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

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 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 (%)
Apr 28, 2006 3.977 3.985 3.936 3.940 7,000 -0.05(-1.14%)
Apr 27, 2006 3.989 3.989 3.965 3.985 8,825 -0.02(-0.41%)
Apr 26, 2006 3.869 4.014 3.865 4.002 54,029 +0.15(+3.87%)
Apr 25, 2006 3.803 3.857 3.757 3.853 116,975 +0.10(+2.54%)
Apr 24, 2006 3.770 3.770 3.749 3.757 70,153 -0.01(-0.33%)
Apr 21, 2006 3.840 3.840 3.770 3.770 77,257 -0.08(-2.05%)
Apr 20, 2006 3.965 3.965 3.849 3.849 25,565 -0.10(-2.52%)
Apr 19, 2006 3.873 3.998 3.873 3.948 43,782 +0.09(+2.36%)
Apr 18, 2006 3.936 3.936 3.853 3.857 82,754 -0.07(-1.90%)
Apr 17, 2006 3.894 3.969 3.894 3.931 47,089 +0.04(+0.96%)
Apr 13, 2006 4.002 4.027 3.882 3.894 30,733 -0.05(-1.26%)
Apr 12, 2006 3.977 4.002 3.944 3.944 28,437 -0.03(-0.83%)
Apr 11, 2006 4.018 4.018 3.960 3.977 88,429 -0.05(-1.34%)
Apr 10, 2006 3.956 4.052 3.873 4.031 46,869 +0.07(+1.88%)
Apr 07, 2006 3.840 3.985 3.840 3.956 52,602 +0.09(+2.36%)
Apr 06, 2006 3.936 3.936 3.840 3.865 33,748 -0.05(-1.17%)
Apr 05, 2006 3.894 3.936 3.894 3.911 18,053 +0.01(+0.21%)
Apr 04, 2006 3.936 3.936 3.902 3.902 13,401 -0.01(-0.32%)
Apr 03, 2006 3.915 3.923 3.894 3.915 23,626 +0.01(+0.32%)
Mar 31, 2006 4.039 4.039 3.894 3.902 40,002 -0.10(-2.38%)
Mar 30, 2006 4.018 4.064 3.982 3.998 57,251 -0.03(-0.77%)
Mar 29, 2006 4.027 4.035 3.974 4.029 19,532 +0.02(+0.46%)
Mar 28, 2006 4.031 4.035 3.945 4.010 31,628 +0.04(+1.04%)
Mar 27, 2006 3.936 3.985 3.927 3.969 60,281 +0.04(+1.05%)
Mar 24, 2006 3.828 3.936 3.828 3.927 48,972 +0.09(+2.38%)
Mar 23, 2006 3.853 3.936 3.811 3.836 52,380 -0.01(-0.22%)
Mar 22, 2006 3.807 3.844 3.787 3.844 16,414 +0.10(+2.54%)
Mar 21, 2006 3.737 3.828 3.737 3.749 39,227 -0.02(-0.55%)
Mar 20, 2006 3.770 3.799 3.741 3.770 38,916 +0.04(+1.11%)
Mar 17, 2006 3.728 3.745 3.728 3.728 44,098 -0.00(-0.11%)
Mar 16, 2006 3.795 3.807 3.728 3.733 57,176 +0.00(+0.00%)
Mar 15, 2006 3.749 3.923 3.733 3.733 55,711 -0.02(-0.44%)
Mar 14, 2006 3.832 3.832 3.728 3.749 115,157 -0.06(-1.52%)
Mar 13, 2006 4.114 4.139 3.778 3.807 207,545 -0.35(-8.37%)
Mar 10, 2006 4.143 4.199 4.139 4.155 35,232 +0.01(+0.30%)
Mar 09, 2006 4.234 4.234 4.139 4.143 57,398 -0.06(-1.48%)
Mar 08, 2006 4.234 4.234 4.147 4.205 41,421 +0.07(+1.60%)
Mar 07, 2006 4.139 4.176 4.105 4.139 90,794 +0.00(+0.00%)
Mar 06, 2006 4.163 4.201 4.139 4.139 30,223 -0.03(-0.79%)
Mar 03, 2006 4.155 4.184 4.130 4.172 77,062 +0.02(+0.40%)
Mar 02, 2006 4.230 4.230 4.139 4.155 62,929 -0.04(-0.89%)
Mar 01, 2006 4.209 4.230 4.126 4.192 138,929 -0.02(-0.39%)
Feb 28, 2006 4.284 4.275 4.205 4.209 65,526 -0.07(-1.75%)
Feb 27, 2006 4.267 4.308 4.251 4.284 24,367 -0.00(-0.09%)
Feb 24, 2006 4.317 4.338 4.267 4.288 54,734 -0.07(-1.69%)
Feb 23, 2006 4.478 4.478 4.337 4.361 47,125 -0.07(-1.61%)
Feb 22, 2006 4.395 4.557 4.358 4.433 35,123 +0.07(+1.52%)
Feb 21, 2006 4.400 4.433 4.350 4.366 58,784 -0.11(-2.41%)
Feb 17, 2006 4.396 4.482 4.387 4.474 61,345 +0.06(+1.28%)
Feb 16, 2006 4.379 4.418 4.366 4.418 23,414 -0.01(-0.15%)
Feb 15, 2006 4.474 4.474 4.371 4.424 62,728 -0.00(-0.09%)
Feb 14, 2006 4.474 4.474 4.391 4.429 79,029 -0.01(-0.28%)
Feb 13, 2006 4.478 4.487 4.441 4.441 24,961 -0.03(-0.74%)
Feb 10, 2006 4.540 4.578 4.474 4.474 295,976 +0.04(+0.84%)
Feb 09, 2006 4.557 4.557 4.437 4.437 40,190 -0.09(-1.92%)
Feb 08, 2006 4.532 4.532 4.391 4.524 32,111 +0.06(+1.39%)
Feb 07, 2006 4.350 4.536 4.350 4.462 52,086 +0.09(+1.99%)
Feb 06, 2006 4.495 4.495 4.375 4.375 104,597 -0.10(-2.31%)
Feb 03, 2006 4.445 4.533 4.255 4.478 78,742 +0.03(+0.74%)
Feb 02, 2006 4.453 4.453 4.429 4.445 67,795 +0.02(+0.37%)
Feb 01, 2006 4.391 4.458 4.362 4.429 85,563 +0.06(+1.42%)
Jan 31, 2006 4.371 4.412 4.296 4.366 89,327 -0.07(-1.50%)
Jan 30, 2006 4.429 4.433 4.395 4.433 163,391 +0.04(+0.85%)
Jan 27, 2006 4.416 4.449 4.388 4.395 66,161 -0.02(-0.47%)
Jan 26, 2006 4.412 4.445 4.350 4.416 98,311 +0.01(+0.19%)
Jan 25, 2006 4.412 4.445 4.391 4.408 133,184 -0.02(-0.56%)
Jan 24, 2006 4.391 4.449 4.379 4.433 39,741 +0.04(+0.94%)
Jan 23, 2006 4.400 4.416 4.350 4.391 120,774 -0.10(-2.30%)
Jan 20, 2006 4.536 4.536 4.458 4.495 145,946 -0.15(-3.30%)
Jan 19, 2006 4.764 4.764 4.557 4.648 119,140 -0.12(-2.52%)
Jan 18, 2006 4.868 4.868 4.764 4.768 61,842 -0.16(-3.20%)
Jan 17, 2006 4.992 4.992 4.789 4.926 82,449 -0.06(-1.16%)
Jan 13, 2006 4.996 5.029 4.785 4.984 50,046 -0.07(-1.31%)
Jan 12, 2006 5.170 5.170 5.033 5.050 98,485 -0.13(-2.48%)
Jan 11, 2006 5.154 5.203 5.083 5.178 148,922 +0.00(+0.00%)
Jan 10, 2006 5.050 5.183 5.033 5.178 72,912 +0.09(+1.79%)
Jan 09, 2006 4.984 5.249 4.984 5.087 142,093 +0.05(+1.07%)
Jan 06, 2006 4.702 5.221 4.702 5.033 197,708 +0.33(+7.05%)
Jan 05, 2006 4.561 4.702 4.516 4.702 107,428 +0.10(+2.25%)
Jan 04, 2006 4.549 4.623 4.499 4.598 74,006 +0.08(+1.83%)
Jan 03, 2006 4.516 4.611 4.433 4.516 55,453 +0.06(+1.30%)
Dec 30, 2005 4.313 4.495 4.308 4.458 99,725 +0.11(+2.57%)
Dec 29, 2005 4.329 4.474 4.329 4.346 91,064 +0.01(+0.29%)
Dec 28, 2005 4.429 4.453 4.333 4.333 96,312 -0.14(-3.06%)
Dec 27, 2005 4.545 4.557 4.437 4.470 86,415 -0.00(-0.09%)
Dec 23, 2005 4.230 4.545 4.230 4.474 155,519 +0.24(+5.78%)
Dec 22, 2005 4.362 4.379 4.226 4.230 240,200 -0.18(-4.04%)
Dec 21, 2005 4.557 4.557 4.371 4.408 136,667 -0.02(-0.47%)
Dec 20, 2005 4.540 4.540 4.412 4.429 96,843 -0.07(-1.47%)
Dec 19, 2005 4.478 4.590 4.474 4.495 104,522 -0.01(-0.18%)
Dec 16, 2005 4.474 4.557 4.453 4.503 193,574 -0.06(-1.36%)
Dec 15, 2005 4.806 4.806 4.520 4.565 213,239 -0.14(-3.08%)
Dec 14, 2005 5.481 5.510 4.661 4.710 465,832 -0.86(-15.46%)
Dec 13, 2005 5.531 5.647 5.531 5.572 38,614 +0.01(+0.15%)
Dec 12, 2005 5.647 5.647 5.551 5.564 21,975 +0.01(+0.15%)
Dec 09, 2005 5.531 5.561 5.531 5.555 12,455 +0.02(+0.45%)
Dec 08, 2005 5.593 5.593 5.531 5.531 45,826 -0.08(-1.48%)
Dec 07, 2005 5.655 5.688 5.613 5.613 57,541 -0.11(-1.95%)
Dec 06, 2005 5.676 5.729 5.676 5.725 5,655 +0.01(+0.22%)
Dec 05, 2005 5.758 5.796 5.700 5.713 15,347 -0.13(-2.29%)
Dec 02, 2005 5.800 5.854 5.798 5.847 13,865 +0.07(+1.24%)
Dec 01, 2005 5.758 5.837 5.717 5.775 12,795 -0.03(-0.50%)
Nov 30, 2005 5.783 5.884 5.783 5.804 5,201 +0.02(+0.29%)
Nov 29, 2005 5.792 5.895 5.659 5.787 15,506 +0.00(+0.07%)
Nov 28, 2005 5.841 5.903 5.779 5.783 21,995 +0.02(+0.36%)
Nov 25, 2005 5.845 5.845 5.717 5.763 15,967 -0.05(-0.93%)
Nov 23, 2005 5.920 5.924 5.676 5.816 37,132 -0.24(-3.90%)
Nov 22, 2005 6.131 6.131 5.812 6.053 20,488 -0.08(-1.28%)
Nov 21, 2005 5.924 6.152 5.924 6.131 36,031 +0.02(+0.41%)
Nov 18, 2005 5.903 6.111 5.899 6.106 27,167 +0.21(+3.51%)
Nov 17, 2005 5.800 5.899 5.800 5.899 24,080 +0.11(+1.93%)
Nov 16, 2005 5.779 5.787 5.763 5.787 7,198 -0.00(-0.07%)
Nov 15, 2005 5.680 5.800 5.676 5.792 14,850 +0.04(+0.65%)
Nov 14, 2005 5.800 5.800 5.647 5.754 27,039 -0.00(-0.07%)
Nov 11, 2005 5.613 5.779 5.613 5.758 14,543 +0.09(+1.53%)
Nov 10, 2005 5.721 5.734 5.671 5.671 21,326 -0.07(-1.16%)
Nov 09, 2005 5.758 5.758 5.709 5.738 9,430 -0.02(-0.36%)
Nov 08, 2005 5.821 5.821 5.692 5.758 6,396 +0.02(+0.29%)
Nov 07, 2005 5.638 5.779 5.638 5.742 13,172 +0.02(+0.29%)
Nov 04, 2005 5.771 5.775 5.717 5.725 7,055 +0.10(+1.84%)
Nov 03, 2005 5.510 5.676 5.473 5.622 26,931 +0.02(+0.30%)
Nov 02, 2005 5.593 5.634 5.560 5.605 46,097 -0.08(-1.46%)
Nov 01, 2005 5.609 5.696 5.609 5.688 16,590 -0.01(-0.15%)
Oct 31, 2005 5.729 5.775 5.572 5.696 19,069 -0.04(-0.72%)
Oct 28, 2005 5.779 5.874 5.729 5.738 29,883 +0.08(+1.47%)
Oct 27, 2005 5.721 5.721 5.609 5.655 8,991 +0.01(+0.22%)
Oct 26, 2005 5.671 5.671 5.618 5.642 9,896 +0.02(+0.37%)
Oct 25, 2005 5.572 5.638 5.572 5.622 20,674 -0.00(-0.07%)
Oct 24, 2005 5.647 5.647 5.577 5.626 17,524 -0.02(-0.37%)
Oct 21, 2005 5.572 5.647 5.531 5.647 22,219 +0.08(+1.41%)
Oct 20, 2005 5.543 5.568 5.526 5.568 22,118 -0.01(-0.15%)
Oct 19, 2005 5.593 5.593 5.551 5.576 23,223 -0.02(-0.30%)
Oct 18, 2005 5.634 5.634 5.584 5.593 27,498 -0.04(-0.74%)
Oct 17, 2005 5.613 5.680 5.613 5.634 10,157 -0.07(-1.23%)
Oct 14, 2005 5.572 5.705 5.572 5.705 29,183 +0.11(+1.92%)
Oct 13, 2005 5.634 5.634 5.543 5.597 23,127 -0.04(-0.73%)
Oct 12, 2005 5.725 5.725 5.593 5.638 49,595 -0.12(-2.09%)
Oct 11, 2005 5.746 5.837 5.729 5.758 31,044 -0.05(-0.86%)
Oct 10, 2005 5.841 5.854 5.709 5.808 12,885 -0.03(-0.57%)
Oct 07, 2005 5.696 5.841 5.696 5.841 46,650 +0.05(+0.93%)
Oct 06, 2005 5.684 5.816 5.684 5.787 68,205 +0.05(+0.87%)
Oct 05, 2005 6.007 6.019 5.684 5.738 70,506 -0.27(-4.48%)
Oct 04, 2005 6.123 6.123 6.007 6.007 47,528 +0.00(+0.00%)
Oct 03, 2005 6.090 6.160 5.837 6.007 51,873 -0.08(-1.29%)
Sep 30, 2005 6.214 6.214 6.082 6.086 29,545 -0.12(-1.87%)
Sep 29, 2005 6.322 6.405 6.202 6.202 112,533 -0.22(-3.42%)
Sep 28, 2005 6.442 6.463 6.318 6.421 61,657 -0.02(-0.26%)
Sep 27, 2005 6.318 6.446 6.318 6.438 71,710 +0.12(+1.90%)
Sep 26, 2005 6.442 6.479 6.318 6.318 59,805 -0.10(-1.61%)
Sep 23, 2005 6.421 6.421 6.384 6.421 17,145 +0.02(+0.32%)
Sep 22, 2005 6.401 6.421 6.376 6.401 41,078 +0.02(+0.39%)
Sep 21, 2005 6.218 6.380 6.218 6.376 41,078 +0.02(+0.39%)
Sep 20, 2005 6.152 6.355 6.152 6.351 42,645 +0.12(+2.00%)
Sep 19, 2005 6.214 6.338 6.007 6.227 42,167 -0.08(-1.31%)
Sep 16, 2005 6.111 6.314 6.111 6.309 79,220 +0.17(+2.70%)
Sep 15, 2005 6.338 6.338 6.115 6.144 23,390 -0.15(-2.37%)
Sep 14, 2005 6.289 6.359 6.289 6.293 18,828 +0.00(+0.07%)
Sep 13, 2005 6.309 6.376 6.131 6.289 19,817 -0.02(-0.33%)
Sep 12, 2005 6.222 6.314 6.222 6.309 22,996 +0.00(+0.07%)
Sep 09, 2005 6.276 6.314 6.276 6.305 7,017 +0.02(+0.39%)
Sep 08, 2005 6.239 6.309 6.239 6.280 8,182 +0.02(+0.40%)
Sep 07, 2005 6.338 6.338 6.214 6.256 28,145 -0.08(-1.31%)
Sep 06, 2005 6.214 6.338 6.123 6.338 54,695 +0.09(+1.39%)
Sep 02, 2005 6.152 6.256 6.152 6.251 31,401 -0.00(-0.07%)
Sep 01, 2005 6.198 6.256 6.198 6.256 28,717 +0.05(+0.73%)
Aug 31, 2005 6.185 6.256 6.169 6.210 138,352 +0.12(+1.97%)
Aug 30, 2005 6.007 6.131 6.007 6.090 29,801 +0.01(+0.15%)
Aug 29, 2005 6.173 6.272 5.837 6.081 30,991 -0.17(-2.67%)
Aug 26, 2005 6.256 6.628 6.173 6.247 13,517 -0.01(-0.13%)
Aug 25, 2005 6.164 6.276 6.164 6.256 26,612 +0.03(+0.47%)
Aug 24, 2005 6.293 6.293 6.227 6.227 21,966 -0.03(-0.46%)
Aug 23, 2005 6.264 6.297 6.227 6.256 20,691 +0.00(+0.07%)
Aug 22, 2005 6.222 6.309 6.214 6.251 10,196 -0.03(-0.53%)
Aug 19, 2005 6.189 6.301 6.189 6.285 22,219 +0.03(+0.46%)
Aug 18, 2005 6.086 6.256 5.961 6.256 35,995 +0.05(+0.87%)
Aug 17, 2005 6.297 6.297 6.065 6.202 24,459 -0.09(-1.45%)
Aug 16, 2005 6.305 6.369 6.256 6.293 55,986 -0.08(-1.29%)
Aug 15, 2005 6.438 6.442 6.218 6.375 26,743 -0.09(-1.35%)
Aug 12, 2005 6.272 6.479 6.177 6.463 63,279 +0.19(+2.97%)
Aug 11, 2005 6.438 6.438 6.276 6.276 31,899 -0.16(-2.45%)
Aug 10, 2005 6.438 6.483 6.433 6.434 23,889 -0.01(-0.13%)
Aug 09, 2005 6.442 6.479 6.430 6.442 57,691 -0.04(-0.64%)
Aug 08, 2005 6.546 6.575 6.450 6.483 51,002 -0.02(-0.25%)
Aug 05, 2005 6.504 6.541 6.492 6.500 33,221 -0.04(-0.63%)
Aug 04, 2005 6.483 6.550 6.483 6.541 58,533 +0.05(+0.77%)
Aug 03, 2005 6.504 6.546 6.492 6.492 67,358 -0.04(-0.63%)
Aug 02, 2005 6.442 6.579 6.442 6.533 45,448 +0.02(+0.32%)
Aug 01, 2005 6.401 6.546 6.401 6.512 142,352 +0.06(+0.90%)
Jul 29, 2005 6.463 6.504 6.421 6.454 73,595 -0.01(-0.13%)
Jul 28, 2005 6.475 6.475 6.396 6.463 43,702 -0.02(-0.26%)
Jul 27, 2005 6.463 6.504 6.463 6.479 26,779 +0.00(+0.06%)
Jul 26, 2005 6.471 6.504 6.465 6.475 36,620 +0.00(+0.06%)
Jul 25, 2005 6.430 6.479 6.421 6.471 61,625 +0.00(+0.00%)
Jul 22, 2005 6.459 6.471 6.425 6.471 34,638 +0.01(+0.13%)
Jul 21, 2005 6.359 6.467 6.359 6.463 87,545 +0.07(+1.17%)
Jul 20, 2005 6.488 6.562 6.384 6.388 207,205 -0.16(-2.40%)
Jul 19, 2005 6.587 6.587 6.463 6.546 59,291 +0.03(+0.51%)
Jul 18, 2005 6.483 6.587 6.483 6.512 40,738 -0.03(-0.51%)
Jul 15, 2005 6.579 6.579 6.492 6.546 49,867 +0.00(+0.00%)
Jul 14, 2005 6.504 6.583 6.504 6.546 55,912 +0.06(+0.89%)
Jul 13, 2005 6.566 6.566 6.442 6.488 63,431 -0.05(-0.70%)
Jul 12, 2005 6.471 6.537 6.467 6.533 41,658 -0.01(-0.19%)
Jul 11, 2005 6.450 6.546 6.450 6.546 73,173 +0.01(+0.13%)
Jul 08, 2005 6.533 6.584 6.508 6.537 62,569 -0.07(-1.00%)
Jul 07, 2005 6.442 6.604 6.384 6.604 69,982 +0.00(+0.00%)
Jul 06, 2005 6.608 6.608 6.558 6.604 38,008 -0.00(-0.06%)
Jul 05, 2005 6.367 6.608 6.318 6.608 121,899 +0.22(+3.44%)
Jul 01, 2005 6.454 6.454 6.380 6.388 97,761 -0.07(-1.03%)
Jun 30, 2005 6.450 6.512 6.322 6.454 24,865 -0.00(-0.06%)
Jun 29, 2005 5.957 6.583 5.957 6.459 154,882 +0.46(+7.59%)
Jun 28, 2005 6.090 6.131 5.957 6.003 41,226 -0.06(-0.96%)
Jun 27, 2005 6.148 6.202 6.061 6.061 46,020 -0.09(-1.40%)
Jun 24, 2005 6.260 6.260 6.147 6.147 27,609 -0.13(-2.06%)
Jun 23, 2005 6.309 6.330 6.256 6.276 12,974 +0.06(+1.00%)
Jun 22, 2005 6.421 6.421 6.210 6.214 94,837 -0.17(-2.60%)
Jun 21, 2005 6.525 6.695 6.260 6.380 139,144 -0.15(-2.22%)
Jun 20, 2005 6.338 6.525 6.338 6.525 62,077 +0.19(+2.94%)
Jun 17, 2005 6.359 6.359 6.314 6.338 25,048 -0.02(-0.39%)
Jun 16, 2005 6.467 6.488 6.363 6.363 31,524 -0.09(-1.41%)
Jun 15, 2005 6.338 6.454 6.338 6.454 37,475 +0.03(+0.52%)
Jun 14, 2005 6.367 6.456 6.338 6.421 41,807 -0.01(-0.13%)
Jun 13, 2005 6.628 6.628 6.405 6.430 29,301 -0.16(-2.39%)
Jun 10, 2005 6.624 6.711 6.550 6.587 38,879 -0.12(-1.85%)
Jun 09, 2005 6.778 6.778 6.703 6.711 56,431 +0.00(+0.00%)
Jun 08, 2005 6.711 6.827 6.686 6.711 57,053 +0.00(+0.06%)
Jun 07, 2005 6.624 6.711 6.492 6.707 127,386 +0.07(+1.00%)
Jun 06, 2005 6.628 6.649 6.575 6.641 119,760 +0.01(+0.12%)
Jun 03, 2005 6.608 6.633 6.587 6.633 87,731 +0.00(+0.06%)
Jun 02, 2005 6.608 6.661 6.608 6.628 23,269 -0.00(-0.06%)
Jun 01, 2005 6.628 6.645 6.546 6.633 59,445 +0.03(+0.50%)
May 31, 2005 6.421 6.616 6.405 6.599 56,356 +0.23(+3.58%)
May 27, 2005 6.421 6.421 6.338 6.372 30,175 -0.05(-0.77%)
May 26, 2005 6.297 6.450 6.297 6.421 43,565 +0.03(+0.51%)
May 25, 2005 6.421 6.425 6.388 6.388 55,093 -0.03(-0.46%)
May 24, 2005 6.421 6.450 6.417 6.418 32,345 +0.00(+0.01%)
May 23, 2005 6.442 6.447 6.393 6.417 46,418 -0.05(-0.71%)
May 20, 2005 6.408 6.463 6.396 6.463 22,523 +0.05(+0.76%)
May 19, 2005 6.463 6.463 6.401 6.414 20,001 -0.04(-0.63%)
May 18, 2005 6.421 6.454 6.392 6.454 19,793 +0.10(+1.56%)
May 17, 2005 6.297 6.355 6.297 6.355 13,141 +0.05(+0.79%)
May 16, 2005 6.421 6.421 6.305 6.305 34,160 -0.06(-0.91%)
May 13, 2005 6.421 6.421 6.343 6.363 23,595 +0.04(+0.59%)
May 12, 2005 6.326 6.382 6.301 6.326 12,959 -0.01(-0.20%)
May 11, 2005 6.218 6.338 6.218 6.338 19,571 +0.04(+0.59%)
May 10, 2005 6.214 6.314 6.210 6.301 46,633 +0.09(+1.40%)
May 09, 2005 6.318 6.318 6.111 6.214 85,196 -0.10(-1.64%)
May 06, 2005 6.359 6.359 6.301 6.318 8,566 -0.04(-0.56%)
May 05, 2005 6.156 6.353 6.156 6.353 17,992 +0.17(+2.79%)
May 04, 2005 6.173 6.214 6.106 6.181 79,898 +0.03(+0.47%)
May 03, 2005 6.214 6.214 6.115 6.152 30,233 -0.06(-1.00%)
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.