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

Deswell Inds Inc (NQ: DSWL )

2.490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2009 1.665 1.674 1.674 1.674 30,655 -0.01(-0.49%)
Dec 30, 2009 1.678 1.728 1.674 1.682 26,117 +0.02(+1.25%)
Dec 29, 2009 1.616 1.674 1.612 1.661 74,964 +0.04(+2.30%)
Dec 28, 2009 1.703 1.728 1.620 1.624 48,516 -0.07(-3.92%)
Dec 24, 2009 1.703 1.801 1.690 1.690 17,642 +0.00(+0.25%)
Dec 23, 2009 1.711 1.740 1.649 1.686 37,127 -0.02(-1.22%)
Dec 22, 2009 1.711 1.752 1.699 1.707 27,008 -0.02(-1.23%)
Dec 21, 2009 1.794 1.794 1.719 1.728 38,549 +0.03(+1.89%)
Dec 18, 2009 1.657 1.696 1.657 1.696 7,000 +0.02(+1.34%)
Dec 17, 2009 1.802 1.802 1.661 1.674 73,733 -0.09(-5.23%)
Dec 16, 2009 1.740 1.798 1.740 1.766 18,842 +0.05(+2.97%)
Dec 15, 2009 1.732 1.740 1.715 1.715 5,551 -0.01(-0.48%)
Dec 14, 2009 1.719 1.773 1.715 1.723 13,285 +0.00(+0.00%)
Dec 11, 2009 1.835 1.835 1.686 1.723 39,642 -0.07(-3.93%)
Dec 10, 2009 1.864 1.902 1.790 1.794 59,134 -0.07(-3.78%)
Dec 09, 2009 1.839 1.864 1.790 1.864 53,239 +0.02(+1.12%)
Dec 08, 2009 1.823 1.844 1.798 1.844 111,191 +0.02(+1.37%)
Dec 07, 2009 1.765 1.823 1.765 1.819 60,141 +0.05(+2.81%)
Dec 04, 2009 1.781 1.802 1.765 1.769 92,638 -0.00(-0.23%)
Dec 03, 2009 1.678 1.802 1.678 1.773 109,798 +0.12(+7.54%)
Dec 02, 2009 1.624 1.657 1.624 1.649 22,791 -0.01(-0.50%)
Dec 01, 2009 1.612 1.657 1.574 1.657 46,753 +0.02(+1.52%)
Nov 30, 2009 1.616 1.632 1.574 1.632 17,744 +0.02(+1.03%)
Nov 27, 2009 1.578 1.629 1.578 1.616 4,827 -0.04(-2.50%)
Nov 25, 2009 1.661 1.665 1.605 1.657 39,101 -0.02(-0.99%)
Nov 24, 2009 1.715 1.715 1.620 1.674 16,752 -0.04(-2.42%)
Nov 23, 2009 1.728 1.736 1.678 1.715 26,586 +0.11(+6.84%)
Nov 20, 2009 1.545 1.678 1.545 1.605 4,296 +0.02(+1.17%)
Nov 19, 2009 1.636 1.694 1.525 1.587 14,256 -0.06(-3.52%)
Nov 18, 2009 1.661 1.699 1.645 1.645 61,348 +0.01(+0.51%)
Nov 17, 2009 1.665 1.699 1.636 1.636 9,896 -0.02(-1.00%)
Nov 16, 2009 1.674 1.711 1.616 1.653 33,405 +0.01(+0.51%)
Nov 13, 2009 1.665 1.699 1.558 1.645 63,513 -0.02(-1.00%)
Nov 12, 2009 1.674 1.699 1.661 1.661 26,714 -0.04(-2.43%)
Nov 11, 2009 1.699 1.798 1.661 1.703 32,084 +0.00(+0.24%)
Nov 10, 2009 1.802 1.806 1.661 1.699 54,951 -0.09(-4.87%)
Nov 09, 2009 1.786 1.786 1.781 1.786 3,572 +0.00(+0.23%)
Nov 06, 2009 1.786 1.815 1.781 1.781 8,207 +0.00(+0.02%)
Nov 05, 2009 1.781 1.802 1.765 1.781 30,542 +0.01(+0.40%)
Nov 04, 2009 1.711 1.810 1.711 1.774 25,490 +0.04(+2.44%)
Nov 03, 2009 1.694 1.765 1.657 1.732 100,215 -0.02(-1.18%)
Nov 02, 2009 1.806 1.806 1.740 1.752 20,428 -0.04(-2.31%)
Oct 30, 2009 1.922 1.935 1.777 1.794 43,012 -0.10(-5.04%)
Oct 29, 2009 1.798 1.889 1.798 1.889 31,020 +0.12(+6.54%)
Oct 28, 2009 1.868 1.868 1.744 1.773 55,002 -0.10(-5.52%)
Oct 27, 2009 1.856 1.955 1.856 1.877 31,524 +0.02(+1.07%)
Oct 26, 2009 1.976 1.976 1.831 1.857 35,307 -0.12(-6.02%)
Oct 23, 2009 1.984 2.034 1.964 1.976 79,891 +0.00(+0.19%)
Oct 22, 2009 1.864 1.972 1.773 1.972 113,890 +0.01(+0.42%)
Oct 21, 2009 2.022 2.022 1.943 1.964 43,965 -0.05(-2.47%)
Oct 20, 2009 1.968 2.047 1.926 2.013 129,423 +0.01(+0.62%)
Oct 19, 2009 1.814 2.026 1.769 2.001 307,054 +0.19(+10.27%)
Oct 16, 2009 1.769 1.819 1.769 1.815 167,424 +0.04(+2.34%)
Oct 15, 2009 1.736 1.773 1.736 1.773 117,151 +0.03(+1.90%)
Oct 14, 2009 1.665 1.740 1.665 1.740 140,870 +0.08(+5.00%)
Oct 13, 2009 1.645 1.665 1.645 1.657 43,557 +0.00(+0.00%)
Oct 12, 2009 1.641 1.657 1.624 1.657 104,065 +0.02(+1.01%)
Oct 09, 2009 1.636 1.640 1.632 1.640 20,973 +0.00(+0.25%)
Oct 08, 2009 1.616 1.657 1.616 1.636 48,144 +0.01(+0.51%)
Oct 07, 2009 1.595 1.632 1.595 1.628 35,003 +0.06(+3.69%)
Oct 06, 2009 1.616 1.616 1.566 1.570 10,978 -0.00(-0.26%)
Oct 05, 2009 1.554 1.585 1.554 1.574 10,246 +0.03(+1.88%)
Oct 02, 2009 1.574 1.574 1.516 1.545 15,665 -0.05(-2.86%)
Oct 01, 2009 1.576 1.595 1.574 1.591 144,840 -0.00(-0.26%)
Sep 30, 2009 1.591 1.595 1.582 1.595 53,848 +0.01(+0.79%)
Sep 29, 2009 1.624 1.628 1.545 1.583 54,579 -0.04(-2.55%)
Sep 28, 2009 1.583 1.641 1.583 1.624 60,266 +0.05(+3.16%)
Sep 25, 2009 1.525 1.574 1.525 1.574 120,926 +0.06(+4.11%)
Sep 24, 2009 1.570 1.599 1.512 1.512 27,117 -0.06(-3.69%)
Sep 23, 2009 1.433 1.645 1.433 1.570 130,222 +0.12(+8.29%)
Sep 22, 2009 1.450 1.452 1.421 1.450 222,272 +0.01(+0.86%)
Sep 21, 2009 1.446 1.450 1.417 1.438 102,733 -0.01(-0.86%)
Sep 18, 2009 1.388 1.471 1.388 1.450 73,663 -0.02(-1.46%)
Sep 17, 2009 1.425 1.491 1.414 1.472 117,453 +0.03(+2.36%)
Sep 16, 2009 1.491 1.496 1.388 1.438 38,894 +0.00(+0.29%)
Sep 15, 2009 1.388 1.433 1.388 1.433 45,759 +0.05(+3.28%)
Sep 14, 2009 1.417 1.417 1.388 1.388 34,788 -0.03(-2.05%)
Sep 11, 2009 1.450 1.450 1.409 1.417 87,026 -0.03(-2.29%)
Sep 10, 2009 1.616 1.616 1.380 1.450 342,204 -0.17(-10.71%)
Sep 09, 2009 1.595 1.647 1.595 1.624 15,849 -0.01(-0.53%)
Sep 08, 2009 1.661 1.661 1.628 1.633 19,407 -0.02(-1.47%)
Sep 04, 2009 1.686 1.686 1.657 1.657 11,253 -0.01(-0.50%)
Sep 03, 2009 1.678 1.678 1.665 1.665 4,827 +0.01(+0.50%)
Sep 02, 2009 1.670 1.678 1.657 1.657 32,924 -0.03(-1.72%)
Sep 01, 2009 1.682 1.699 1.653 1.686 69,987 +0.00(+0.24%)
Aug 31, 2009 1.686 1.699 1.678 1.682 10,500 -0.03(-1.93%)
Aug 28, 2009 1.686 1.719 1.686 1.715 16,312 +0.03(+1.72%)
Aug 27, 2009 1.682 1.686 1.682 1.686 5,399 -0.00(-0.15%)
Aug 26, 2009 1.628 1.736 1.599 1.689 52,737 +0.06(+3.72%)
Aug 25, 2009 1.699 1.699 1.628 1.628 41,291 -0.07(-4.38%)
Aug 24, 2009 1.657 1.732 1.657 1.703 26,745 +0.06(+3.79%)
Aug 21, 2009 1.649 1.657 1.629 1.641 64,753 -0.02(-1.00%)
Aug 20, 2009 1.641 1.657 1.641 1.657 3,017 +0.02(+1.01%)
Aug 19, 2009 1.653 1.653 1.620 1.641 29,842 -0.02(-1.24%)
Aug 18, 2009 1.690 1.690 1.645 1.661 1,086 -0.00(-0.00%)
Aug 17, 2009 1.665 1.665 1.632 1.661 48,875 -0.02(-1.23%)
Aug 14, 2009 1.657 1.682 1.620 1.682 32,118 +0.02(+1.50%)
Aug 13, 2009 1.657 1.657 1.636 1.657 43,531 +0.00(+0.25%)
Aug 12, 2009 1.612 1.653 1.595 1.653 98,482 +0.02(+1.53%)
Aug 11, 2009 1.665 1.674 1.587 1.628 48,484 -0.02(-1.01%)
Aug 10, 2009 1.632 1.661 1.632 1.645 62,207 +0.02(+1.02%)
Aug 07, 2009 1.577 1.740 1.553 1.628 108,292 +0.10(+6.51%)
Aug 06, 2009 1.512 1.636 1.496 1.529 129,148 +0.04(+2.36%)
Aug 05, 2009 1.429 1.500 1.429 1.493 46,085 +0.08(+5.41%)
Aug 04, 2009 1.442 1.487 1.404 1.417 53,587 -0.05(-3.39%)
Aug 03, 2009 1.409 1.487 1.400 1.466 22,050 +0.07(+4.73%)
Jul 31, 2009 1.371 1.400 1.371 1.400 13,529 +0.02(+1.50%)
Jul 30, 2009 1.381 1.381 1.380 1.380 1,448 -0.01(-0.60%)
Jul 29, 2009 1.367 1.388 1.346 1.388 22,207 +0.00(+0.00%)
Jul 28, 2009 1.346 1.388 1.346 1.388 9,551 +0.01(+0.60%)
Jul 27, 2009 1.396 1.446 1.380 1.380 28,797 +0.00(+0.00%)
Jul 24, 2009 1.375 1.400 1.375 1.380 11,195 -0.03(-1.80%)
Jul 23, 2009 1.409 1.446 1.371 1.405 23,045 -0.01(-0.55%)
Jul 22, 2009 1.334 1.417 1.334 1.413 59,141 +0.05(+3.64%)
Jul 21, 2009 1.351 1.379 1.351 1.363 24,367 +0.01(+0.92%)
Jul 20, 2009 1.363 1.367 1.351 1.351 8,979 -0.03(-2.10%)
Jul 17, 2009 1.346 1.388 1.338 1.380 50,466 +0.06(+4.72%)
Jul 16, 2009 1.409 1.409 1.317 1.317 32,514 -0.09(-6.47%)
Jul 15, 2009 1.384 1.438 1.380 1.409 71,708 +0.04(+2.72%)
Jul 14, 2009 1.574 1.574 1.338 1.371 199,963 -0.21(-13.35%)
Jul 13, 2009 1.525 1.595 1.525 1.583 148,239 +0.05(+2.96%)
Jul 10, 2009 1.537 1.537 1.491 1.537 40,726 +0.00(+0.00%)
Jul 09, 2009 1.574 1.574 1.458 1.537 118,389 -0.03(-2.19%)
Jul 08, 2009 1.409 1.607 1.409 1.571 245,300 +0.15(+10.58%)
Jul 07, 2009 1.351 1.442 1.351 1.421 69,856 -0.02(-1.44%)
Jul 06, 2009 1.421 1.450 1.411 1.442 71,775 +0.03(+2.35%)
Jul 02, 2009 1.367 1.425 1.330 1.409 82,785 +0.04(+3.03%)
Jul 01, 2009 1.398 1.398 1.359 1.367 19,914 -0.03(-2.05%)
Jun 30, 2009 1.409 1.409 1.376 1.396 133,807 -0.01(-0.91%)
Jun 29, 2009 1.429 1.438 1.409 1.409 80,864 -0.01(-0.59%)
Jun 26, 2009 1.409 1.429 1.390 1.417 46,466 -0.00(-0.29%)
Jun 25, 2009 1.388 1.421 1.388 1.421 11,948 +0.03(+2.39%)
Jun 24, 2009 1.388 1.425 1.384 1.388 148,941 +0.01(+0.60%)
Jun 23, 2009 1.380 1.389 1.338 1.380 45,187 +0.00(+0.00%)
Jun 22, 2009 1.450 1.450 1.342 1.380 99,115 -0.11(-7.24%)
Jun 19, 2009 1.413 1.487 1.380 1.487 48,875 +0.08(+5.90%)
Jun 18, 2009 1.409 1.425 1.404 1.404 41,906 -0.00(-0.29%)
Jun 17, 2009 1.388 1.409 1.375 1.409 33,308 +0.00(+0.00%)
Jun 16, 2009 1.429 1.429 1.392 1.409 17,596 -0.01(-0.59%)
Jun 15, 2009 1.400 1.446 1.388 1.417 33,798 +0.01(+0.58%)
Jun 12, 2009 1.450 1.450 1.355 1.409 37,378 -0.03(-2.30%)
Jun 11, 2009 1.346 1.450 1.346 1.442 77,351 +0.09(+6.42%)
Jun 10, 2009 1.400 1.446 1.346 1.355 65,362 -0.04(-2.68%)
Jun 09, 2009 1.388 1.404 1.388 1.392 52,083 +0.00(+0.00%)
Jun 08, 2009 1.346 1.392 1.338 1.392 93,102 +0.04(+3.07%)
Jun 05, 2009 1.363 1.367 1.239 1.351 61,311 +0.00(+0.31%)
Jun 04, 2009 1.388 1.404 1.326 1.346 64,232 -0.01(-0.91%)
Jun 03, 2009 1.342 1.363 1.326 1.359 48,156 +0.04(+3.14%)
Jun 02, 2009 1.396 1.442 1.259 1.317 211,101 +0.03(+2.13%)
Jun 01, 2009 1.135 1.326 1.102 1.290 123,019 +0.24(+22.58%)
May 29, 2009 1.023 1.098 1.023 1.052 161,467 +0.03(+2.83%)
May 28, 2009 1.023 1.023 1.003 1.023 48,076 +0.00(+0.41%)
May 27, 2009 1.023 1.023 1.015 1.019 18,345 -0.03(-2.77%)
May 26, 2009 1.036 1.048 1.015 1.048 67,643 +0.01(+0.80%)
May 22, 2009 1.007 1.040 0.9984 1.040 9,554 +0.05(+4.58%)
May 21, 2009 1.036 1.036 0.9777 0.9943 35,676 -0.04(-3.77%)
May 20, 2009 1.045 1.089 1.027 1.033 24,044 -0.01(-1.18%)
May 19, 2009 1.036 1.069 1.019 1.046 41,189 +0.04(+4.28%)
May 18, 2009 0.9943 1.011 0.9943 1.003 17,669 +0.01(+0.84%)
May 15, 2009 0.9984 0.9984 0.9943 0.9943 28,956 -0.01(-0.83%)
May 14, 2009 0.9943 1.007 0.9943 1.003 17,379 +0.01(+0.83%)
May 13, 2009 0.9943 1.003 0.9943 0.9943 28,430 -0.00(-0.41%)
May 12, 2009 1.003 1.007 0.9984 0.9984 45,882 -0.02(-1.68%)
May 11, 2009 1.015 1.019 0.9984 1.015 20,063 +0.00(+0.05%)
May 08, 2009 1.026 1.027 1.015 1.015 35,881 -0.01(-1.21%)
May 07, 2009 1.027 1.036 1.019 1.027 47,328 +0.00(+0.40%)
May 06, 2009 1.015 1.023 0.9984 1.023 76,251 +0.01(+1.23%)
May 05, 2009 1.011 1.011 0.9943 1.011 96,551 +0.00(+0.00%)
May 04, 2009 1.011 1.019 1.007 1.011 49,187 +0.01(+0.83%)
May 01, 2009 1.003 1.003 0.9943 1.003 27,134 -0.01(-0.82%)
Apr 30, 2009 0.9984 1.019 0.9943 1.011 130,516 +0.01(+1.24%)
Apr 29, 2009 0.9611 1.003 0.9404 0.9984 159,577 +0.02(+2.55%)
Apr 28, 2009 0.9901 0.9943 0.9735 0.9735 24,208 -0.02(-2.09%)
Apr 27, 2009 1.027 1.027 0.9943 0.9943 27,520 -0.04(-3.61%)
Apr 24, 2009 0.9363 1.032 0.9197 1.032 165,370 +0.10(+11.16%)
Apr 23, 2009 0.9238 0.9321 0.9238 0.9280 42,242 -0.00(-0.44%)
Apr 22, 2009 0.9155 0.9528 0.9073 0.9321 79,053 +0.01(+0.89%)
Apr 21, 2009 0.9445 0.9445 0.9114 0.9238 49,300 -0.00(-0.45%)
Apr 20, 2009 0.9363 0.9528 0.9280 0.9280 45,213 -0.02(-1.75%)
Apr 17, 2009 0.9528 0.9570 0.9404 0.9445 93,432 -0.00(-0.44%)
Apr 16, 2009 0.9528 0.9528 0.9114 0.9487 37,525 +0.00(+0.44%)
Apr 15, 2009 0.9445 0.9445 0.8700 0.9445 50,567 +0.01(+1.33%)
Apr 14, 2009 0.9528 0.9528 0.8700 0.9321 24,481 -0.02(-2.17%)
Apr 13, 2009 0.9364 0.9528 0.9238 0.9528 49,194 +0.02(+1.77%)
Apr 09, 2009 0.8658 0.9694 0.8617 0.9363 115,886 +0.07(+8.13%)
Apr 08, 2009 0.8700 0.8824 0.8658 0.8658 18,803 -0.00(-0.48%)
Apr 07, 2009 0.8743 0.8824 0.8658 0.8700 48,878 -0.05(-5.83%)
Apr 06, 2009 0.9031 0.9238 0.8783 0.9238 36,536 +0.05(+5.19%)
Apr 03, 2009 0.7996 0.8783 0.7871 0.8783 42,604 +0.09(+10.99%)
Apr 02, 2009 0.7333 0.8037 0.7333 0.7913 85,636 +0.06(+7.91%)
Apr 01, 2009 0.7332 0.7333 0.7250 0.7333 12,839 +0.00(+0.00%)
Mar 31, 2009 0.7205 0.7374 0.7126 0.7333 46,358 +0.01(+1.72%)
Mar 30, 2009 0.7250 0.7250 0.7001 0.7208 9,995 +0.02(+2.96%)
Mar 26, 2009 0.7001 0.7043 0.6712 0.7001 43,323 +0.02(+3.05%)
Mar 25, 2009 0.7043 0.7043 0.6670 0.6794 52,474 -0.01(-1.20%)
Mar 24, 2009 0.6877 0.6877 0.6773 0.6877 10,862 +0.02(+2.47%)
Mar 23, 2009 0.6670 0.6836 0.6463 0.6711 107,423 -0.01(-1.82%)
Mar 20, 2009 0.6877 0.7001 0.6628 0.6836 84,096 +0.02(+3.13%)
Mar 19, 2009 0.6835 0.6836 0.6628 0.6628 47,263 -0.02(-3.03%)
Mar 18, 2009 0.7001 0.7001 0.6712 0.6836 6,155 +0.00(+0.00%)
Mar 17, 2009 0.7126 0.7126 0.6148 0.6836 19,424 -0.01(-1.20%)
Mar 16, 2009 0.6484 0.7126 0.6405 0.6918 62,149 +0.09(+15.17%)
Mar 13, 2009 0.6670 0.6670 0.5924 0.6007 147,570 +0.01(+2.11%)
Mar 12, 2009 0.5676 0.5951 0.5634 0.5883 278,442 +0.01(+1.43%)
Mar 11, 2009 0.6546 0.6546 0.5635 0.5800 93,657 +0.02(+2.94%)
Mar 10, 2009 0.5717 0.5800 0.5468 0.5634 55,277 -0.01(-1.45%)
Mar 09, 2009 0.6142 0.6297 0.5676 0.5717 239,504 -0.05(-8.00%)
Mar 06, 2009 0.6380 0.6421 0.6015 0.6214 66,656 -0.01(-1.32%)
Mar 05, 2009 0.6504 0.6587 0.5966 0.6297 80,011 -0.01(-1.94%)
Mar 04, 2009 0.6256 0.6613 0.6256 0.6421 24,314 -0.02(-2.52%)
Mar 02, 2009 0.6546 0.7126 0.6504 0.6587 27,315 +0.00(+0.63%)
Feb 27, 2009 0.6421 0.6546 0.6421 0.6546 33,612 +0.01(+1.94%)
Feb 26, 2009 0.6256 0.6504 0.6256 0.6421 5,551 -0.00(-0.64%)
Feb 25, 2009 0.6587 0.6587 0.6380 0.6463 14,965 -0.03(-4.29%)
Feb 24, 2009 0.6960 0.6960 0.6628 0.6753 150,329 -0.01(-1.81%)
Feb 23, 2009 0.6960 0.7291 0.6877 0.6877 72,977 -0.01(-1.18%)
Feb 20, 2009 0.7250 0.7251 0.6877 0.6960 94,079 -0.01(-1.18%)
Feb 19, 2009 0.7416 0.7416 0.7043 0.7043 31,983 -0.01(-1.63%)
Feb 18, 2009 0.7167 0.7167 0.7084 0.7160 26,938 -0.03(-3.99%)
Feb 17, 2009 0.7167 0.7457 0.7084 0.7457 17,797 +0.03(+4.65%)
Feb 13, 2009 0.7043 0.7208 0.7043 0.7126 23,844 +0.01(+1.18%)
Feb 12, 2009 0.7043 0.7084 0.7043 0.7043 32,425 +0.00(+0.00%)
Feb 11, 2009 0.7043 0.7043 0.7043 0.7043 16,848 -0.00(-0.58%)
Feb 10, 2009 0.7084 0.7126 0.7043 0.7084 15,279 -0.00(-0.58%)
Feb 09, 2009 0.7001 0.7126 0.6965 0.7125 21,386 +0.02(+3.61%)
Feb 06, 2009 0.6795 0.6877 0.6795 0.6877 1,206 +0.03(+4.30%)
Feb 05, 2009 0.6504 0.6753 0.6504 0.6593 22,569 +0.02(+2.68%)
Feb 04, 2009 0.6628 0.6680 0.6256 0.6421 103,257 -0.02(-3.12%)
Feb 03, 2009 0.6711 0.6712 0.6421 0.6628 29,364 -0.02(-3.04%)
Feb 02, 2009 0.7001 0.7084 0.6836 0.6836 118,747 -0.02(-2.94%)
Jan 30, 2009 0.7200 0.7200 0.7043 0.7043 39,010 -0.00(-0.64%)
Jan 29, 2009 0.7333 0.7333 0.7084 0.7088 9,930 -0.02(-2.23%)
Jan 28, 2009 0.7250 0.7333 0.7250 0.7250 69,024 +0.00(+0.00%)
Jan 27, 2009 0.7407 0.7457 0.7126 0.7250 42,191 +0.00(+0.00%)
Jan 26, 2009 0.7416 0.7375 0.7250 0.7250 22,588 -0.02(-2.23%)
Jan 23, 2009 0.6959 0.7871 0.6959 0.7416 79,659 +0.05(+7.19%)
Jan 22, 2009 0.6960 0.6960 0.6918 0.6918 16,172 +0.00(+0.00%)
Jan 21, 2009 0.7044 0.7046 0.6918 0.6918 135,651 +0.00(+0.00%)
Jan 20, 2009 0.6946 0.7043 0.6911 0.6918 216,520 +0.01(+1.21%)
Jan 16, 2009 0.7001 0.7001 0.6628 0.6836 41,614 +0.01(+1.23%)
Jan 15, 2009 0.6800 0.6836 0.6670 0.6753 19,431 -0.02(-3.55%)
Jan 14, 2009 0.6546 0.7043 0.6215 0.7001 133,944 +0.05(+6.97%)
Jan 13, 2009 0.6421 0.6545 0.6421 0.6545 3,673 +0.03(+4.62%)
Jan 12, 2009 0.6628 0.6628 0.6256 0.6256 8,467 -0.05(-6.78%)
Jan 09, 2009 0.6628 0.6711 0.6421 0.6711 4,863 +0.01(+1.89%)
Jan 08, 2009 0.6421 0.6618 0.6421 0.6587 6,734 -0.00(-0.64%)
Jan 07, 2009 0.6546 0.7126 0.6546 0.6629 53,401 +0.02(+3.23%)
Jan 06, 2009 0.6214 0.6463 0.6214 0.6421 68,826 +0.02(+4.03%)
Jan 05, 2009 0.5676 0.6172 0.5676 0.6172 34,708 +0.03(+4.92%)
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.