 17, 2014 2.520 2.520 2.421 2.475 109,899 -0.02(-0.79%)
Jul 16, 2014 2.450 2.495 2.450 2.495 7,875 +0.01(+0.40%)
Jul 15, 2014 2.475 2.495 2.436 2.485 31,537 +0.01(+0.60%)
Jul 14, 2014 2.520 2.520 2.441 2.470 85,778 -0.06(-2.34%)
Jul 11, 2014 2.559 2.565 2.498 2.529 31,902 -0.03(-1.16%)
Jul 10, 2014 2.569 2.569 2.485 2.559 32,503 -0.01(-0.58%)
Jul 09, 2014 2.544 2.593 2.534 2.574 31,645 +0.05(+1.96%)
Jul 08, 2014 2.609 2.690 2.441 2.525 51,851 -0.07(-2.67%)
Jul 07, 2014 2.623 2.668 2.594 2.594 52,376 -0.07(-2.78%)
Jul 03, 2014 2.712 2.668 2.668 2.668 12,954 +0.02(+0.75%)
Jul 02, 2014 2.707 2.717 2.618 2.648 27,530 -0.03(-1.29%)
Jul 01, 2014 2.702 2.727 2.683 2.683 26,949 +0.00(+0.00%)
Jun 30, 2014 2.683 2.757 2.683 2.683 20,745 +0.00(+0.18%)
Jun 27, 2014 2.495 2.678 2.493 2.678 54,046 +0.21(+8.40%)
Jun 26, 2014 2.529 2.544 2.465 2.470 216,443 -0.09(-3.47%)
Jun 25, 2014 2.520 2.604 2.510 2.559 168,530 +0.05(+1.97%)
Jun 24, 2014 2.529 2.559 2.470 2.510 174,776 +0.00(+0.00%)
Jun 23, 2014 2.544 2.549 2.495 2.510 81,792 -0.00(-0.20%)
Jun 20, 2014 2.693 2.712 2.431 2.515 233,166 -0.15(-5.74%)
Jun 19, 2014 2.752 2.816 2.653 2.668 99,874 -0.10(-3.74%)
Jun 18, 2014 2.693 2.772 2.693 2.772 54,724 +0.13(+4.86%)
Jun 17, 2014 2.722 2.786 2.609 2.643 73,663 -0.10(-3.60%)
Jun 16, 2014 2.777 2.781 2.695 2.742 38,164 -0.03(-1.07%)
Jun 13, 2014 2.816 2.836 2.762 2.772 40,482 -0.02(-0.71%)
Jun 12, 2014 2.851 2.885 2.767 2.791 23,670 -0.08(-2.75%)
Jun 11, 2014 2.964 2.964 2.831 2.870 42,346 -0.09(-3.01%)
Jun 10, 2014 2.900 2.959 2.906 2.959 60,699 +0.02(+0.67%)
Jun 06, 2014 2.967 2.967 2.885 2.940 9,090 -0.00(-0.17%)
Jun 05, 2014 2.984 2.984 2.870 2.944 78,940 -0.04(-1.32%)
Jun 04, 2014 3.038 3.038 2.940 2.984 37,794 -0.05(-1.79%)
Jun 03, 2014 3.098 3.098 3.038 3.038 5,208 -0.03(-0.97%)
Jun 02, 2014 3.068 3.088 2.989 3.068 24,765 +0.01(+0.49%)
May 30, 2014 3.063 3.088 3.038 3.053 17,024 +0.00(+0.16%)
May 29, 2014 3.038 3.087 3.038 3.048 20,874 -0.01(-0.48%)
May 28, 2014 3.088 3.088 3.033 3.063 12,081 -0.01(-0.32%)
May 27, 2014 3.048 3.083 3.028 3.073 23,621 +0.03(+1.14%)
May 23, 2014 3.009 3.038 3.038 3.038 18,217 +0.04(+1.49%)
May 22, 2014 3.048 3.048 2.994 2.994 1,597 -0.02(-0.82%)
May 21, 2014 2.940 3.019 2.940 3.019 37,466 +0.09(+3.21%)
May 20, 2014 3.019 3.028 2.878 2.925 38,689 -0.08(-2.79%)
May 19, 2014 2.875 3.048 2.875 3.009 48,659 +0.15(+5.36%)
May 16, 2014 2.915 2.964 2.851 2.856 73,416 -0.06(-2.20%)
May 15, 2014 2.905 2.944 2.905 2.920 3,392 -0.07(-2.48%)
May 14, 2014 3.043 3.048 2.954 2.994 44,032 -0.04(-1.46%)
May 13, 2014 2.940 3.048 2.916 3.038 51,671 +0.14(+4.95%)
May 12, 2014 2.910 2.954 2.865 2.895 27,360 +0.03(+1.03%)
May 09, 2014 3.014 3.014 2.865 2.865 15,393 -0.07(-2.52%)
May 08, 2014 2.747 3.083 2.732 2.940 106,041 +0.19(+7.01%)
May 07, 2014 2.724 2.875 2.722 2.747 21,524 +0.00(+0.00%)
May 06, 2014 2.722 2.918 2.722 2.747 34,233 +0.03(+1.27%)
May 05, 2014 2.910 2.910 2.658 2.712 114,834 -0.18(-6.31%)
May 02, 2014 2.856 2.935 2.683 2.895 59,537 +0.04(+1.38%)
May 01, 2014 2.953 2.953 2.856 2.856 15,812 -0.03(-1.03%)
Apr 30, 2014 2.875 2.890 2.841 2.885 42,929 -0.03(-1.18%)
Apr 29, 2014 2.930 2.955 2.846 2.920 19,255 -0.02(-0.67%)
Apr 28, 2014 2.944 2.974 2.890 2.940 111,239 -0.01(-0.33%)
Apr 25, 2014 2.964 2.974 2.898 2.949 82,430 -0.01(-0.50%)
Apr 24, 2014 2.964 2.984 2.936 2.964 61,575 +0.00(+0.17%)
Apr 23, 2014 2.964 2.984 2.895 2.959 45,158 -0.02(-0.66%)
Apr 22, 2014 2.900 2.999 2.896 2.979 200,473 +0.06(+2.20%)
Apr 21, 2014 2.895 2.930 2.877 2.915 63,243 -0.01(-0.34%)
Apr 17, 2014 2.920 2.925 2.925 2.925 48,781 -0.01(-0.50%)
Apr 16, 2014 2.954 2.954 2.846 2.940 38,472 +0.02(+0.68%)
Apr 15, 2014 3.063 3.063 2.841 2.920 234,933 -0.16(-5.14%)
Apr 14, 2014 3.024 3.103 3.024 3.078 51,590 +0.01(+0.32%)
Apr 11, 2014 3.024 3.112 3.024 3.068 37,440 +0.04(+1.31%)
Apr 10, 2014 3.201 3.201 3.024 3.028 111,800 -0.19(-5.98%)
Apr 09, 2014 3.142 3.226 3.103 3.221 63,059 +0.08(+2.52%)
Apr 08, 2014 3.103 3.157 3.103 3.142 47,186 +0.03(+1.11%)
Apr 07, 2014 3.226 3.226 3.103 3.108 100,301 -0.14(-4.41%)
Apr 04, 2014 3.310 3.315 3.221 3.251 31,406 -0.06(-1.79%)
Apr 03, 2014 3.320 3.322 3.293 3.310 15,393 -0.02(-0.59%)
Apr 02, 2014 3.310 3.379 3.290 3.330 20,457 +0.04(+1.20%)
Apr 01, 2014 3.256 3.340 3.251 3.290 21,508 +0.01(+0.45%)
Mar 31, 2014 3.325 3.340 3.231 3.275 53,560 -0.04(-1.34%)
Mar 28, 2014 3.319 3.355 3.285 3.320 24,771 +0.02(+0.60%)
Mar 27, 2014 3.216 3.345 3.216 3.300 35,553 +0.01(+0.30%)
Mar 26, 2014 3.335 3.335 3.268 3.290 22,864 -0.03(-0.89%)
Mar 25, 2014 3.295 3.359 3.241 3.320 22,524 +0.01(+0.45%)
Mar 24, 2014 3.483 3.483 3.271 3.305 43,051 -0.15(-4.43%)
Mar 21, 2014 3.458 3.478 3.404 3.458 68,192 +0.00(+0.00%)
Mar 20, 2014 3.300 3.458 3.300 3.458 216,192 +0.14(+4.17%)
Mar 19, 2014 3.295 3.330 3.285 3.320 139,650 -0.00(-0.15%)
Mar 18, 2014 3.295 3.330 3.246 3.325 86,638 +0.03(+0.90%)
Mar 17, 2014 3.340 3.350 3.275 3.295 31,070 -0.00(-0.15%)
Mar 14, 2014 3.310 3.335 3.241 3.300 82,434 -0.00(-0.15%)
Mar 13, 2014 3.434 3.434 3.261 3.305 296,967 -0.14(-4.15%)
Mar 12, 2014 3.399 3.453 3.390 3.448 38,351 +0.04(+1.31%)
Mar 11, 2014 3.473 3.473 3.399 3.404 39,310 -0.03(-0.86%)
Mar 10, 2014 3.439 3.448 3.389 3.434 66,779 -0.00(-0.14%)
Mar 07, 2014 3.443 3.483 3.389 3.439 41,992 +0.00(+0.14%)
Mar 06, 2014 3.414 3.488 3.414 3.434 25,655 +0.00(+0.00%)
Mar 05, 2014 3.473 3.473 3.414 3.434 21,133 -0.01(-0.29%)
Mar 04, 2014 3.458 3.513 3.389 3.443 86,081 -0.01(-0.43%)
Mar 03, 2014 3.389 3.480 3.389 3.458 58,861 +0.02(+0.57%)
Feb 28, 2014 3.483 3.498 3.404 3.439 64,549 -0.02(-0.57%)
Feb 27, 2014 3.523 3.523 3.449 3.458 84,727 -0.02(-0.57%)
Feb 26, 2014 3.394 3.478 3.394 3.478 219,475 +0.06(+1.88%)
Feb 25, 2014 3.424 3.478 3.409 3.414 65,923 -0.02(-0.72%)
Feb 24, 2014 3.424 3.463 3.399 3.439 85,193 -0.02(-0.71%)
Feb 21, 2014 3.424 3.498 3.399 3.463 43,085 +0.03(+0.86%)
Feb 20, 2014 3.443 3.478 3.409 3.434 37,859 +0.04(+1.16%)
Feb 19, 2014 3.439 3.502 3.384 3.394 93,026 -0.07(-2.00%)
Feb 18, 2014 3.562 3.646 3.429 3.463 139,698 -0.11(-3.18%)
Feb 14, 2014 3.621 3.577 3.577 3.577 48,781 -0.04(-1.23%)
Feb 13, 2014 3.636 3.661 3.539 3.621 106,537 +0.01(+0.27%)
Feb 12, 2014 3.478 3.641 3.458 3.611 435,601 +0.15(+4.43%)
Feb 11, 2014 3.483 3.483 3.429 3.458 53,355 -0.02(-0.57%)
Feb 10, 2014 3.656 3.656 3.424 3.478 222,811 -0.20(-5.38%)
Feb 07, 2014 3.503 3.676 3.468 3.676 223,025 +0.21(+5.98%)
Feb 06, 2014 3.493 3.498 3.458 3.468 51,801 +0.02(+0.57%)
Feb 05, 2014 3.525 3.525 3.419 3.448 83,742 -0.08(-2.24%)
Feb 04, 2014 3.592 3.597 3.488 3.527 121,244 -0.03(-0.97%)
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.