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

Napco Sec Tech Inc (NQ: NSSC )

48.59 -0.80 (-1.63%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 4, 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 (%)
Nov 30, 2007 2.362 2.520 2.362 2.490 191,309 +0.03(+1.41%)
Nov 29, 2007 2.460 2.525 2.450 2.455 281,442 -0.02(-1.00%)
Nov 28, 2007 2.391 2.510 2.391 2.480 106,671 +0.09(+3.94%)
Nov 27, 2007 2.525 2.613 2.332 2.386 191,305 -0.19(-7.47%)
Nov 26, 2007 2.510 2.633 2.495 2.579 70,123 +0.06(+2.35%)
Nov 23, 2007 2.529 2.628 2.520 2.520 54,044 -0.01(-0.58%)
Nov 21, 2007 2.520 2.569 2.520 2.534 49,540 +0.01(+0.39%)
Nov 20, 2007 2.643 2.643 2.515 2.525 112,440 -0.06(-2.34%)
Nov 19, 2007 2.609 2.623 2.559 2.585 70,318 -0.03(-1.09%)
Nov 16, 2007 2.569 2.653 2.569 2.613 100,396 +0.01(+0.38%)
Nov 15, 2007 2.609 2.628 2.584 2.604 91,984 +0.00(+0.00%)
Nov 14, 2007 2.633 2.643 2.584 2.604 109,005 -0.02(-0.94%)
Nov 13, 2007 2.584 2.722 2.584 2.628 267,597 +0.02(+0.95%)
Nov 12, 2007 2.668 2.702 2.584 2.604 403,638 -0.08(-2.95%)
Nov 09, 2007 2.638 2.717 2.618 2.683 79,859 +0.01(+0.56%)
Nov 08, 2007 2.688 2.717 2.663 2.668 70,093 -0.02(-0.92%)
Nov 07, 2007 2.683 2.702 2.668 2.693 51,969 -0.01(-0.55%)
Nov 06, 2007 2.658 2.707 2.609 2.707 46,647 +0.00(+0.00%)
Nov 05, 2007 2.668 2.717 2.668 2.707 74,613 +0.03(+1.11%)
Nov 02, 2007 2.791 2.816 2.668 2.678 165,933 -0.11(-4.07%)
Nov 01, 2007 2.781 2.861 2.742 2.791 45,233 +0.00(+0.00%)
Oct 31, 2007 2.861 2.865 2.786 2.791 73,916 -0.04(-1.40%)
Oct 30, 2007 2.890 2.890 2.767 2.831 106,232 -0.06(-2.05%)
Oct 29, 2007 2.791 2.895 2.791 2.890 71,870 +0.02(+0.69%)
Oct 26, 2007 2.905 2.905 2.796 2.870 57,491 -0.03(-1.02%)
Oct 25, 2007 2.880 2.910 2.875 2.900 43,747 +0.00(+0.00%)
Oct 24, 2007 2.885 2.910 2.846 2.900 37,956 +0.01(+0.34%)
Oct 23, 2007 2.885 2.910 2.875 2.890 58,193 +0.00(+0.17%)
Oct 22, 2007 2.846 2.885 2.831 2.885 63,962 +0.03(+1.04%)
Oct 19, 2007 2.831 2.890 2.831 2.856 28,400 +0.00(+0.17%)
Oct 18, 2007 2.831 2.910 2.732 2.851 70,781 -0.01(-0.52%)
Oct 17, 2007 2.915 2.940 2.772 2.865 46,190 -0.05(-1.69%)
Oct 16, 2007 2.920 2.954 2.870 2.915 33,219 -0.03(-1.01%)
Oct 15, 2007 2.826 2.949 2.816 2.944 111,187 +0.12(+4.20%)
Oct 12, 2007 2.816 2.841 2.786 2.826 102,916 +0.02(+0.70%)
Oct 11, 2007 2.702 2.826 2.633 2.806 104,329 +0.10(+3.84%)
Oct 10, 2007 2.643 2.707 2.643 2.702 37,419 +0.06(+2.24%)
Oct 09, 2007 2.673 2.707 2.599 2.643 60,529 -0.02(-0.93%)
Oct 08, 2007 2.678 2.693 2.628 2.668 45,781 -0.02(-0.92%)
Oct 05, 2007 2.697 2.707 2.678 2.693 45,307 +0.00(+0.00%)
Oct 04, 2007 2.628 2.707 2.604 2.693 50,686 +0.04(+1.68%)
Oct 03, 2007 2.638 2.707 2.633 2.648 52,643 -0.02(-0.74%)
Oct 02, 2007 2.693 2.697 2.633 2.668 68,042 -0.03(-1.28%)
Oct 01, 2007 2.742 2.742 2.683 2.702 42,255 -0.05(-1.80%)
Sep 28, 2007 2.717 2.801 2.495 2.752 45,137 -0.01(-0.54%)
Sep 27, 2007 2.727 2.767 2.712 2.767 37,136 +0.03(+1.27%)
Sep 26, 2007 2.653 2.742 2.495 2.732 72,159 +0.09(+3.36%)
Sep 25, 2007 2.623 2.668 2.599 2.643 86,243 -0.00(-0.19%)
Sep 24, 2007 2.643 2.658 2.633 2.648 173,410 -0.02(-0.92%)
Sep 21, 2007 2.697 2.697 2.643 2.673 143,158 -0.03(-1.10%)
Sep 20, 2007 2.707 2.767 2.702 2.702 107,986 -0.02(-0.91%)
Sep 19, 2007 2.653 2.836 2.653 2.727 151,835 +0.04(+1.66%)
Sep 18, 2007 2.717 2.757 2.569 2.683 340,220 -0.03(-1.27%)
Sep 17, 2007 2.767 2.861 2.702 2.717 530,390 -0.32(-10.57%)
Sep 14, 2007 2.940 3.108 2.940 3.038 45,988 +0.05(+1.82%)
Sep 13, 2007 2.890 3.088 2.890 2.984 49,169 +0.12(+4.14%)
Sep 12, 2007 2.861 2.964 2.861 2.865 52,657 -0.01(-0.51%)
Sep 11, 2007 2.979 3.078 2.796 2.880 66,340 -0.12(-3.95%)
Sep 10, 2007 2.964 3.043 2.801 2.999 89,804 +0.02(+0.66%)
Sep 07, 2007 3.182 3.182 2.851 2.979 82,229 -0.26(-7.94%)
Sep 06, 2007 3.132 3.236 3.103 3.236 31,910 +0.05(+1.55%)
Sep 05, 2007 3.137 3.201 3.098 3.187 29,511 +0.01(+0.31%)
Sep 04, 2007 3.024 3.196 3.024 3.177 60,365 +0.14(+4.55%)
Aug 31, 2007 3.112 3.112 3.033 3.038 30,054 -0.05(-1.60%)
Aug 30, 2007 3.088 3.117 2.964 3.088 80,402 +0.00(+0.16%)
Aug 29, 2007 3.162 3.162 3.009 3.083 31,981 -0.08(-2.50%)
Aug 28, 2007 3.256 3.256 3.098 3.162 87,950 -0.09(-2.88%)
Aug 27, 2007 3.137 3.295 2.999 3.256 78,535 +0.09(+2.81%)
Aug 24, 2007 3.098 3.211 3.058 3.167 41,974 +0.04(+1.26%)
Aug 23, 2007 2.930 3.157 2.930 3.127 81,525 +0.14(+4.73%)
Aug 22, 2007 2.821 3.053 2.781 2.986 56,254 +0.22(+7.93%)
Aug 21, 2007 2.885 2.925 2.762 2.767 48,888 -0.10(-3.45%)
Aug 20, 2007 2.796 2.920 2.752 2.865 69,103 +0.06(+2.29%)
Aug 17, 2007 2.920 2.920 2.767 2.801 120,330 -0.01(-0.35%)
Aug 16, 2007 2.752 2.865 2.752 2.811 195,615 +0.04(+1.43%)
Aug 15, 2007 2.841 2.846 2.772 2.772 314,633 -0.08(-2.94%)
Aug 14, 2007 2.915 2.915 2.851 2.856 39,132 -0.05(-1.70%)
Aug 13, 2007 3.063 3.063 2.821 2.905 210,622 -0.16(-5.31%)
Aug 10, 2007 3.216 3.439 2.999 3.068 612,801 -0.28(-8.41%)
Aug 09, 2007 3.182 3.350 3.172 3.350 551,601 +0.12(+3.83%)
Aug 08, 2007 3.068 3.359 3.058 3.226 245,481 +0.17(+5.49%)
Aug 07, 2007 2.811 3.083 2.811 3.058 83,001 +0.21(+7.47%)
Aug 06, 2007 2.816 2.851 2.717 2.846 121,062 +0.00(+0.17%)
Aug 03, 2007 2.870 3.033 2.826 2.841 111,077 -0.21(-6.96%)
Aug 02, 2007 3.216 3.226 3.053 3.053 269,641 -0.16(-4.92%)
Aug 01, 2007 3.280 3.295 3.211 3.211 61,195 -0.08(-2.40%)
Jul 31, 2007 3.285 3.404 3.216 3.290 127,058 +0.09(+2.94%)
Jul 30, 2007 3.137 3.196 3.137 3.196 53,390 +0.04(+1.41%)
Jul 27, 2007 3.192 3.206 3.137 3.152 103,849 -0.06(-1.85%)
Jul 26, 2007 3.285 3.290 3.211 3.211 103,633 -0.07(-2.11%)
Jul 25, 2007 3.384 3.389 3.261 3.280 142,295 -0.10(-2.92%)
Jul 24, 2007 3.384 3.424 3.359 3.379 107,843 -0.00(-0.15%)
Jul 23, 2007 3.369 3.424 3.359 3.384 175,714 +0.04(+1.33%)
Jul 20, 2007 3.404 3.404 3.305 3.340 84,893 -0.05(-1.60%)
Jul 19, 2007 3.374 3.419 3.355 3.394 98,957 +0.05(+1.63%)
Jul 18, 2007 3.424 3.429 3.285 3.340 149,479 -0.09(-2.59%)
Jul 17, 2007 3.424 3.453 3.419 3.429 197,598 +0.03(+0.87%)
Jul 16, 2007 3.404 3.429 3.345 3.399 173,461 +0.09(+2.84%)
Jul 13, 2007 3.261 3.310 3.261 3.305 90,866 +0.04(+1.36%)
Jul 12, 2007 3.192 3.285 3.187 3.261 151,867 +0.07(+2.17%)
Jul 11, 2007 3.117 3.192 3.098 3.192 72,180 +0.06(+2.05%)
Jul 10, 2007 3.127 3.147 3.078 3.127 35,067 -0.00(-0.16%)
Jul 09, 2007 3.088 3.157 3.088 3.132 121,617 -0.01(-0.31%)
Jul 06, 2007 3.162 3.162 3.088 3.142 63,895 +0.00(+0.16%)
Jul 05, 2007 3.093 3.137 3.093 3.137 40,229 +0.03(+0.95%)
Jul 03, 2007 3.098 3.137 3.098 3.108 33,114 +0.00(+0.00%)
Jul 02, 2007 3.122 3.157 3.098 3.108 69,182 -0.00(-0.16%)
Jun 29, 2007 3.073 3.112 3.073 3.112 162,852 +0.03(+1.12%)
Jun 28, 2007 3.033 3.083 3.033 3.078 121,829 +0.02(+0.81%)
Jun 27, 2007 3.033 3.083 3.033 3.053 110,065 -0.01(-0.32%)
Jun 26, 2007 3.078 3.103 3.063 3.063 90,049 +0.00(+0.15%)
Jun 25, 2007 3.063 3.088 3.053 3.059 41,899 +0.01(+0.34%)
Jun 22, 2007 3.098 3.187 3.028 3.048 119,741 -0.04(-1.44%)
Jun 21, 2007 3.135 3.135 3.014 3.093 74,364 -0.04(-1.42%)
Jun 20, 2007 3.142 3.152 3.117 3.137 69,022 +0.00(+0.16%)
Jun 19, 2007 3.058 3.142 2.984 3.132 86,834 +0.05(+1.60%)
Jun 18, 2007 2.989 3.127 2.979 3.083 180,754 +0.11(+3.83%)
Jun 15, 2007 2.975 2.979 2.949 2.969 211,115 +0.01(+0.29%)
Jun 14, 2007 2.935 2.984 2.935 2.961 77,321 +0.02(+0.71%)
Jun 13, 2007 2.949 2.964 2.905 2.940 129,746 +0.01(+0.51%)
Jun 12, 2007 2.895 2.984 2.895 2.925 60,723 +0.00(+0.17%)
Jun 11, 2007 2.905 2.989 2.890 2.920 175,256 +0.00(+0.00%)
Jun 08, 2007 2.875 2.944 2.841 2.920 77,323 +0.06(+2.07%)
Jun 07, 2007 2.920 2.920 2.816 2.861 81,300 -0.05(-1.86%)
Jun 06, 2007 2.826 2.924 2.821 2.915 62,039 +0.05(+1.90%)
Jun 05, 2007 2.915 2.915 2.826 2.861 91,036 -0.04(-1.53%)
Jun 04, 2007 2.905 2.964 2.900 2.905 95,089 -0.02(-0.68%)
Jun 01, 2007 2.925 2.964 2.910 2.925 112,239 -0.00(-0.17%)
May 31, 2007 2.954 3.014 2.905 2.930 67,453 -0.02(-0.84%)
May 30, 2007 2.915 2.964 2.871 2.954 91,093 +0.02(+0.84%)
May 29, 2007 2.949 2.969 2.915 2.930 98,188 -0.03(-1.17%)
May 25, 2007 2.994 3.009 2.915 2.964 157,608 -0.00(-0.17%)
May 24, 2007 3.014 3.019 2.969 2.969 174,193 -0.06(-1.86%)
May 23, 2007 2.999 3.043 2.999 3.025 87,721 +0.00(+0.06%)
May 22, 2007 3.038 3.038 3.009 3.024 131,112 +0.00(+0.00%)
May 21, 2007 2.989 3.033 2.979 3.024 59,205 +0.02(+0.82%)
May 18, 2007 3.033 3.033 2.969 2.999 121,623 -0.04(-1.30%)
May 17, 2007 3.043 3.043 2.969 3.038 144,123 +0.00(+0.16%)
May 16, 2007 2.984 3.033 2.984 3.033 159,334 +0.04(+1.49%)
May 15, 2007 3.004 3.063 2.964 2.989 214,959 -0.01(-0.49%)
May 14, 2007 2.856 3.019 2.851 3.004 171,819 +0.14(+4.83%)
May 11, 2007 2.885 2.885 2.841 2.865 160,753 -0.03(-1.02%)
May 10, 2007 3.038 3.043 2.816 2.895 1,537,355 -0.22(-6.98%)
May 09, 2007 3.053 3.112 3.053 3.112 185,468 +0.06(+1.94%)
May 08, 2007 3.058 3.157 3.028 3.053 227,203 +0.01(+0.32%)
May 07, 2007 2.999 3.063 2.969 3.043 176,185 +0.04(+1.48%)
May 04, 2007 3.001 3.048 2.999 2.999 209,994 -0.00(-0.16%)
May 03, 2007 2.964 3.038 2.964 3.004 207,454 +0.03(+1.00%)
May 02, 2007 2.944 2.989 2.940 2.974 172,688 +0.01(+0.50%)
May 01, 2007 2.954 2.984 2.954 2.959 96,048 +0.01(+0.33%)
Apr 30, 2007 2.959 2.969 2.890 2.949 121,279 +0.00(+0.17%)
Apr 27, 2007 2.964 2.964 2.910 2.944 72,425 -0.02(-0.83%)
Apr 26, 2007 2.964 2.989 2.964 2.969 64,735 +0.00(+0.17%)
Apr 25, 2007 2.964 3.009 2.954 2.964 72,000 +0.00(+0.17%)
Apr 24, 2007 2.964 2.999 2.954 2.959 71,858 -0.00(-0.17%)
Apr 23, 2007 2.969 3.009 2.964 2.964 72,283 +0.00(+0.00%)
Apr 20, 2007 2.984 3.009 2.964 2.964 158,553 +0.00(+0.00%)
Apr 19, 2007 2.949 2.984 2.940 2.964 172,305 +0.01(+0.50%)
Apr 18, 2007 2.969 2.979 2.930 2.949 126,997 -0.01(-0.50%)
Apr 17, 2007 2.954 2.989 2.944 2.964 161,865 +0.02(+0.84%)
Apr 16, 2007 2.959 2.979 2.935 2.940 309,105 +0.00(+0.17%)
Apr 13, 2007 2.944 2.949 2.915 2.935 308,393 +0.02(+0.68%)
Apr 12, 2007 2.920 2.940 2.905 2.915 369,078 -0.02(-0.67%)
Apr 11, 2007 2.979 2.979 2.920 2.935 417,687 -0.00(-0.17%)
Apr 10, 2007 2.984 3.009 2.910 2.940 368,005 -0.04(-1.33%)
Apr 09, 2007 2.959 2.989 2.856 2.979 786,636 +0.13(+4.69%)
Apr 05, 2007 2.697 2.880 2.697 2.846 658,890 +0.15(+5.49%)
Apr 04, 2007 2.658 2.722 2.618 2.697 163,431 +0.04(+1.49%)
Apr 03, 2007 2.633 2.712 2.623 2.658 145,753 +0.02(+0.94%)
Apr 02, 2007 2.604 2.643 2.604 2.633 109,990 +0.01(+0.57%)
Mar 30, 2007 2.574 2.618 2.574 2.618 95,783 +0.04(+1.63%)
Mar 29, 2007 2.574 2.609 2.574 2.576 170,038 +0.01(+0.28%)
Mar 28, 2007 2.604 2.633 2.564 2.569 215,245 -0.05(-1.89%)
Mar 27, 2007 2.599 2.638 2.584 2.618 144,866 +0.01(+0.38%)
Mar 26, 2007 2.604 2.609 2.569 2.609 143,898 +0.02(+0.76%)
Mar 23, 2007 2.554 2.633 2.554 2.589 140,336 +0.03(+1.35%)
Mar 22, 2007 2.564 2.569 2.515 2.554 213,814 +0.00(+0.19%)
Mar 21, 2007 2.510 2.554 2.490 2.549 173,234 +0.05(+2.18%)
Mar 20, 2007 2.574 2.574 2.470 2.495 170,204 -0.06(-2.51%)
Mar 19, 2007 2.534 2.638 2.533 2.559 330,735 +0.05(+2.17%)
Mar 16, 2007 2.362 2.589 2.342 2.505 593,699 +0.21(+9.26%)
Mar 15, 2007 2.297 2.297 2.253 2.292 141,024 +0.01(+0.44%)
Mar 14, 2007 2.292 2.322 2.238 2.282 196,744 +0.00(+0.00%)
Mar 13, 2007 2.386 2.381 2.223 2.282 327,513 -0.10(-4.35%)
Mar 12, 2007 2.426 2.441 2.357 2.386 215,309 -0.03(-1.43%)
Mar 09, 2007 2.490 2.495 2.421 2.421 92,237 -0.05(-2.20%)
Mar 08, 2007 2.470 2.490 2.436 2.475 222,465 +0.00(+0.00%)
Mar 07, 2007 2.584 2.589 2.465 2.475 95,269 -0.09(-3.65%)
Mar 06, 2007 2.475 2.569 2.475 2.569 143,271 +0.09(+3.79%)
Mar 05, 2007 2.495 2.520 2.470 2.475 178,966 -0.02(-0.79%)
Mar 02, 2007 2.539 2.549 2.485 2.495 176,483 -0.04(-1.75%)
Mar 01, 2007 2.599 2.599 2.534 2.539 225,315 -0.01(-0.39%)
Feb 28, 2007 2.569 2.589 2.544 2.549 164,275 -0.00(-0.19%)
Feb 27, 2007 2.599 2.599 2.544 2.554 325,936 -0.04(-1.52%)
Feb 26, 2007 2.604 2.623 2.594 2.594 135,314 -0.00(-0.19%)
Feb 23, 2007 2.599 2.604 2.589 2.599 95,647 +0.01(+0.57%)
Feb 22, 2007 2.604 2.623 2.569 2.584 293,352 -0.01(-0.38%)
Feb 21, 2007 2.604 2.604 2.574 2.594 201,013 +0.01(+0.57%)
Feb 20, 2007 2.584 2.604 2.569 2.579 122,977 -0.01(-0.38%)
Feb 16, 2007 2.594 2.609 2.584 2.589 108,448 -0.00(-0.19%)
Feb 15, 2007 2.564 2.609 2.564 2.594 45,382 +0.01(+0.57%)
Feb 14, 2007 2.569 2.599 2.549 2.579 116,953 +0.03(+1.36%)
Feb 13, 2007 2.529 2.569 2.529 2.544 131,958 +0.00(+0.00%)
Feb 12, 2007 2.520 2.559 2.520 2.544 151,197 -0.05(-1.90%)
Feb 09, 2007 2.594 2.618 2.577 2.594 151,430 +0.00(+0.00%)
Feb 08, 2007 2.594 2.604 2.554 2.594 138,192 -0.00(-0.19%)
Feb 07, 2007 2.544 2.643 2.529 2.599 1,297,110 +0.07(+2.73%)
Feb 06, 2007 2.989 2.989 2.485 2.529 1,113,083 -0.43(-14.67%)
Feb 05, 2007 2.925 2.994 2.900 2.964 54,365 +0.02(+0.67%)
Feb 02, 2007 2.984 2.994 2.940 2.944 209,065 -0.04(-1.49%)
Feb 01, 2007 2.989 3.024 2.969 2.989 164,735 +0.01(+0.50%)
Jan 31, 2007 2.925 2.979 2.925 2.974 193,491 +0.03(+1.18%)
Jan 30, 2007 2.930 2.949 2.915 2.940 72,261 +0.02(+0.85%)
Jan 29, 2007 2.865 2.930 2.846 2.915 137,342 +0.06(+2.08%)
Jan 26, 2007 2.830 2.861 2.821 2.856 64,130 +0.03(+1.05%)
Jan 25, 2007 2.846 2.856 2.806 2.826 155,962 -0.03(-1.21%)
Jan 24, 2007 2.865 2.890 2.801 2.861 174,558 +0.00(+0.17%)
Jan 23, 2007 2.890 2.898 2.801 2.856 210,751 -0.04(-1.53%)
Jan 22, 2007 2.940 2.940 2.890 2.900 76,100 -0.03(-1.01%)
Jan 19, 2007 2.890 2.940 2.870 2.930 280,079 +0.04(+1.54%)
Jan 18, 2007 2.910 2.935 2.880 2.885 325,053 -0.02(-0.85%)
Jan 17, 2007 2.905 2.940 2.885 2.910 316,149 -0.01(-0.34%)
Jan 16, 2007 2.865 2.920 2.801 2.920 396,904 +0.05(+1.72%)
Jan 12, 2007 2.910 2.915 2.861 2.870 103,675 -0.00(-0.17%)
Jan 11, 2007 2.821 2.900 2.821 2.875 170,708 +0.04(+1.39%)
Jan 10, 2007 2.826 2.851 2.816 2.836 86,747 -0.00(-0.17%)
Jan 09, 2007 2.865 2.865 2.841 2.841 64,782 -0.04(-1.37%)
Jan 08, 2007 2.949 2.949 2.846 2.880 230,474 -0.05(-1.69%)
Jan 05, 2007 2.900 2.944 2.875 2.930 171,686 +0.04(+1.54%)
Jan 04, 2007 2.856 2.925 2.851 2.885 130,732 +0.04(+1.57%)
Jan 03, 2007 2.915 2.915 2.841 2.841 152,224 -0.06(-2.04%)
Dec 29, 2006 2.831 2.935 2.821 2.900 293,775 +0.08(+2.98%)
Dec 28, 2006 2.841 2.846 2.791 2.816 170,093 -0.03(-1.04%)
Dec 27, 2006 2.836 2.895 2.811 2.846 225,774 +0.02(+0.88%)
Dec 26, 2006 2.920 2.974 2.767 2.821 343,198 -0.08(-2.89%)
Dec 22, 2006 2.935 2.969 2.900 2.905 64,808 -0.01(-0.51%)
Dec 21, 2006 2.935 2.964 2.890 2.920 225,705 -0.04(-1.34%)
Dec 20, 2006 2.910 2.964 2.900 2.959 347,383 +0.06(+2.04%)
Dec 19, 2006 2.964 2.979 2.880 2.900 185,877 -0.06(-2.17%)
Dec 18, 2006 3.088 3.103 2.930 2.964 1,112,265 -0.11(-3.54%)
Dec 15, 2006 3.033 3.073 3.004 3.073 989,565 +0.06(+2.13%)
Dec 14, 2006 3.014 3.058 2.964 3.009 202,570 -0.00(-0.16%)
Dec 13, 2006 3.053 3.103 3.004 3.014 349,572 -0.04(-1.29%)
Dec 12, 2006 3.088 3.162 2.964 3.053 597,707 -0.05(-1.59%)
Dec 11, 2006 3.261 3.261 3.098 3.103 218,692 -0.13(-3.98%)
Dec 08, 2006 3.211 3.251 3.211 3.231 306,731 -0.01(-0.46%)
Dec 07, 2006 3.285 3.295 3.221 3.246 268,354 -0.01(-0.45%)
Dec 06, 2006 3.285 3.285 3.211 3.261 676,200 -0.03(-1.05%)
Dec 05, 2006 3.221 3.310 3.193 3.295 567,098 +0.09(+2.93%)
Dec 04, 2006 3.137 3.226 3.137 3.201 202,199 +0.01(+0.47%)
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.