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

Napco Sec Tech Inc (NQ: NSSC )

47.46 +0.49 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2006 3.015 3.114 3.010 3.069 102,258 +0.04(+1.47%)
Oct 30, 2006 3.020 3.109 3.005 3.025 160,302 +0.01(+0.49%)
Oct 27, 2006 2.951 3.055 2.951 3.010 231,010 +0.03(+1.00%)
Oct 26, 2006 2.985 3.010 2.927 2.980 146,294 +0.02(+0.67%)
Oct 25, 2006 2.990 3.055 2.946 2.961 143,937 -0.03(-0.99%)
Oct 24, 2006 3.060 3.074 2.985 2.990 194,128 -0.04(-1.47%)
Oct 23, 2006 3.045 3.069 2.975 3.035 173,476 +0.02(+0.66%)
Oct 20, 2006 3.045 3.058 2.975 3.015 191,031 -0.03(-0.98%)
Oct 19, 2006 3.134 3.134 3.005 3.045 188,103 -0.09(-3.00%)
Oct 18, 2006 3.253 3.253 3.114 3.139 274,644 -0.01(-0.47%)
Oct 17, 2006 3.005 3.168 2.985 3.154 476,388 +0.17(+5.64%)
Oct 16, 2006 2.832 3.020 2.817 2.985 348,680 +0.17(+5.98%)
Oct 13, 2006 2.728 2.822 2.723 2.817 134,892 +0.09(+3.27%)
Oct 12, 2006 2.762 2.797 2.723 2.728 303,943 -0.05(-1.96%)
Oct 11, 2006 2.758 2.795 2.758 2.782 101,046 +0.01(+0.36%)
Oct 10, 2006 2.792 2.822 2.767 2.772 97,368 -0.02(-0.88%)
Oct 09, 2006 2.822 2.842 2.792 2.797 52,610 -0.03(-1.22%)
Oct 06, 2006 2.797 2.861 2.782 2.832 123,176 +0.02(+0.70%)
Oct 05, 2006 2.812 2.832 2.797 2.812 144,945 +0.00(+0.00%)
Oct 04, 2006 2.718 2.837 2.718 2.812 210,382 +0.09(+3.46%)
Oct 03, 2006 2.753 2.827 2.718 2.718 426,166 -0.05(-1.96%)
Oct 02, 2006 2.965 2.970 2.728 2.772 559,820 -0.18(-6.04%)
Sep 29, 2006 2.951 3.010 2.946 2.951 127,610 -0.00(-0.17%)
Sep 28, 2006 3.000 3.050 2.941 2.956 258,893 -0.07(-2.29%)
Sep 27, 2006 3.015 3.055 2.995 3.025 138,128 -0.01(-0.33%)
Sep 26, 2006 3.074 3.074 2.975 3.035 251,136 -0.06(-1.92%)
Sep 25, 2006 3.114 3.119 2.995 3.094 297,851 -0.00(-0.16%)
Sep 22, 2006 3.104 3.144 3.045 3.099 188,474 -0.02(-0.79%)
Sep 21, 2006 3.114 3.188 3.104 3.124 301,281 +0.00(+0.00%)
Sep 20, 2006 3.183 3.198 3.119 3.124 318,949 -0.06(-1.87%)
Sep 19, 2006 3.223 3.233 3.159 3.183 260,339 -0.02(-0.77%)
Sep 18, 2006 3.178 3.248 3.154 3.208 455,879 +0.03(+0.93%)
Sep 15, 2006 3.163 3.203 3.119 3.178 731,821 +0.07(+2.23%)
Sep 14, 2006 3.168 3.243 3.060 3.109 1,871,968 +0.03(+1.13%)
Sep 13, 2006 3.787 3.787 2.931 3.074 4,189,643 -0.64(-17.31%)
Sep 12, 2006 3.966 4.030 3.644 3.718 766,711 -0.33(-8.08%)
Sep 11, 2006 4.654 4.654 4.045 4.045 659,055 -0.61(-13.18%)
Sep 08, 2006 4.718 4.718 4.659 4.659 143,016 -0.06(-1.36%)
Sep 07, 2006 4.748 4.782 4.673 4.723 171,895 -0.05(-1.14%)
Sep 06, 2006 4.718 4.807 4.678 4.777 91,461 +0.05(+1.15%)
Sep 05, 2006 4.683 4.763 4.634 4.723 181,819 -0.00(-0.10%)
Sep 01, 2006 4.802 4.847 4.723 4.728 38,731 -0.07(-1.44%)
Aug 31, 2006 4.871 4.901 4.796 4.797 38,301 -0.09(-1.82%)
Aug 30, 2006 4.852 4.941 4.842 4.886 58,478 +0.03(+0.61%)
Aug 29, 2006 4.837 4.876 4.782 4.857 59,856 +0.03(+0.62%)
Aug 28, 2006 4.832 4.901 4.802 4.827 96,336 -0.02(-0.41%)
Aug 25, 2006 4.970 4.975 4.777 4.847 98,842 -0.11(-2.20%)
Aug 24, 2006 4.936 5.025 4.901 4.956 85,689 +0.03(+0.70%)
Aug 23, 2006 5.070 5.070 4.852 4.921 59,244 -0.15(-3.02%)
Aug 22, 2006 4.931 5.104 4.901 5.074 68,657 +0.13(+2.60%)
Aug 21, 2006 4.931 4.946 4.837 4.946 99,767 +0.01(+0.20%)
Aug 18, 2006 4.797 4.995 4.782 4.936 116,187 +0.16(+3.32%)
Aug 17, 2006 4.802 4.901 4.698 4.777 175,644 -0.04(-0.92%)
Aug 16, 2006 4.772 4.891 4.654 4.822 123,772 +0.06(+1.25%)
Aug 15, 2006 4.871 4.921 4.619 4.763 214,691 -0.08(-1.64%)
Aug 14, 2006 4.862 4.980 4.817 4.842 162,803 -0.01(-0.31%)
Aug 11, 2006 4.916 5.025 4.852 4.857 160,870 -0.05(-1.01%)
Aug 10, 2006 4.995 5.074 4.876 4.906 174,630 -0.11(-2.17%)
Aug 09, 2006 5.213 5.213 4.985 5.015 173,335 -0.18(-3.43%)
Aug 08, 2006 5.099 5.263 5.089 5.193 91,657 +0.05(+0.96%)
Aug 07, 2006 5.218 5.248 5.065 5.144 150,447 -0.16(-2.99%)
Aug 04, 2006 5.272 5.416 5.198 5.302 289,664 +0.02(+0.37%)
Aug 03, 2006 5.258 5.347 5.119 5.282 155,808 +0.12(+2.40%)
Aug 02, 2006 5.297 5.322 4.970 5.159 241,166 -0.14(-2.71%)
Aug 01, 2006 5.253 5.322 5.188 5.302 102,331 +0.04(+0.75%)
Jul 31, 2006 5.124 5.317 5.094 5.263 106,080 +0.18(+3.51%)
Jul 28, 2006 5.396 5.396 5.050 5.084 260,268 -0.26(-4.91%)
Jul 27, 2006 5.213 5.421 5.193 5.347 563,594 +0.17(+3.35%)
Jul 26, 2006 4.926 5.198 4.886 5.173 305,486 +0.21(+4.19%)
Jul 25, 2006 4.867 5.010 4.822 4.966 101,765 +0.04(+0.91%)
Jul 24, 2006 4.842 4.951 4.792 4.921 83,152 +0.09(+1.84%)
Jul 21, 2006 4.936 4.941 4.728 4.832 154,420 -0.10(-2.11%)
Jul 20, 2006 4.980 4.980 4.857 4.936 125,487 -0.05(-0.99%)
Jul 19, 2006 4.916 5.050 4.565 4.985 203,955 +0.08(+1.72%)
Jul 18, 2006 4.733 4.901 4.604 4.901 1,193,865 +0.18(+3.88%)
Jul 17, 2006 4.698 4.852 4.525 4.718 529,580 +0.04(+0.85%)
Jul 14, 2006 4.733 4.782 4.569 4.678 815,972 -0.10(-2.17%)
Jul 13, 2006 4.837 4.842 4.589 4.782 287,745 -0.10(-2.03%)
Jul 12, 2006 4.985 4.990 4.832 4.881 101,062 -0.13(-2.57%)
Jul 11, 2006 5.074 5.099 4.703 5.010 220,753 +0.12(+2.43%)
Jul 10, 2006 5.020 5.020 4.862 4.891 127,891 -0.13(-2.66%)
Jul 07, 2006 4.961 5.045 4.896 5.025 90,120 +0.06(+1.30%)
Jul 06, 2006 5.040 5.159 4.926 4.961 131,315 -0.05(-1.09%)
Jul 05, 2006 4.901 5.020 4.673 5.015 435,377 +0.09(+1.91%)
Jul 03, 2006 4.753 4.936 4.753 4.921 110,350 +0.11(+2.26%)
Jun 30, 2006 4.758 4.822 4.713 4.812 115,038 +0.10(+2.21%)
Jun 29, 2006 4.466 4.718 4.421 4.708 223,605 +0.24(+5.32%)
Jun 28, 2006 4.456 4.490 4.307 4.470 107,431 +0.01(+0.33%)
Jun 27, 2006 4.475 4.569 4.436 4.456 102,262 -0.03(-0.77%)
Jun 26, 2006 4.327 4.540 4.327 4.490 310,865 +0.01(+0.22%)
Jun 23, 2006 4.277 4.495 4.277 4.480 173,020 +0.14(+3.31%)
Jun 22, 2006 4.367 4.396 4.258 4.337 168,798 -0.03(-0.68%)
Jun 21, 2006 4.386 4.446 4.223 4.367 377,066 -0.04(-0.90%)
Jun 20, 2006 4.446 4.490 4.307 4.406 188,056 -0.06(-1.33%)
Jun 19, 2006 4.490 4.579 4.332 4.466 212,552 -0.03(-0.66%)
Jun 16, 2006 4.268 4.530 4.268 4.495 240,014 +0.23(+5.34%)
Jun 15, 2006 4.154 4.451 4.124 4.268 329,610 +0.13(+3.23%)
Jun 14, 2006 4.104 4.228 4.055 4.134 355,186 +0.01(+0.36%)
Jun 13, 2006 4.238 4.352 3.985 4.119 672,683 -0.19(-4.48%)
Jun 12, 2006 4.569 4.605 4.248 4.312 392,908 -0.27(-5.94%)
Jun 09, 2006 4.614 4.688 4.461 4.584 182,469 -0.03(-0.64%)
Jun 08, 2006 4.847 4.847 4.406 4.614 597,466 +1.41(+44.12%)
Jun 07, 2006 3.193 3.232 3.133 3.201 407,573 +0.02(+0.62%)
Jun 06, 2006 3.325 3.353 3.135 3.182 1,177,378 -0.15(-4.37%)
Jun 05, 2006 3.366 3.410 3.294 3.327 508,556 -0.02(-0.66%)
Jun 02, 2006 3.311 3.408 3.265 3.349 849,899 +0.02(+0.59%)
Jun 01, 2006 3.219 3.375 3.184 3.329 425,737 +0.13(+3.92%)
May 31, 2006 3.197 3.245 3.171 3.204 204,474 +0.01(+0.21%)
May 30, 2006 3.239 3.285 3.146 3.197 385,724 -0.04(-1.36%)
May 26, 2006 3.186 3.245 3.166 3.241 158,577 +0.05(+1.66%)
May 25, 2006 3.157 3.228 3.138 3.188 435,545 +0.05(+1.61%)
May 24, 2006 3.094 3.228 3.032 3.138 1,083,666 +0.03(+1.06%)
May 23, 2006 3.045 3.138 3.025 3.105 1,123,870 +0.08(+2.62%)
May 22, 2006 3.041 3.127 3.003 3.025 413,657 -0.05(-1.72%)
May 19, 2006 3.155 3.155 3.036 3.078 353,683 -0.08(-2.51%)
May 18, 2006 3.221 3.336 3.153 3.157 460,102 -0.08(-2.38%)
May 17, 2006 3.362 3.408 3.206 3.234 400,250 -0.15(-4.30%)
May 16, 2006 3.331 3.450 3.256 3.380 274,991 +0.06(+1.72%)
May 15, 2006 3.333 3.344 3.265 3.322 526,035 -0.04(-1.31%)
May 12, 2006 3.333 3.388 3.307 3.366 251,716 +0.01(+0.33%)
May 11, 2006 3.393 3.485 3.322 3.355 521,939 -0.05(-1.36%)
May 10, 2006 3.272 3.441 3.272 3.402 912,227 +0.12(+3.62%)
May 09, 2006 3.410 3.417 3.256 3.283 1,072,871 -0.10(-2.99%)
May 08, 2006 3.628 3.628 3.351 3.384 713,361 -0.15(-4.23%)
May 05, 2006 3.521 3.602 3.457 3.534 351,338 +0.03(+0.88%)
May 04, 2006 3.521 3.655 3.490 3.503 547,153 -0.02(-0.56%)
May 03, 2006 3.424 3.562 3.366 3.523 482,584 +0.14(+4.03%)
May 02, 2006 3.373 3.410 3.300 3.386 235,785 +0.03(+0.85%)
May 01, 2006 3.351 3.406 3.336 3.358 299,291 +0.01(+0.20%)
Apr 28, 2006 3.316 3.402 3.303 3.351 245,117 +0.02(+0.46%)
Apr 27, 2006 3.366 3.402 3.300 3.336 328,720 -0.04(-1.04%)
Apr 26, 2006 3.289 3.399 3.190 3.371 425,916 +0.05(+1.46%)
Apr 25, 2006 3.314 3.333 3.219 3.322 539,954 +0.02(+0.60%)
Apr 24, 2006 3.300 3.340 3.190 3.303 459,411 +0.00(+0.07%)
Apr 21, 2006 3.386 3.408 3.047 3.300 1,864,842 -0.09(-2.53%)
Apr 20, 2006 3.492 3.492 3.300 3.386 796,061 -0.12(-3.33%)
Apr 19, 2006 3.626 3.631 3.476 3.503 351,717 -0.08(-2.21%)
Apr 18, 2006 3.584 3.595 3.417 3.582 631,039 +0.02(+0.62%)
Apr 17, 2006 3.542 3.628 3.479 3.560 497,103 +0.08(+2.41%)
Apr 13, 2006 3.410 3.556 3.410 3.476 367,630 +0.06(+1.80%)
Apr 12, 2006 3.446 3.549 3.402 3.415 370,799 -0.03(-0.89%)
Apr 11, 2006 3.600 3.617 3.333 3.446 729,264 -0.15(-4.22%)
Apr 10, 2006 3.745 3.796 3.485 3.598 1,204,401 -0.12(-3.31%)
Apr 07, 2006 3.763 3.763 3.701 3.721 370,333 -0.03(-0.88%)
Apr 06, 2006 3.789 3.809 3.690 3.754 697,966 -0.02(-0.64%)
Apr 05, 2006 3.906 3.908 3.697 3.778 701,362 -0.11(-2.72%)
Apr 04, 2006 3.815 3.897 3.796 3.884 883,716 +0.14(+3.76%)
Apr 03, 2006 3.848 3.851 3.708 3.743 575,046 +0.09(+2.53%)
Mar 31, 2006 3.727 3.829 3.587 3.650 607,351 -0.06(-1.49%)
Mar 30, 2006 3.831 3.840 3.602 3.706 704,171 -0.08(-2.14%)
Mar 29, 2006 3.608 3.804 3.591 3.787 719,332 +0.20(+5.58%)
Mar 28, 2006 3.767 3.780 3.564 3.587 1,432,078 -0.04(-1.15%)
Mar 27, 2006 3.421 3.686 3.421 3.628 1,818,167 +0.28(+8.34%)
Mar 24, 2006 3.366 3.366 3.190 3.349 369,127 +0.04(+1.06%)
Mar 23, 2006 3.292 3.355 3.278 3.314 319,349 +0.02(+0.74%)
Mar 22, 2006 3.140 3.380 3.140 3.289 859,576 +0.15(+4.91%)
Mar 21, 2006 3.047 3.164 2.931 3.135 452,791 +0.09(+3.11%)
Mar 20, 2006 3.036 3.157 2.995 3.041 235,527 -0.01(-0.22%)
Mar 17, 2006 2.975 3.138 2.964 3.047 347,024 +0.07(+2.29%)
Mar 16, 2006 3.144 3.151 2.973 2.979 316,792 -0.15(-4.65%)
Mar 15, 2006 2.922 3.124 2.863 3.124 478,445 +0.19(+6.61%)
Mar 14, 2006 3.012 3.012 2.801 2.931 707,640 -0.10(-3.20%)
Mar 13, 2006 3.043 3.116 2.959 3.028 480,008 -0.04(-1.22%)
Mar 10, 2006 3.047 3.190 3.043 3.065 341,870 -0.03(-1.07%)
Mar 09, 2006 3.058 3.487 3.025 3.098 926,358 +0.06(+1.88%)
Mar 08, 2006 3.034 3.069 3.010 3.041 281,460 +0.02(+0.51%)
Mar 07, 2006 3.050 3.072 3.014 3.025 369,096 -0.07(-2.20%)
Mar 06, 2006 3.105 3.278 3.025 3.094 420,404 -0.02(-0.50%)
Mar 03, 2006 3.127 3.151 2.944 3.109 817,052 -0.10(-3.09%)
Mar 02, 2006 3.397 3.397 3.157 3.208 593,829 -0.18(-5.32%)
Mar 01, 2006 3.344 3.410 3.333 3.388 258,409 +0.04(+1.25%)
Feb 28, 2006 3.408 3.454 3.300 3.347 344,385 -0.06(-1.81%)
Feb 27, 2006 3.523 3.523 3.333 3.408 661,404 -0.05(-1.53%)
Feb 24, 2006 3.474 3.474 3.391 3.461 414,423 +0.03(+0.77%)
Feb 23, 2006 3.483 3.492 3.322 3.435 364,440 -0.04(-1.08%)
Feb 22, 2006 3.419 3.472 3.307 3.472 245,868 +0.06(+1.81%)
Feb 21, 2006 3.454 3.483 3.197 3.410 937,593 -0.04(-1.02%)
Feb 17, 2006 3.349 3.470 3.309 3.446 679,308 +0.11(+3.37%)
Feb 16, 2006 3.283 3.344 3.256 3.333 503,566 +0.05(+1.54%)
Feb 15, 2006 3.155 3.355 3.155 3.283 1,677,462 +0.16(+5.07%)
Feb 14, 2006 3.023 3.144 2.999 3.124 302,860 +0.13(+4.34%)
Feb 13, 2006 2.981 3.069 2.964 2.995 349,545 +0.04(+1.42%)
Feb 10, 2006 2.992 3.021 2.937 2.953 274,964 -0.03(-1.03%)
Feb 09, 2006 2.915 3.080 2.874 2.984 447,146 +0.07(+2.34%)
Feb 08, 2006 2.907 2.915 2.805 2.915 370,039 +0.07(+2.32%)
Feb 07, 2006 2.860 2.944 2.755 2.849 299,467 -0.01(-0.38%)
Feb 06, 2006 2.869 2.885 2.753 2.860 371,969 +0.10(+3.75%)
Feb 03, 2006 2.728 2.772 2.649 2.757 244,405 +0.01(+0.48%)
Feb 02, 2006 2.918 3.028 2.640 2.744 207,713 -0.12(-4.22%)
Feb 01, 2006 2.794 2.865 2.770 2.865 223,689 +0.08(+2.92%)
Jan 31, 2006 2.777 2.808 2.753 2.783 180,417 -0.03(-1.17%)
Jan 30, 2006 2.662 2.841 2.656 2.816 506,565 +0.16(+5.96%)
Jan 27, 2006 2.623 2.673 2.623 2.658 129,784 +0.05(+2.03%)
Jan 26, 2006 2.489 2.618 2.489 2.605 141,877 +0.11(+4.59%)
Jan 25, 2006 2.566 2.566 2.460 2.491 77,028 -0.06(-2.25%)
Jan 24, 2006 2.616 2.616 2.517 2.548 66,869 -0.05(-2.03%)
Jan 23, 2006 2.526 2.625 2.526 2.601 109,448 +0.05(+1.90%)
Jan 20, 2006 2.596 2.618 2.453 2.552 217,481 -0.03(-1.19%)
Jan 19, 2006 2.517 2.735 2.420 2.583 321,188 +0.10(+3.89%)
Jan 18, 2006 2.447 2.508 2.445 2.486 88,911 -0.03(-1.05%)
Jan 17, 2006 2.464 2.552 2.447 2.513 118,677 +0.02(+0.62%)
Jan 13, 2006 2.550 2.552 2.438 2.497 193,794 -0.07(-2.83%)
Jan 12, 2006 2.585 2.625 2.515 2.570 176,642 +0.03(+1.04%)
Jan 11, 2006 2.640 2.640 2.434 2.544 368,854 -0.09(-3.43%)
Jan 10, 2006 2.634 2.678 2.616 2.634 346,466 +0.02(+0.85%)
Jan 09, 2006 2.412 2.612 2.368 2.612 423,292 +0.25(+10.51%)
Jan 06, 2006 2.244 2.409 2.244 2.363 220,072 +0.14(+6.34%)
Jan 05, 2006 2.260 2.260 2.205 2.222 115,050 -0.01(-0.30%)
Jan 04, 2006 2.167 2.297 2.090 2.229 278,430 +0.03(+1.20%)
Jan 03, 2006 2.282 2.288 2.200 2.203 216,363 -0.08(-3.38%)
Dec 30, 2005 2.352 2.409 2.255 2.280 306,975 -0.11(-4.43%)
Dec 29, 2005 2.337 2.453 2.200 2.385 183,725 -1.14(-32.42%)
Dec 28, 2005 3.620 3.670 3.300 3.529 530,380 -0.01(-0.25%)
Dec 27, 2005 3.584 3.675 3.531 3.538 321,773 -0.04(-1.23%)
Dec 23, 2005 3.598 3.714 3.402 3.582 415,851 +0.07(+2.13%)
Dec 22, 2005 3.490 3.575 3.410 3.507 431,303 +0.04(+1.01%)
Dec 21, 2005 3.267 3.474 3.237 3.472 1,047,126 +0.20(+5.98%)
Dec 20, 2005 3.303 3.395 3.237 3.276 507,656 -0.09(-2.68%)
Dec 19, 2005 3.512 3.529 3.303 3.366 975,318 -0.14(-4.08%)
Dec 16, 2005 3.591 3.633 3.382 3.509 879,422 -0.11(-3.16%)
Dec 15, 2005 3.628 3.686 3.525 3.624 209,061 -0.00(-0.06%)
Dec 14, 2005 3.789 3.842 3.560 3.626 237,239 -0.14(-3.68%)
Dec 13, 2005 3.829 3.829 3.749 3.765 315,410 +0.00(+0.06%)
Dec 12, 2005 3.703 3.820 3.637 3.763 802,160 +0.14(+3.89%)
Dec 09, 2005 3.591 3.738 3.591 3.622 329,953 +0.03(+0.92%)
Dec 08, 2005 3.741 3.741 3.525 3.589 480,387 -0.11(-3.03%)
Dec 07, 2005 3.796 3.796 3.578 3.701 775,800 -0.06(-1.52%)
Dec 06, 2005 3.798 3.888 3.741 3.758 1,228,919 +0.02(+0.53%)
Dec 05, 2005 3.793 3.793 3.650 3.738 1,339,358 +0.01(+0.35%)
Dec 02, 2005 3.677 3.763 3.584 3.725 1,548,874 +0.06(+1.68%)
Dec 01, 2005 3.534 3.697 3.531 3.664 2,941,407 +0.13(+3.74%)
Nov 30, 2005 3.349 3.562 3.349 3.531 1,322,997 +0.26(+7.79%)
Nov 29, 2005 3.256 3.300 3.245 3.276 738,987 +0.03(+0.81%)
Nov 28, 2005 3.168 3.300 3.160 3.250 760,802 +0.10(+3.29%)
Nov 25, 2005 3.133 3.166 3.102 3.146 229,513 +0.09(+3.03%)
Nov 23, 2005 2.893 3.113 2.891 3.054 740,351 +0.18(+6.36%)
Nov 22, 2005 2.860 2.887 2.803 2.871 470,388 +0.03(+1.16%)
Nov 21, 2005 2.858 2.874 2.803 2.838 188,155 -0.02(-0.85%)
Nov 18, 2005 2.887 2.891 2.849 2.863 69,990 +0.02(+0.77%)
Nov 17, 2005 2.794 2.893 2.775 2.841 185,883 -0.02(-0.77%)
Nov 16, 2005 2.805 2.887 2.761 2.863 139,525 +0.05(+1.64%)
Nov 15, 2005 2.860 2.933 2.768 2.816 524,017 -0.12(-4.19%)
Nov 14, 2005 2.907 2.970 2.860 2.940 159,977 +0.04(+1.37%)
Nov 11, 2005 2.871 2.900 2.711 2.900 364,494 -0.02(-0.60%)
Nov 10, 2005 2.871 2.918 2.860 2.918 94,077 +0.00(+0.15%)
Nov 09, 2005 2.739 3.078 2.739 2.913 226,786 +0.09(+3.11%)
Nov 08, 2005 2.788 2.849 2.788 2.825 18,179 +0.03(+1.18%)
Nov 07, 2005 2.739 2.860 2.733 2.792 96,804 +0.07(+2.59%)
Nov 04, 2005 2.665 2.902 2.647 2.722 473,115 +0.07(+2.83%)
Nov 03, 2005 2.693 2.693 2.559 2.647 200,881 +0.02(+0.67%)
Nov 02, 2005 2.541 2.654 2.522 2.629 304,502 +0.07(+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.