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

Napco Sec Tech Inc (NQ: NSSC )

50.54 +0.89 (+1.79%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 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 (%)
Dec 31, 2008 0.5830 0.7361 0.5830 0.6324 211,925 +0.04(+6.67%)
Dec 30, 2008 0.5928 0.5978 0.5830 0.5928 36,126 -0.02(-3.23%)
Dec 29, 2008 0.6126 0.6126 0.5928 0.6126 22,046 +0.02(+3.33%)
Dec 26, 2008 0.5929 0.6126 0.5830 0.5928 21,455 +0.01(+1.69%)
Dec 24, 2008 0.6373 0.6373 0.5830 0.5830 10,881 -0.02(-3.28%)
Dec 23, 2008 0.6423 0.6423 0.5039 0.6027 152,371 -0.04(-6.15%)
Dec 22, 2008 0.6917 0.6917 0.6077 0.6423 43,291 -0.05(-7.14%)
Dec 19, 2008 0.6670 0.6917 0.6472 0.6917 23,155 +0.02(+2.94%)
Dec 18, 2008 0.6818 0.6917 0.6670 0.6719 30,886 -0.04(-6.20%)
Dec 17, 2008 0.6818 0.7361 0.6818 0.7163 20,828 -0.00(-0.69%)
Dec 16, 2008 0.6670 0.7262 0.6670 0.7213 58,466 +0.05(+8.15%)
Dec 15, 2008 0.7015 0.7312 0.6670 0.6670 17,142 -0.02(-2.88%)
Dec 12, 2008 0.6423 0.6867 0.6423 0.6867 4,351 +0.03(+4.67%)
Dec 11, 2008 0.6917 0.6917 0.6472 0.6561 4,641 -0.04(-5.14%)
Dec 10, 2008 0.6423 0.6917 0.5879 0.6917 116,152 +0.04(+5.42%)
Dec 09, 2008 0.6818 0.6867 0.6561 0.6561 25,497 -0.05(-7.13%)
Dec 08, 2008 0.7065 0.7270 0.7065 0.7065 8,604 +0.00(+0.70%)
Dec 05, 2008 0.6917 0.7065 0.6719 0.7015 12,509 +0.00(+0.00%)
Dec 04, 2008 0.7249 0.7249 0.7015 0.7015 12,203 +0.00(+0.71%)
Dec 03, 2008 0.7065 0.7164 0.6917 0.6966 9,899 -0.02(-3.42%)
Dec 02, 2008 0.7262 0.7312 0.7164 0.7213 78,894 -0.00(-0.68%)
Dec 01, 2008 0.6966 0.7312 0.6966 0.7262 54,110 +0.01(+1.38%)
Nov 28, 2008 0.6917 0.7164 0.6917 0.7164 17,322 +0.02(+3.57%)
Nov 26, 2008 0.7164 0.7410 0.6917 0.6917 28,564 -0.02(-3.45%)
Nov 25, 2008 0.6768 0.7164 0.6719 0.7164 20,735 +0.04(+5.84%)
Nov 24, 2008 0.8053 0.8053 0.6719 0.6768 41,534 -0.04(-6.16%)
Nov 21, 2008 0.7015 0.7658 0.6373 0.7213 83,331 -0.03(-3.95%)
Nov 20, 2008 0.7707 0.7707 0.6867 0.7509 25,965 -0.06(-7.88%)
Nov 19, 2008 0.8596 0.8596 0.8152 0.8152 1,943 -0.05(-5.71%)
Nov 18, 2008 0.8250 0.8794 0.8250 0.8646 38,857 +0.00(+0.00%)
Nov 17, 2008 0.8646 0.8646 0.6670 0.8646 109,144 +0.02(+2.35%)
Nov 14, 2008 0.9287 0.9287 0.8201 0.8448 11,974 +0.03(+3.63%)
Nov 13, 2008 0.8399 0.9090 0.8152 0.8152 21,188 +0.00(+0.00%)
Nov 12, 2008 0.8646 0.8745 0.8152 0.8152 13,369 -0.06(-7.30%)
Nov 11, 2008 0.9090 0.9239 0.8201 0.8794 24,674 -0.14(-14.01%)
Nov 10, 2008 0.9288 1.028 0.9288 1.023 36,705 +0.10(+11.29%)
Nov 07, 2008 0.9387 0.9387 0.9041 0.9189 21,550 -0.07(-7.00%)
Nov 06, 2008 0.8942 1.067 0.8942 0.9881 14,871 +0.06(+6.38%)
Nov 05, 2008 0.9535 1.003 0.9239 0.9288 20,785 -0.00(-0.53%)
Nov 04, 2008 0.9387 1.013 0.9189 0.9337 35,877 -0.02(-2.58%)
Nov 03, 2008 0.9476 0.9881 0.9189 0.9584 18,812 -0.05(-4.90%)
Oct 31, 2008 0.9486 1.008 0.9486 1.008 21,866 +0.02(+2.51%)
Oct 30, 2008 0.9930 0.9980 0.9041 0.9831 5,679 -0.02(-2.45%)
Oct 29, 2008 0.9288 1.062 0.8646 1.008 45,992 -0.00(-0.49%)
Oct 28, 2008 1.067 1.067 0.9881 1.013 6,471 -0.02(-1.91%)
Oct 27, 2008 0.9090 1.042 0.8547 1.033 18,559 +0.10(+11.17%)
Oct 24, 2008 0.9288 0.9387 0.9239 0.9288 60,790 -0.02(-2.08%)
Oct 23, 2008 0.9387 0.9683 0.9387 0.9486 36,075 +0.05(+5.49%)
Oct 22, 2008 0.9140 0.9881 0.8893 0.8992 19,026 -0.02(-2.26%)
Oct 21, 2008 0.9288 0.9881 0.9199 0.9199 8,802 -0.05(-5.00%)
Oct 20, 2008 0.9881 0.9881 0.8794 0.9683 15,788 -0.02(-2.00%)
Oct 17, 2008 0.8745 0.9881 0.8399 0.9881 19,320 +0.00(+0.00%)
Oct 16, 2008 0.9880 0.9881 0.8399 0.9881 14,962 -0.02(-2.44%)
Oct 15, 2008 1.018 1.042 0.8547 1.013 39,146 -0.02(-1.54%)
Oct 14, 2008 1.062 1.087 1.018 1.029 49,386 -0.06(-5.36%)
Oct 13, 2008 1.082 1.087 1.018 1.087 29,667 +0.05(+4.76%)
Oct 10, 2008 0.9930 1.087 0.8843 1.037 35,986 -0.00(-0.47%)
Oct 09, 2008 1.087 1.087 0.8448 1.042 44,554 -0.00(-0.47%)
Oct 08, 2008 1.082 1.257 1.037 1.047 19,716 -0.00(-0.00%)
Oct 07, 2008 1.037 1.359 0.9782 1.047 22,099 +0.06(+6.01%)
Oct 06, 2008 1.112 1.161 0.9140 0.9881 25,601 -0.21(-17.36%)
Oct 03, 2008 1.413 1.413 1.186 1.196 22,753 -0.15(-11.36%)
Oct 02, 2008 1.220 1.349 1.220 1.349 20,119 +0.13(+10.98%)
Oct 01, 2008 1.433 1.433 1.210 1.215 32,047 -0.23(-16.04%)
Sep 30, 2008 1.462 1.482 1.210 1.448 63,648 +0.03(+2.45%)
Sep 29, 2008 1.591 1.625 0.0049 1.413 165,421 -0.19(-12.00%)
Sep 26, 2008 1.576 1.630 1.566 1.606 39,257 -0.00(-0.31%)
Sep 25, 2008 1.601 1.630 1.561 1.611 8,723 -0.02(-1.21%)
Sep 24, 2008 1.606 1.655 1.579 1.630 39,966 +0.01(+0.61%)
Sep 23, 2008 1.586 1.729 1.556 1.620 32,630 -0.01(-0.61%)
Sep 22, 2008 1.680 1.690 1.620 1.630 12,739 -0.05(-3.23%)
Sep 19, 2008 1.685 1.774 1.649 1.685 24,811 -0.09(-5.28%)
Sep 18, 2008 1.828 1.828 1.779 1.779 36,387 -0.05(-2.70%)
Sep 17, 2008 1.813 1.927 1.813 1.828 40,599 -0.02(-1.33%)
Sep 16, 2008 1.887 1.991 1.808 1.853 130,173 -0.11(-5.78%)
Sep 15, 2008 1.922 1.971 1.902 1.966 12,349 +0.05(+2.84%)
Sep 12, 2008 1.932 1.942 1.779 1.912 72,706 -0.06(-3.25%)
Sep 11, 2008 1.976 2.001 1.963 1.976 32,558 -0.03(-1.60%)
Sep 10, 2008 2.011 2.026 1.981 2.008 61,776 -0.02(-0.85%)
Sep 09, 2008 2.090 2.100 2.016 2.026 36,863 -0.05(-2.61%)
Sep 08, 2008 2.149 2.149 2.035 2.080 17,405 -0.00(-0.24%)
Sep 05, 2008 2.055 2.144 2.026 2.085 47,769 -0.06(-2.77%)
Sep 04, 2008 2.159 2.189 2.115 2.144 37,446 +0.02(+0.93%)
Sep 03, 2008 2.144 2.149 2.100 2.124 32,460 +0.02(+1.18%)
Sep 02, 2008 2.075 2.110 2.066 2.100 18,484 +0.07(+3.41%)
Aug 29, 2008 2.055 2.179 2.031 2.031 48,807 -0.08(-3.97%)
Aug 28, 2008 2.065 2.124 2.065 2.115 8,058 +0.02(+1.18%)
Aug 27, 2008 2.055 2.164 2.055 2.090 19,799 +0.06(+3.17%)
Aug 26, 2008 2.154 2.169 2.026 2.026 24,105 -0.12(-5.75%)
Aug 25, 2008 2.164 2.169 2.139 2.149 13,221 +0.00(+0.00%)
Aug 22, 2008 2.149 2.159 2.139 2.149 30,813 +0.00(+0.00%)
Aug 21, 2008 2.198 2.203 2.134 2.149 46,230 -0.01(-0.68%)
Aug 20, 2008 2.119 2.179 2.119 2.164 29,540 -0.02(-0.90%)
Aug 19, 2008 2.189 2.189 2.174 2.184 7,894 +0.00(+0.23%)
Aug 18, 2008 2.149 2.179 2.001 2.179 51,536 +0.08(+3.76%)
Aug 15, 2008 2.030 2.115 2.030 2.100 16,051 +0.03(+1.67%)
Aug 14, 2008 2.031 2.080 2.016 2.065 52,930 -0.04(-1.88%)
Aug 13, 2008 2.095 2.134 2.090 2.105 11,335 -0.02(-1.16%)
Aug 12, 2008 2.100 2.129 2.075 2.129 24,667 +0.09(+4.61%)
Aug 11, 2008 2.105 2.134 2.001 2.035 51,317 -0.10(-4.85%)
Aug 08, 2008 2.148 2.174 2.085 2.139 41,077 -0.01(-0.69%)
Aug 07, 2008 2.179 2.213 2.124 2.154 52,297 -0.03(-1.58%)
Aug 06, 2008 2.198 2.223 2.174 2.189 25,868 +0.00(+0.00%)
Aug 05, 2008 2.174 2.198 2.174 2.189 37,415 +0.04(+1.84%)
Aug 04, 2008 2.164 2.164 2.124 2.149 29,359 +0.02(+0.93%)
Aug 01, 2008 2.124 2.194 2.124 2.129 13,197 -0.05(-2.27%)
Jul 31, 2008 2.159 2.198 2.159 2.179 109,859 -0.02(-0.90%)
Jul 30, 2008 2.040 2.218 2.040 2.198 26,675 +0.02(+1.14%)
Jul 29, 2008 2.174 2.218 2.139 2.174 77,274 +0.07(+3.29%)
Jul 28, 2008 2.154 2.164 2.100 2.105 29,892 -0.04(-2.07%)
Jul 25, 2008 2.119 2.159 2.090 2.149 11,084 +0.03(+1.40%)
Jul 24, 2008 2.124 2.174 2.095 2.119 43,235 -0.03(-1.61%)
Jul 23, 2008 2.213 2.223 2.095 2.154 48,599 -0.04(-1.80%)
Jul 22, 2008 2.139 2.198 2.124 2.194 8,489 +0.07(+3.26%)
Jul 21, 2008 2.124 2.134 2.124 2.124 26,872 +0.00(+0.00%)
Jul 18, 2008 2.126 2.139 2.119 2.124 12,865 +0.00(+0.00%)
Jul 17, 2008 2.129 2.159 2.119 2.124 42,575 +0.00(+0.00%)
Jul 16, 2008 2.139 2.169 2.124 2.124 20,028 -0.00(-0.00%)
Jul 15, 2008 2.144 2.174 2.124 2.124 17,205 -0.05(-2.27%)
Jul 14, 2008 2.203 2.223 2.166 2.174 64,966 -0.06(-2.66%)
Jul 11, 2008 2.198 2.233 2.134 2.233 27,568 +0.05(+2.49%)
Jul 10, 2008 2.174 2.198 2.149 2.179 22,311 +0.00(+0.23%)
Jul 09, 2008 2.198 2.198 2.174 2.174 4,479 -0.02(-1.12%)
Jul 08, 2008 2.164 2.198 2.159 2.198 24,080 +0.00(+0.00%)
Jul 07, 2008 2.203 2.222 2.169 2.198 10,806 -0.02(-1.11%)
Jul 04, 2008 2.164 2.223 2.134 2.223 19,204 +0.00(+0.00%)
Jul 03, 2008 2.164 2.223 2.134 2.223 19,204 +0.02(+0.90%)
Jul 02, 2008 2.174 2.243 2.174 2.203 20,174 +0.03(+1.36%)
Jul 01, 2008 2.170 2.223 2.170 2.174 15,778 -0.06(-2.87%)
Jun 30, 2008 2.174 2.278 2.159 2.238 61,960 +0.04(+1.80%)
Jun 27, 2008 2.174 2.198 2.134 2.198 50,540 +0.00(+0.00%)
Jun 26, 2008 2.179 2.273 2.134 2.198 45,190 -0.03(-1.33%)
Jun 25, 2008 2.223 2.243 2.203 2.228 98,080 +0.00(+0.22%)
Jun 24, 2008 2.189 2.268 2.189 2.223 35,019 +0.00(+0.00%)
Jun 23, 2008 2.287 2.287 2.218 2.223 38,019 -0.02(-1.10%)
Jun 20, 2008 2.223 2.273 2.194 2.248 23,151 -0.03(-1.30%)
Jun 19, 2008 2.223 2.278 2.159 2.278 131,460 +0.05(+2.44%)
Jun 18, 2008 2.292 2.292 2.139 2.223 40,308 -0.05(-2.17%)
Jun 17, 2008 2.203 2.322 2.139 2.273 43,723 +0.03(+1.32%)
Jun 16, 2008 2.268 2.307 2.243 2.243 86,004 -0.05(-2.37%)
Jun 13, 2008 2.297 2.312 2.292 2.297 30,058 -0.00(-0.21%)
Jun 12, 2008 2.238 2.322 2.238 2.302 68,858 +0.03(+1.30%)
Jun 11, 2008 2.302 2.302 2.273 2.273 60,237 -0.01(-0.65%)
Jun 10, 2008 2.273 2.302 2.230 2.287 81,531 +0.02(+0.87%)
Jun 09, 2008 2.273 2.278 2.248 2.268 23,591 -0.00(-0.22%)
Jun 06, 2008 2.273 2.282 2.233 2.273 83,509 -0.00(-0.22%)
Jun 05, 2008 2.149 2.282 2.149 2.278 34,928 +0.05(+2.44%)
Jun 04, 2008 2.223 2.248 2.218 2.223 123,097 +0.02(+1.12%)
Jun 03, 2008 2.297 2.297 2.184 2.198 36,413 -0.12(-5.32%)
Jun 02, 2008 2.238 2.322 2.223 2.322 31,473 +0.05(+2.17%)
May 30, 2008 2.248 2.273 2.238 2.273 14,642 +0.01(+0.44%)
May 29, 2008 2.273 2.273 2.213 2.263 87,952 -0.00(-0.22%)
May 28, 2008 2.234 2.559 2.213 2.268 61,968 +0.01(+0.66%)
May 27, 2008 2.282 2.312 2.233 2.253 23,305 -0.06(-2.56%)
May 26, 2008 2.317 2.322 2.301 2.312 23,419 +0.00(+0.00%)
May 23, 2008 2.317 2.322 2.301 2.312 23,419 -0.00(-0.21%)
May 22, 2008 2.317 2.342 2.233 2.317 40,611 +0.02(+1.08%)
May 21, 2008 2.342 2.381 2.268 2.292 33,808 -0.02(-1.07%)
May 20, 2008 2.290 2.317 2.273 2.317 23,923 +0.00(+0.04%)
May 19, 2008 2.282 2.322 2.273 2.316 57,187 +0.01(+0.38%)
May 16, 2008 2.366 2.366 2.287 2.307 40,197 -0.08(-3.51%)
May 15, 2008 2.406 2.421 2.391 2.391 55,129 -0.01(-0.41%)
May 14, 2008 2.375 2.421 2.375 2.401 26,123 -0.02(-0.82%)
May 13, 2008 2.381 2.421 2.381 2.421 17,530 +0.03(+1.24%)
May 12, 2008 2.371 2.391 2.337 2.391 30,766 -0.01(-0.62%)
May 09, 2008 2.416 2.421 2.362 2.406 65,682 +0.00(+0.00%)
May 08, 2008 2.416 2.416 2.371 2.406 52,570 +0.01(+0.41%)
May 07, 2008 2.376 2.416 2.362 2.396 48,020 -0.00(-0.21%)
May 06, 2008 2.381 2.421 2.282 2.401 122,578 +0.03(+1.46%)
May 05, 2008 2.322 2.381 2.312 2.366 58,246 +0.01(+0.42%)
May 02, 2008 2.317 2.374 2.317 2.357 24,170 +0.03(+1.49%)
May 01, 2008 2.376 2.376 2.283 2.322 7,744 -0.01(-0.42%)
Apr 30, 2008 2.297 2.347 2.282 2.332 23,574 +0.04(+1.94%)
Apr 29, 2008 2.287 2.312 2.287 2.287 9,262 -0.02(-0.86%)
Apr 28, 2008 2.357 2.357 2.292 2.307 25,006 -0.07(-2.91%)
Apr 25, 2008 2.371 2.386 2.327 2.376 8,703 -0.02(-0.82%)
Apr 24, 2008 2.421 2.421 2.381 2.396 4,604 +0.00(+0.00%)
Apr 23, 2008 2.416 2.421 2.391 2.396 5,849 -0.01(-0.61%)
Apr 22, 2008 2.421 2.421 2.396 2.411 10,302 -0.02(-1.01%)
Apr 21, 2008 2.470 2.470 2.371 2.436 26,088 -0.03(-1.40%)
Apr 18, 2008 2.421 2.470 2.411 2.470 34,936 +0.03(+1.21%)
Apr 17, 2008 2.416 2.441 2.391 2.441 136,019 +0.03(+1.44%)
Apr 16, 2008 2.421 2.426 2.366 2.406 68,955 -0.04(-1.62%)
Apr 15, 2008 2.396 2.470 2.376 2.446 121,487 +0.07(+2.91%)
Apr 14, 2008 2.386 2.421 2.347 2.376 43,225 -0.04(-1.84%)
Apr 11, 2008 2.411 2.421 2.386 2.421 42,636 +0.03(+1.24%)
Apr 10, 2008 2.421 2.421 2.381 2.391 32,493 -0.03(-1.22%)
Apr 09, 2008 2.411 2.457 2.381 2.421 56,837 -0.03(-1.21%)
Apr 08, 2008 2.337 2.470 2.312 2.450 160,994 +0.11(+4.64%)
Apr 07, 2008 2.223 2.352 2.223 2.342 54,495 -0.03(-1.25%)
Apr 04, 2008 2.115 2.371 2.115 2.371 72,558 +0.15(+6.67%)
Apr 03, 2008 2.282 2.327 2.174 2.223 83,031 -0.09(-3.85%)
Apr 02, 2008 2.371 2.371 2.287 2.312 33,460 -0.04(-1.89%)
Apr 01, 2008 2.421 2.421 2.302 2.357 68,810 -0.07(-3.05%)
Mar 31, 2008 2.446 2.470 2.386 2.431 27,173 -0.00(-0.20%)
Mar 28, 2008 2.401 2.460 2.401 2.436 18,287 -0.02(-0.80%)
Mar 27, 2008 2.411 2.480 2.401 2.455 15,701 -0.01(-0.60%)
Mar 26, 2008 2.421 2.470 2.416 2.470 132,067 +0.00(+0.00%)
Mar 25, 2008 2.426 2.470 2.426 2.470 27,922 +0.02(+1.01%)
Mar 24, 2008 2.406 2.470 2.396 2.446 76,177 +0.04(+1.64%)
Mar 21, 2008 2.263 2.421 2.248 2.406 32,084 +0.00(+0.00%)
Mar 20, 2008 2.263 2.421 2.248 2.406 32,084 +0.11(+4.73%)
Mar 19, 2008 2.386 2.386 2.263 2.297 32,928 -0.07(-3.13%)
Mar 18, 2008 2.322 2.421 2.302 2.371 47,664 -0.01(-0.62%)
Mar 17, 2008 2.465 2.465 2.337 2.386 33,701 -0.08(-3.21%)
Mar 14, 2008 2.460 2.470 2.416 2.465 29,778 -0.00(-0.20%)
Mar 13, 2008 2.406 2.470 2.352 2.470 28,849 +0.00(+0.20%)
Mar 12, 2008 2.357 2.470 2.347 2.465 30,392 +0.09(+3.96%)
Mar 11, 2008 2.396 2.500 2.347 2.371 59,047 -0.04(-1.84%)
Mar 10, 2008 2.470 2.470 2.381 2.416 93,490 -0.08(-3.17%)
Mar 07, 2008 2.406 2.495 2.406 2.495 89,061 +0.03(+1.20%)
Mar 06, 2008 2.436 2.470 2.436 2.465 47,880 -0.01(-0.60%)
Mar 05, 2008 2.475 2.490 2.431 2.480 23,997 +0.01(+0.40%)
Mar 04, 2008 2.421 2.470 2.418 2.470 82,784 +0.04(+1.83%)
Mar 03, 2008 2.712 2.712 2.411 2.426 96,856 -0.29(-10.73%)
Feb 29, 2008 2.589 2.717 2.529 2.717 40,767 +0.17(+6.59%)
Feb 28, 2008 2.628 2.673 2.549 2.549 91,676 -0.15(-5.67%)
Feb 27, 2008 2.663 2.712 2.653 2.702 74,744 +0.02(+0.74%)
Feb 26, 2008 2.648 2.693 2.621 2.683 22,736 -0.00(-0.18%)
Feb 25, 2008 2.633 2.693 2.623 2.688 43,870 -0.00(-0.18%)
Feb 22, 2008 2.663 2.717 2.618 2.693 75,003 -0.02(-0.91%)
Feb 21, 2008 2.707 2.717 2.688 2.717 28,353 +0.00(+0.00%)
Feb 20, 2008 2.697 2.717 2.697 2.717 80,130 +0.00(+0.00%)
Feb 19, 2008 2.712 2.717 2.668 2.717 183,249 +0.00(+0.00%)
Feb 18, 2008 2.702 2.717 2.702 2.717 174,738 +0.00(+0.00%)
Feb 15, 2008 2.702 2.717 2.702 2.717 174,738 +0.04(+1.66%)
Feb 14, 2008 2.702 2.722 2.638 2.673 138,998 -0.03(-1.28%)
Feb 13, 2008 2.742 2.742 2.707 2.707 117,077 -0.01(-0.36%)
Feb 12, 2008 2.816 2.816 2.697 2.717 259,326 -0.09(-3.17%)
Feb 11, 2008 2.717 2.821 2.529 2.806 166,150 +0.11(+3.93%)
Feb 08, 2008 2.836 2.836 2.683 2.700 21,963 +0.05(+1.77%)
Feb 07, 2008 2.712 2.880 2.623 2.653 78,479 -0.06(-2.19%)
Feb 06, 2008 2.752 2.806 2.525 2.712 76,270 -0.07(-2.49%)
Feb 05, 2008 2.900 2.920 2.777 2.781 23,068 -0.14(-4.74%)
Feb 04, 2008 2.959 2.974 2.767 2.920 31,535 -0.05(-1.66%)
Feb 01, 2008 2.974 3.014 2.964 2.969 49,595 +0.04(+1.52%)
Jan 31, 2008 2.910 3.004 2.890 2.925 59,968 -0.04(-1.33%)
Jan 30, 2008 2.959 3.137 2.944 2.964 84,638 +0.01(+0.33%)
Jan 29, 2008 2.925 2.964 2.925 2.954 45,083 -0.00(-0.17%)
Jan 28, 2008 2.910 2.964 2.885 2.959 41,330 +0.03(+1.18%)
Jan 25, 2008 2.944 2.969 2.905 2.925 99,028 -0.01(-0.50%)
Jan 24, 2008 3.063 3.063 2.915 2.940 96,479 -0.25(-7.75%)
Jan 23, 2008 2.935 3.187 2.885 3.187 115,538 +0.22(+7.32%)
Jan 22, 2008 2.865 2.989 2.549 2.969 78,653 -0.01(-0.50%)
Jan 21, 2008 2.959 2.989 2.885 2.984 115,652 +0.00(+0.00%)
Jan 18, 2008 2.959 2.989 2.885 2.984 115,652 +0.01(+0.33%)
Jan 17, 2008 2.861 2.989 2.841 2.974 29,400 +0.00(+0.00%)
Jan 16, 2008 2.964 2.989 2.841 2.974 139,974 +0.01(+0.33%)
Jan 15, 2008 2.925 2.984 2.915 2.964 43,593 +0.01(+0.33%)
Jan 14, 2008 2.767 2.969 2.767 2.954 31,940 +0.18(+6.41%)
Jan 11, 2008 2.940 2.984 2.727 2.777 60,270 -0.18(-6.18%)
Jan 10, 2008 2.722 3.019 2.717 2.959 25,497 +0.10(+3.45%)
Jan 09, 2008 2.890 2.935 2.732 2.861 65,233 -0.04(-1.53%)
Jan 08, 2008 2.994 3.028 2.811 2.905 43,206 -0.10(-3.29%)
Jan 07, 2008 2.618 3.028 2.618 3.004 44,573 +0.37(+14.07%)
Jan 04, 2008 2.944 2.944 2.584 2.633 90,966 -0.31(-10.42%)
Jan 03, 2008 3.122 3.122 2.910 2.940 32,335 -0.17(-5.56%)
Jan 02, 2008 3.058 3.122 3.033 3.112 68,150 +0.02(+0.80%)
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.