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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 0.8399 0.8250 0.8250 0.8250 34,410 -0.04(-4.57%)
Dec 30, 2009 0.9535 0.9584 0.8250 0.8645 119,858 -0.07(-7.90%)
Dec 29, 2009 0.9337 0.9535 0.8944 0.9387 16,616 -0.01(-1.55%)
Dec 28, 2009 0.9535 0.9535 0.8992 0.9535 30,827 +0.00(+0.00%)
Dec 24, 2009 0.9189 0.9535 0.8942 0.9535 21,607 +0.02(+2.66%)
Dec 23, 2009 0.8893 0.9288 0.8547 0.9288 36,869 +0.01(+1.08%)
Dec 22, 2009 0.8399 0.9634 0.8152 0.9189 20,605 +0.09(+10.71%)
Dec 21, 2009 0.9288 0.9288 0.8300 0.8300 47,030 -0.13(-13.84%)
Dec 18, 2009 0.7855 0.9634 0.7658 0.9634 68,397 +0.18(+22.64%)
Dec 17, 2009 0.7707 0.7855 0.7707 0.7855 24,441 -0.02(-1.91%)
Dec 16, 2009 0.8646 0.8695 0.8003 0.8008 82,867 -0.07(-7.90%)
Dec 15, 2009 0.8843 0.8843 0.8300 0.8695 15,638 +0.00(+0.51%)
Dec 14, 2009 0.8653 0.8695 0.8349 0.8651 32,863 +0.00(+0.06%)
Dec 11, 2009 0.9041 0.9140 0.8596 0.8646 30,517 -0.05(-5.41%)
Dec 10, 2009 0.9337 0.9634 0.8893 0.9140 22,791 -0.03(-3.14%)
Dec 09, 2009 0.9584 0.9584 0.9140 0.9436 13,280 -0.01(-1.55%)
Dec 08, 2009 0.9337 0.9634 0.9140 0.9584 8,383 -0.00(-0.51%)
Dec 07, 2009 0.9436 0.9634 0.9189 0.9634 7,485 +0.04(+4.28%)
Dec 04, 2009 0.9486 0.9634 0.9239 0.9239 28,131 -0.04(-4.10%)
Dec 03, 2009 0.8992 0.9881 0.8942 0.9634 38,907 +0.05(+5.41%)
Dec 02, 2009 0.8695 0.9140 0.8695 0.9140 41,601 +0.07(+8.19%)
Dec 01, 2009 0.8696 0.8992 0.8349 0.8448 20,018 -0.07(-7.57%)
Nov 30, 2009 0.8152 1.037 0.8152 0.9140 36,632 +0.10(+12.12%)
Nov 27, 2009 0.7954 0.8819 0.7954 0.8152 20,662 -0.02(-2.37%)
Nov 25, 2009 0.8152 0.8843 0.8053 0.8350 45,984 +0.04(+4.98%)
Nov 24, 2009 0.8349 0.8646 0.7905 0.7954 13,705 -0.02(-3.01%)
Nov 23, 2009 0.8250 0.8392 0.8201 0.8201 19,949 +0.02(+3.11%)
Nov 20, 2009 0.8349 0.8399 0.7954 0.7954 5,161 -0.04(-5.29%)
Nov 19, 2009 0.7905 0.8843 0.7509 0.8399 44,251 +0.03(+3.66%)
Nov 18, 2009 0.7609 0.8646 0.7411 0.8102 65,158 -0.01(-1.20%)
Nov 17, 2009 0.7855 0.8843 0.7509 0.8201 37,753 +0.02(+2.47%)
Nov 16, 2009 0.7608 0.8300 0.7065 0.8003 69,235 -0.02(-2.99%)
Nov 13, 2009 0.8843 0.8646 0.7937 0.8250 15,589 -0.06(-6.70%)
Nov 12, 2009 0.8399 0.8843 0.8399 0.8843 10,586 +0.03(+3.74%)
Nov 11, 2009 0.9189 0.9298 0.8448 0.8525 17,229 -0.04(-4.14%)
Nov 10, 2009 0.9634 0.9634 0.8646 0.8893 19,476 -0.05(-5.26%)
Nov 09, 2009 0.9387 0.9683 0.9090 0.9387 97,755 +0.01(+1.06%)
Nov 06, 2009 0.9189 0.9634 0.9140 0.9288 11,335 +0.02(+2.73%)
Nov 05, 2009 0.8875 0.9041 0.8875 0.9041 3,250 +0.02(+2.23%)
Nov 04, 2009 0.9041 1.413 0.8745 0.8843 16,856 -0.05(-5.79%)
Nov 03, 2009 0.9584 0.9831 0.8843 0.9387 45,807 -0.00(-0.50%)
Nov 02, 2009 1.008 1.008 0.9387 0.9434 28,266 -0.01(-0.54%)
Oct 30, 2009 1.003 1.013 0.9486 0.9486 39,201 -0.05(-5.42%)
Oct 29, 2009 0.9930 1.008 0.9634 1.003 16,306 +0.04(+4.10%)
Oct 28, 2009 0.9980 1.008 0.9387 0.9634 25,437 -0.04(-3.56%)
Oct 27, 2009 0.9683 1.008 0.9634 0.9990 42,919 +0.05(+5.31%)
Oct 26, 2009 1.008 1.008 0.9486 0.9486 91,273 -0.06(-5.88%)
Oct 23, 2009 0.9930 1.028 0.9634 1.008 138,810 +0.10(+10.86%)
Oct 22, 2009 0.8152 0.9337 0.8152 0.9091 111,626 +0.10(+12.89%)
Oct 21, 2009 0.8053 0.8152 0.7855 0.8053 18,824 +0.01(+1.12%)
Oct 20, 2009 0.8003 0.8053 0.7460 0.7964 14,476 +0.01(+0.74%)
Oct 19, 2009 0.7312 0.8053 0.7312 0.7905 96,119 +0.05(+7.39%)
Oct 16, 2009 0.7312 0.7509 0.7262 0.7361 19,530 -0.02(-2.30%)
Oct 15, 2009 0.7460 0.7558 0.7114 0.7534 37,112 +0.01(+0.99%)
Oct 14, 2009 0.7460 0.7554 0.7411 0.7460 9,361 -0.01(-1.31%)
Oct 13, 2009 0.7559 0.7608 0.7559 0.7559 6,679 +0.00(+0.00%)
Oct 12, 2009 0.7509 0.7608 0.7460 0.7559 7,673 +0.02(+2.68%)
Oct 09, 2009 0.7411 0.7658 0.7164 0.7361 12,913 -0.00(-0.01%)
Oct 08, 2009 0.7460 0.7801 0.7164 0.7362 26,343 +0.00(+0.68%)
Oct 07, 2009 0.7361 0.7361 0.6818 0.7312 27,641 +0.01(+1.72%)
Oct 06, 2009 0.7361 0.7658 0.7065 0.7188 92,611 -0.01(-1.69%)
Oct 05, 2009 0.6917 0.7312 0.6670 0.7312 120,467 +0.03(+3.86%)
Oct 02, 2009 0.6423 0.7312 0.6423 0.7040 41,723 +0.05(+7.95%)
Oct 01, 2009 0.6620 0.7312 0.6423 0.6521 92,093 -0.00(-0.75%)
Sep 30, 2009 0.7015 0.7118 0.6521 0.6571 34,920 -0.03(-4.32%)
Sep 29, 2009 0.7658 0.7658 0.6423 0.6867 188,893 -0.10(-12.58%)
Sep 28, 2009 0.7905 0.7905 0.6917 0.7855 45,429 +0.02(+3.25%)
Sep 25, 2009 0.7658 0.7658 0.6966 0.7608 34,057 -0.00(-0.65%)
Sep 24, 2009 0.7658 0.7658 0.6917 0.7658 54,276 +0.00(+0.00%)
Sep 23, 2009 0.7411 0.7658 0.7065 0.7658 52,293 +0.02(+3.33%)
Sep 22, 2009 0.7311 0.7411 0.7129 0.7411 15,498 +0.01(+2.04%)
Sep 21, 2009 0.7164 0.7262 0.7065 0.7262 4,366 +0.00(+0.00%)
Sep 18, 2009 0.7411 0.7411 0.6423 0.7262 162,990 -0.01(-1.34%)
Sep 17, 2009 0.7312 0.7361 0.7015 0.7361 76,621 +0.01(+2.05%)
Sep 16, 2009 0.7015 0.7361 0.6917 0.7213 25,888 -0.01(-2.01%)
Sep 15, 2009 0.7065 0.7411 0.6867 0.7361 61,670 +0.02(+2.76%)
Sep 14, 2009 0.7213 0.7411 0.7131 0.7164 87,261 +0.03(+4.32%)
Sep 11, 2009 0.7411 0.7411 0.6867 0.6867 51,511 -0.04(-5.44%)
Sep 10, 2009 0.7213 0.7806 0.7213 0.7262 42,909 -0.01(-2.00%)
Sep 09, 2009 0.7015 0.7411 0.6867 0.7411 100,084 +0.04(+5.63%)
Sep 08, 2009 0.6818 0.8399 0.6687 0.7015 45,953 +0.02(+2.90%)
Sep 04, 2009 0.6768 0.6867 0.6581 0.6818 32,537 +0.03(+5.34%)
Sep 03, 2009 0.6423 0.6868 0.6423 0.6472 47,854 +0.02(+3.97%)
Sep 02, 2009 0.6818 0.6966 0.6225 0.6225 45,737 -0.05(-8.03%)
Sep 01, 2009 0.6818 0.7015 0.6423 0.6768 93,797 -0.01(-1.44%)
Aug 31, 2009 0.6274 0.6867 0.6274 0.6867 20,777 +0.03(+5.30%)
Aug 28, 2009 0.6440 0.6818 0.6440 0.6521 4,596 +0.02(+3.94%)
Aug 27, 2009 0.7015 0.7015 0.6274 0.6274 129,179 -0.09(-12.41%)
Aug 26, 2009 0.6670 0.7164 0.6423 0.7164 70,135 +0.10(+16.00%)
Aug 25, 2009 0.6521 0.6521 0.6176 0.6176 17,715 -0.01(-1.57%)
Aug 24, 2009 0.6719 0.6867 0.6225 0.6274 14,308 -0.06(-8.63%)
Aug 21, 2009 0.6917 0.6941 0.6867 0.6867 111,178 +0.00(+0.72%)
Aug 20, 2009 0.6571 0.6917 0.6423 0.6818 29,390 +0.00(+0.73%)
Aug 19, 2009 0.6768 0.6917 0.6324 0.6768 23,415 +0.00(+0.00%)
Aug 18, 2009 0.6324 0.6768 0.6324 0.6768 25,477 +0.02(+3.01%)
Aug 17, 2009 0.6472 0.6571 0.6423 0.6571 9,505 -0.01(-2.21%)
Aug 14, 2009 0.6867 0.7905 0.6423 0.6719 41,286 -0.00(-0.01%)
Aug 13, 2009 0.6670 0.6917 0.6423 0.6719 20,836 -0.00(-0.72%)
Aug 12, 2009 0.6521 0.6927 0.6521 0.6768 58,126 -0.01(-1.44%)
Aug 11, 2009 0.6867 0.7015 0.6423 0.6867 18,000 -0.01(-2.11%)
Aug 10, 2009 0.6867 0.7015 0.6818 0.7015 6,072 +0.01(+1.43%)
Aug 07, 2009 0.6274 0.6917 0.6274 0.6917 32,535 +0.06(+10.24%)
Aug 06, 2009 0.6423 0.6670 0.6274 0.6274 16,561 -0.03(-4.52%)
Aug 05, 2009 0.6571 0.6917 0.6521 0.6571 26,981 -0.01(-1.47%)
Aug 04, 2009 0.6669 0.6867 0.6669 0.6670 8,298 +0.00(+0.00%)
Aug 03, 2009 0.6176 0.7015 0.6176 0.6670 46,815 +0.03(+5.47%)
Jul 31, 2009 0.6324 0.6423 0.6274 0.6324 21,178 -0.00(-0.78%)
Jul 30, 2009 0.6176 0.6423 0.6176 0.6373 17,812 +0.04(+7.50%)
Jul 29, 2009 0.6077 0.6176 0.5928 0.5928 20,848 -0.04(-6.98%)
Jul 28, 2009 0.6176 0.6620 0.6176 0.6374 68,702 +0.02(+3.21%)
Jul 27, 2009 0.6126 0.6176 0.6126 0.6176 31,424 +0.00(+0.00%)
Jul 24, 2009 0.5978 0.6176 0.5879 0.6176 30,282 +0.02(+4.17%)
Jul 23, 2009 0.5544 0.5928 0.5533 0.5928 145,070 +0.02(+4.35%)
Jul 22, 2009 0.5681 0.5780 0.5583 0.5681 84,270 +0.01(+1.76%)
Jul 21, 2009 0.5583 0.5830 0.5533 0.5583 25,163 +0.00(+0.90%)
Jul 20, 2009 0.5731 0.5780 0.5533 0.5533 26,238 +0.00(+0.00%)
Jul 17, 2009 0.5584 0.5632 0.5484 0.5533 26,129 -0.01(-1.75%)
Jul 16, 2009 0.5780 0.5780 0.5521 0.5632 21,779 -0.01(-1.72%)
Jul 15, 2009 0.5730 0.5780 0.5484 0.5731 143,407 +0.01(+2.65%)
Jul 14, 2009 0.5731 0.5780 0.5583 0.5583 27,242 -0.00(-0.88%)
Jul 13, 2009 0.5731 0.5829 0.5632 0.5632 16,409 -0.01(-0.97%)
Jul 10, 2009 0.5780 0.5780 0.5681 0.5687 27,681 +0.00(+0.10%)
Jul 09, 2009 0.5681 0.5780 0.5633 0.5681 93,769 +0.00(+0.00%)
Jul 08, 2009 0.5731 0.5780 0.5632 0.5681 157,517 -0.01(-2.54%)
Jul 07, 2009 0.5780 0.5970 0.5731 0.5830 42,638 -0.02(-4.07%)
Jul 06, 2009 0.6176 0.6176 0.5731 0.6077 57,078 -0.01(-1.60%)
Jul 02, 2009 0.5978 0.6176 0.5731 0.6176 20,868 +0.00(+0.00%)
Jul 01, 2009 0.5962 0.6176 0.5928 0.6176 27,827 +0.03(+5.93%)
Jun 30, 2009 0.6176 0.6176 0.5830 0.5830 14,646 -0.03(-4.84%)
Jun 29, 2009 0.6027 0.6176 0.5929 0.6126 6,323 -0.00(-0.80%)
Jun 26, 2009 0.6176 0.6176 0.5830 0.6176 29,801 +0.00(+0.00%)
Jun 25, 2009 0.6122 0.6176 0.6077 0.6176 7,841 +0.03(+5.04%)
Jun 24, 2009 0.6027 0.6176 0.5780 0.5879 9,709 -0.01(-2.46%)
Jun 23, 2009 0.6424 0.6424 0.5978 0.6027 10,464 +0.00(+0.33%)
Jun 22, 2009 0.6176 0.6521 0.5780 0.6008 52,936 +0.00(+0.50%)
Jun 19, 2009 0.6176 0.6521 0.5928 0.5978 6,746 -0.00(-0.82%)
Jun 18, 2009 0.6175 0.6176 0.6027 0.6027 4,268 -0.01(-1.61%)
Jun 17, 2009 0.6274 0.6620 0.6126 0.6126 70,629 +0.00(+0.00%)
Jun 16, 2009 0.6126 0.6423 0.6126 0.6126 104,303 -0.00(-0.80%)
Jun 15, 2009 0.6274 0.6274 0.6126 0.6176 22,886 -0.04(-6.01%)
Jun 12, 2009 0.6768 0.6768 0.6571 0.6571 34,393 -0.04(-6.34%)
Jun 11, 2009 0.6274 0.7015 0.6274 0.7015 203,539 +0.08(+13.60%)
Jun 10, 2009 0.6818 0.6818 0.6176 0.6176 73,837 -0.09(-12.59%)
Jun 09, 2009 0.6373 0.7065 0.6373 0.7065 99,147 -0.00(-0.69%)
Jun 08, 2009 0.6373 0.7114 0.5963 0.7114 74,495 +0.09(+14.29%)
Jun 05, 2009 0.6077 0.6274 0.5978 0.6225 50,823 -0.02(-3.08%)
Jun 04, 2009 0.6176 0.6423 0.6126 0.6423 44,138 +0.06(+10.17%)
Jun 03, 2009 0.6521 0.6620 0.5681 0.5830 71,819 -0.06(-9.13%)
Jun 02, 2009 0.6423 0.6423 0.6373 0.6415 17,921 -0.01(-0.88%)
Jun 01, 2009 0.6670 0.6670 0.6373 0.6472 43,409 -0.06(-9.03%)
May 29, 2009 0.6126 0.7114 0.5928 0.7114 60,082 +0.09(+15.20%)
May 28, 2009 0.6176 0.6176 0.6126 0.6176 34,096 +0.02(+3.31%)
May 27, 2009 0.5970 0.6225 0.5731 0.5978 64,571 +0.00(+0.00%)
May 26, 2009 0.6176 0.6225 0.5879 0.5978 24,461 -0.00(-0.82%)
May 22, 2009 0.6200 0.6225 0.5978 0.6027 24,672 -0.01(-1.61%)
May 21, 2009 0.6176 0.6176 0.6077 0.6126 3,019 -0.00(-0.80%)
May 20, 2009 0.6176 0.6324 0.6176 0.6176 44,737 -0.02(-3.10%)
May 19, 2009 0.6176 0.6373 0.6176 0.6373 34,448 +0.02(+3.20%)
May 18, 2009 0.6027 0.6274 0.6027 0.6176 46,034 +0.01(+2.46%)
May 15, 2009 0.6225 0.6274 0.6027 0.6027 136,911 -0.03(-5.43%)
May 14, 2009 0.6027 0.6373 0.6027 0.6373 25,945 +0.03(+4.88%)
May 13, 2009 0.6176 0.6176 0.5928 0.6077 42,041 -0.01(-2.38%)
May 12, 2009 0.6670 0.6670 0.5681 0.6225 72,437 -0.03(-5.26%)
May 11, 2009 0.6818 0.7658 0.6027 0.6571 99,961 -0.04(-6.34%)
May 08, 2009 0.8498 0.8498 0.6867 0.7015 37,873 -0.14(-16.96%)
May 07, 2009 0.7806 0.8448 0.7806 0.8448 33,448 +0.06(+8.23%)
May 06, 2009 0.8498 0.8498 0.7609 0.7806 61,444 -0.03(-4.24%)
May 05, 2009 0.8152 0.8448 0.7766 0.8152 38,796 +0.02(+3.12%)
May 04, 2009 0.7371 0.8152 0.7214 0.7905 67,567 +0.05(+6.67%)
May 01, 2009 0.6521 0.7411 0.6483 0.7411 120,959 +0.08(+11.73%)
Apr 30, 2009 0.6423 0.6670 0.6027 0.6633 140,101 +0.04(+5.72%)
Apr 29, 2009 0.5583 0.6423 0.5039 0.6274 123,584 +0.06(+10.43%)
Apr 28, 2009 0.5434 0.5681 0.5187 0.5681 81,201 +0.04(+7.48%)
Apr 27, 2009 0.5780 0.5781 0.5187 0.5286 48,765 -0.04(-6.96%)
Apr 24, 2009 0.5681 0.5681 0.4990 0.5681 62,243 +0.02(+4.55%)
Apr 23, 2009 0.5484 0.5879 0.5286 0.5434 31,837 +0.01(+2.80%)
Apr 22, 2009 0.5187 0.5335 0.4990 0.5286 65,077 +0.01(+1.90%)
Apr 21, 2009 0.5286 0.5434 0.5187 0.5187 78,882 -0.02(-3.67%)
Apr 20, 2009 0.5681 0.5879 0.5336 0.5385 135,399 -0.00(-0.91%)
Apr 17, 2009 0.5583 0.5780 0.5237 0.5434 41,581 +0.01(+1.85%)
Apr 16, 2009 0.5528 0.5528 0.5286 0.5336 47,190 -0.01(-2.70%)
Apr 15, 2009 0.5681 0.5928 0.5434 0.5484 8,082 -0.02(-3.48%)
Apr 14, 2009 0.5681 0.6176 0.5681 0.5681 23,348 -0.02(-4.17%)
Apr 13, 2009 0.5830 0.6077 0.5681 0.5928 49,503 +0.01(+1.69%)
Apr 09, 2009 0.5731 0.5928 0.5434 0.5830 75,758 +0.02(+3.96%)
Apr 08, 2009 0.5342 0.5904 0.5089 0.5608 73,196 +0.03(+6.08%)
Apr 07, 2009 0.5928 0.5928 0.5286 0.5286 45,781 -0.06(-10.83%)
Apr 06, 2009 0.5583 0.6423 0.5583 0.5928 53,724 +0.05(+9.09%)
Apr 03, 2009 0.6423 0.6423 0.5434 0.5434 55,973 -0.14(-20.86%)
Apr 02, 2009 0.5978 0.6867 0.5415 0.6867 66,455 +0.13(+23.01%)
Apr 01, 2009 0.5583 0.5583 0.5284 0.5583 65,723 +0.02(+3.67%)
Mar 31, 2009 0.5681 0.5879 0.5138 0.5385 58,653 +0.02(+4.31%)
Mar 30, 2009 0.5089 0.5681 0.4990 0.5163 60,116 -0.05(-8.33%)
Mar 26, 2009 0.5434 0.5928 0.5434 0.5632 87,122 -0.01(-1.72%)
Mar 25, 2009 0.5192 0.5731 0.4891 0.5731 71,000 +0.04(+8.41%)
Mar 24, 2009 0.5187 0.5731 0.4881 0.5286 86,770 +0.02(+4.90%)
Mar 23, 2009 0.5434 0.5434 0.4940 0.5039 29,732 -0.03(-6.42%)
Mar 20, 2009 0.5434 0.5484 0.4703 0.5385 60,080 -0.00(-0.91%)
Mar 19, 2009 0.5064 0.5434 0.4693 0.5434 100,481 +0.02(+3.29%)
Mar 18, 2009 0.5089 0.5286 0.5064 0.5262 54,651 -0.02(-3.18%)
Mar 17, 2009 0.5434 0.5434 0.4936 0.5434 56,509 +0.04(+8.91%)
Mar 16, 2009 0.5385 0.5434 0.4693 0.4990 79,495 -0.07(-12.17%)
Mar 13, 2009 0.5681 0.5731 0.4988 0.5681 7,707 +0.00(+0.89%)
Mar 12, 2009 0.4348 0.6027 0.4101 0.5632 217,751 -0.00(-0.45%)
Mar 11, 2009 0.4348 0.5928 0.4199 0.5657 44,407 +0.13(+30.44%)
Mar 10, 2009 0.3854 0.4397 0.3854 0.4337 9,393 +0.03(+7.05%)
Mar 09, 2009 0.4224 0.4446 0.3958 0.4051 6,831 +0.00(+1.23%)
Mar 06, 2009 0.4348 0.4446 0.3952 0.4002 29,137 +0.00(+0.62%)
Mar 05, 2009 0.4199 1.393 0.3755 0.3977 48,366 -0.04(-9.55%)
Mar 04, 2009 0.4298 0.4445 0.4298 0.4397 7,266 -0.01(-3.26%)
Mar 02, 2009 0.4801 0.4940 0.4446 0.4545 14,921 -0.03(-7.07%)
Feb 27, 2009 0.4940 0.4940 0.4545 0.4891 12,575 -0.00(-1.00%)
Feb 26, 2009 0.4931 0.4940 0.4881 0.4940 5,839 -0.02(-3.85%)
Feb 25, 2009 0.5187 0.5237 0.4545 0.5138 21,546 +0.02(+4.00%)
Feb 24, 2009 0.4891 0.5039 0.4437 0.4940 64,498 -0.02(-3.85%)
Feb 23, 2009 0.5286 0.5534 0.4871 0.5138 123,509 -0.01(-1.89%)
Feb 20, 2009 0.5731 0.5731 0.5187 0.5237 16,575 -0.04(-7.83%)
Feb 19, 2009 0.5434 0.5731 0.5336 0.5682 20,220 -0.00(-0.85%)
Feb 18, 2009 0.5336 0.5928 0.5336 0.5731 55,552 +0.02(+4.50%)
Feb 17, 2009 0.5583 0.5928 0.5434 0.5484 80,681 +0.00(+0.91%)
Feb 13, 2009 0.5533 0.5879 0.5138 0.5434 29,732 -0.03(-5.97%)
Feb 12, 2009 0.5780 0.5780 0.5632 0.5780 8,906 -0.01(-2.51%)
Feb 11, 2009 0.6077 0.6111 0.5731 0.5928 13,207 -0.02(-3.23%)
Feb 10, 2009 0.6176 0.6176 0.5830 0.6126 76,900 -0.00(-0.80%)
Feb 09, 2009 0.5434 0.7015 0.5434 0.6176 33,436 +0.00(+0.81%)
Feb 06, 2009 0.5928 0.6126 0.5434 0.6126 76,438 +0.02(+4.20%)
Feb 05, 2009 0.5928 0.5928 0.5484 0.5879 6,979 -0.00(-0.83%)
Feb 04, 2009 0.5780 0.5928 0.5731 0.5928 40,711 -0.02(-3.23%)
Feb 03, 2009 0.5928 0.6126 0.5484 0.6126 27,123 +0.02(+4.20%)
Feb 02, 2009 0.5286 0.5928 0.4990 0.5879 54,655 +0.03(+5.31%)
Jan 30, 2009 0.5484 0.5731 0.5336 0.5583 70,216 -0.00(-0.88%)
Jan 29, 2009 0.5731 0.5830 0.5632 0.5632 15,278 +0.01(+2.70%)
Jan 28, 2009 0.6126 0.6126 0.5484 0.5484 85,640 -0.04(-7.50%)
Jan 27, 2009 0.6917 0.7015 0.5879 0.5928 85,899 -0.01(-1.64%)
Jan 26, 2009 0.6176 0.6423 0.5978 0.6027 64,883 -0.01(-1.53%)
Jan 23, 2009 0.6126 0.6126 0.6027 0.6121 26,849 -0.00(-0.08%)
Jan 22, 2009 0.5879 0.6126 0.5879 0.6126 8,926 +0.00(+0.00%)
Jan 21, 2009 0.6027 0.6126 0.5632 0.6126 21,399 +0.04(+7.83%)
Jan 20, 2009 0.6324 0.6324 0.5484 0.5681 50,821 -0.04(-6.50%)
Jan 16, 2009 0.6077 0.6324 0.5731 0.6077 10,614 -0.01(-1.60%)
Jan 15, 2009 0.5879 0.6176 0.5830 0.6176 40,067 +0.01(+2.46%)
Jan 14, 2009 0.6472 0.6472 0.6027 0.6027 5,374 +0.00(+0.83%)
Jan 13, 2009 0.6225 0.6521 0.5879 0.5978 20,044 -0.00(-0.82%)
Jan 12, 2009 0.6336 0.6336 0.6027 0.6027 27,843 -0.02(-3.17%)
Jan 09, 2009 0.6224 0.6225 0.6176 0.6225 1,809 +0.03(+5.00%)
Jan 08, 2009 0.6175 0.6176 0.5928 0.5928 21,354 -0.02(-2.61%)
Jan 07, 2009 0.5928 0.6126 0.5928 0.6088 2,880 -0.01(-1.42%)
Jan 06, 2009 0.6670 0.7361 0.6027 0.6176 53,560 +0.00(+0.00%)
Jan 05, 2009 0.6176 0.6225 0.6126 0.6176 15,563 +0.01(+1.63%)
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.