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

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: 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 30, 2008 2.060 2.090 2.020 2.020 18,437 -0.04(-2.13%)
Apr 29, 2008 2.090 2.130 2.000 2.064 19,565 +0.01(+0.68%)
Apr 28, 2008 1.900 2.090 1.900 2.050 46,202 +0.12(+6.22%)
Apr 25, 2008 1.920 1.930 1.870 1.930 21,082 +0.06(+3.21%)
Apr 24, 2008 1.770 1.880 1.770 1.870 18,685 +0.10(+5.66%)
Apr 23, 2008 1.920 1.926 1.720 1.770 89,040 -0.10(-5.35%)
Apr 22, 2008 1.720 2.300 1.720 1.870 73,255 +0.17(+9.94%)
Apr 21, 2008 1.720 1.720 1.700 1.701 21,880 -0.02(-1.10%)
Apr 18, 2008 1.770 1.830 1.700 1.720 16,150 +0.01(+0.58%)
Apr 17, 2008 1.680 1.730 1.680 1.710 10,850 -0.05(-2.84%)
Apr 16, 2008 1.760 1.850 1.750 1.760 31,568 +0.07(+4.14%)
Apr 15, 2008 1.680 1.700 1.660 1.690 19,200 +0.01(+0.60%)
Apr 14, 2008 1.730 1.730 1.620 1.680 41,331 -0.06(-3.45%)
Apr 11, 2008 1.840 1.840 1.550 1.740 71,085 -0.11(-5.95%)
Apr 10, 2008 1.930 1.930 1.790 1.850 14,115 -0.04(-2.12%)
Apr 09, 2008 1.950 1.950 1.890 1.890 5,828 -0.07(-3.57%)
Apr 08, 2008 1.850 1.960 1.850 1.960 15,649 +0.15(+8.29%)
Apr 07, 2008 1.980 2.000 1.660 1.810 50,692 -0.17(-8.59%)
Apr 04, 2008 1.980 2.000 1.960 1.980 30,959 +0.01(+0.51%)
Apr 03, 2008 1.860 1.990 1.860 1.970 51,559 +0.11(+5.91%)
Apr 02, 2008 1.840 1.920 1.840 1.860 9,320 +0.04(+2.20%)
Apr 01, 2008 1.890 1.950 1.820 1.820 44,920 -0.01(-0.55%)
Mar 31, 2008 1.930 1.930 1.710 1.830 36,856 -0.01(-0.54%)
Mar 28, 2008 1.840 1.841 1.760 1.840 18,449 +0.04(+2.22%)
Mar 27, 2008 1.840 1.870 1.750 1.800 22,900 +0.00(+0.00%)
Mar 26, 2008 1.870 1.880 1.770 1.800 78,480 +0.03(+1.69%)
Mar 25, 2008 1.690 1.792 1.680 1.770 83,133 -0.10(-5.35%)
Mar 24, 2008 1.410 2.020 1.410 1.870 179,080 +0.44(+30.77%)
Mar 21, 2008 1.450 1.480 1.380 1.430 47,080 +0.00(+0.00%)
Mar 20, 2008 1.450 1.480 1.380 1.430 47,080 -0.04(-2.72%)
Mar 19, 2008 1.510 1.530 1.370 1.470 56,969 -0.06(-3.92%)
Mar 18, 2008 1.544 1.560 1.460 1.530 21,688 +0.08(+5.52%)
Mar 17, 2008 1.550 1.580 1.350 1.450 33,334 -0.07(-4.61%)
Mar 14, 2008 1.580 1.660 1.520 1.520 16,541 -0.09(-5.59%)
Mar 13, 2008 1.550 1.620 1.500 1.610 24,672 +0.05(+3.21%)
Mar 12, 2008 1.600 1.640 1.560 1.560 31,976 -0.07(-4.29%)
Mar 11, 2008 1.600 1.800 1.580 1.630 35,594 +0.10(+6.54%)
Mar 10, 2008 1.900 1.900 1.520 1.530 149,127 -0.37(-19.47%)
Mar 07, 2008 2.130 2.150 1.850 1.900 170,349 +0.07(+3.83%)
Mar 06, 2008 1.800 2.000 1.700 1.830 250,163 +0.03(+1.67%)
Mar 05, 2008 1.760 1.800 1.750 1.800 96,037 +0.08(+4.65%)
Mar 04, 2008 1.710 1.850 1.710 1.720 47,820 -0.02(-1.15%)
Mar 03, 2008 1.800 1.820 1.700 1.740 100,174 -0.06(-3.33%)
Feb 29, 2008 1.880 1.950 1.780 1.800 78,142 -0.13(-6.74%)
Feb 28, 2008 1.970 2.050 1.900 1.930 59,451 -0.06(-3.02%)
Feb 27, 2008 1.920 2.080 1.920 1.990 112,784 +0.07(+3.65%)
Feb 26, 2008 1.910 1.960 1.840 1.920 148,438 -0.03(-1.54%)
Feb 25, 2008 2.400 2.440 1.920 1.950 272,594 -0.43(-18.07%)
Feb 22, 2008 2.390 2.730 2.220 2.380 265,537 +0.00(+0.00%)
Feb 21, 2008 1.770 2.960 1.770 2.380 602,126 +0.62(+35.22%)
Feb 20, 2008 1.750 1.900 1.700 1.760 184,915 +0.04(+2.33%)
Feb 19, 2008 1.640 1.750 1.580 1.720 216,846 +0.13(+8.18%)
Feb 18, 2008 1.400 1.610 1.350 1.590 129,470 +0.00(+0.00%)
Feb 15, 2008 1.400 1.610 1.350 1.590 129,470 +0.20(+14.39%)
Feb 14, 2008 1.320 1.450 1.300 1.390 93,602 +0.09(+6.92%)
Feb 13, 2008 1.330 1.370 1.270 1.300 65,650 +0.00(+0.00%)
Feb 12, 2008 1.300 1.340 1.270 1.300 22,350 +0.04(+3.17%)
Feb 11, 2008 1.290 1.350 1.260 1.260 74,594 -0.01(-0.78%)
Feb 08, 2008 1.270 1.300 1.240 1.270 43,463 +0.02(+1.59%)
Feb 07, 2008 1.280 1.290 1.230 1.250 67,944 -0.01(-0.79%)
Feb 06, 2008 1.280 1.300 1.260 1.260 21,192 -0.04(-3.08%)
Feb 05, 2008 1.300 1.305 1.270 1.300 30,120 +0.00(+0.00%)
Feb 04, 2008 1.340 1.350 1.270 1.300 51,568 -0.01(-0.76%)
Feb 01, 2008 1.300 1.440 1.290 1.310 111,689 +0.00(+0.01%)
Jan 31, 2008 1.350 1.380 1.290 1.310 92,929 -0.08(-5.76%)
Jan 30, 2008 1.350 1.430 1.320 1.390 129,343 +0.04(+2.96%)
Jan 29, 2008 1.300 1.380 1.260 1.350 161,723 +0.05(+3.85%)
Jan 28, 2008 1.300 1.300 1.250 1.300 116,639 +0.00(+0.00%)
Jan 25, 2008 1.300 1.300 1.250 1.300 48,690 +0.04(+3.17%)
Jan 24, 2008 1.200 1.300 1.200 1.260 72,548 +0.06(+5.01%)
Jan 23, 2008 1.150 1.210 1.120 1.200 116,960 +0.04(+3.44%)
Jan 22, 2008 1.160 1.200 1.090 1.160 34,803 -0.04(-3.65%)
Jan 21, 2008 1.170 1.250 1.160 1.204 85,782 +0.00(+0.00%)
Jan 18, 2008 1.170 1.250 1.160 1.204 85,782 +0.01(+1.18%)
Jan 17, 2008 1.220 1.290 1.150 1.190 110,088 -0.05(-4.03%)
Jan 16, 2008 1.250 1.327 1.220 1.240 114,247 -0.03(-2.36%)
Jan 15, 2008 1.340 1.360 1.250 1.270 47,772 -0.08(-5.93%)
Jan 14, 2008 1.350 1.407 1.310 1.350 82,658 -0.02(-1.45%)
Jan 11, 2008 1.390 1.400 1.350 1.370 24,830 -0.00(-0.01%)
Jan 10, 2008 1.390 1.480 1.360 1.370 75,743 +0.00(+0.00%)
Jan 09, 2008 1.420 1.540 1.360 1.370 80,384 -0.05(-3.52%)
Jan 08, 2008 1.550 1.580 1.320 1.420 124,090 -0.15(-9.55%)
Jan 07, 2008 1.570 1.600 1.500 1.570 52,140 +0.04(+2.61%)
Jan 04, 2008 1.610 1.620 1.530 1.530 87,223 -0.06(-3.77%)
Jan 03, 2008 1.680 1.690 1.580 1.590 89,539 -0.07(-4.22%)
Jan 02, 2008 1.560 1.690 1.560 1.660 98,419 +0.08(+5.06%)
Jan 01, 2008 1.630 1.690 1.550 1.580 268,439 +0.00(+0.00%)
Dec 31, 2007 1.630 1.690 1.550 1.580 268,439 -0.03(-1.86%)
Dec 28, 2007 1.660 1.670 1.610 1.610 1,106,850 -0.02(-1.22%)
Dec 27, 2007 1.700 1.700 1.590 1.630 64,172 -0.06(-3.56%)
Dec 26, 2007 1.590 1.700 1.590 1.690 107,139 +0.09(+5.62%)
Dec 24, 2007 1.590 1.600 1.570 1.600 29,955 +0.00(+0.01%)
Dec 21, 2007 1.640 1.690 1.580 1.600 82,730 -0.00(-0.01%)
Dec 20, 2007 1.590 1.640 1.550 1.600 49,445 +0.01(+0.63%)
Dec 19, 2007 1.670 1.670 1.550 1.590 90,986 -0.05(-3.05%)
Dec 18, 2007 1.690 1.700 1.610 1.640 72,263 -0.01(-0.61%)
Dec 17, 2007 1.700 1.700 1.640 1.650 54,790 -0.05(-2.94%)
Dec 14, 2007 1.650 1.700 1.630 1.700 9,100 +0.06(+3.66%)
Dec 13, 2007 1.690 1.730 1.630 1.640 39,720 -0.10(-5.75%)
Dec 12, 2007 1.750 1.780 1.720 1.740 38,300 +0.01(+0.58%)
Dec 11, 2007 1.780 1.780 1.690 1.730 93,189 -0.02(-1.14%)
Dec 10, 2007 1.690 1.750 1.690 1.750 56,536 +0.04(+2.34%)
Dec 07, 2007 1.570 1.710 1.570 1.710 74,330 +0.04(+2.40%)
Dec 06, 2007 1.710 1.710 1.630 1.670 74,750 -0.02(-1.31%)
Dec 05, 2007 1.710 1.710 1.630 1.692 31,464 -0.03(-1.62%)
Dec 04, 2007 1.640 1.780 1.600 1.720 75,602 +0.05(+3.00%)
Dec 03, 2007 1.720 1.720 1.620 1.670 28,769 -0.05(-2.91%)
Nov 30, 2007 1.530 1.750 1.530 1.720 76,750 +0.15(+9.55%)
Nov 29, 2007 1.560 1.570 1.510 1.570 28,832 +0.04(+2.61%)
Nov 28, 2007 1.510 1.540 1.500 1.530 19,428 +0.02(+1.32%)
Nov 27, 2007 1.520 1.540 1.490 1.510 14,966 -0.03(-1.95%)
Nov 26, 2007 1.500 1.590 1.490 1.540 35,930 +0.00(+0.00%)
Nov 23, 2007 1.510 1.540 1.490 1.540 18,224 +0.02(+1.32%)
Nov 21, 2007 1.410 1.540 1.390 1.520 106,343 +0.04(+2.70%)
Nov 20, 2007 1.570 1.570 1.410 1.480 112,751 -0.06(-3.90%)
Nov 19, 2007 1.540 1.570 1.499 1.540 54,244 +0.00(+0.00%)
Nov 16, 2007 1.540 1.600 1.450 1.540 126,973 -0.06(-3.75%)
Nov 15, 2007 1.660 1.670 1.510 1.600 144,831 -0.04(-2.44%)
Nov 14, 2007 1.760 1.760 1.600 1.640 157,379 -0.08(-4.65%)
Nov 13, 2007 1.690 1.790 1.570 1.720 114,696 +0.01(+0.58%)
Nov 12, 2007 1.910 1.980 1.550 1.710 421,094 -0.30(-14.93%)
Nov 09, 2007 2.030 2.100 1.750 2.010 183,069 -0.10(-4.74%)
Nov 08, 2007 2.090 2.150 2.050 2.110 37,675 -0.03(-1.40%)
Nov 07, 2007 2.030 2.140 2.030 2.140 44,916 +0.04(+1.90%)
Nov 06, 2007 2.040 2.220 2.010 2.100 67,484 -0.06(-2.78%)
Nov 05, 2007 2.190 2.220 2.150 2.160 48,397 -0.02(-0.92%)
Nov 02, 2007 2.200 2.240 2.180 2.180 63,874 -0.03(-1.36%)
Nov 01, 2007 2.220 2.250 2.200 2.210 50,953 -0.02(-0.90%)
Oct 31, 2007 2.230 2.250 2.210 2.230 57,603 -0.01(-0.34%)
Oct 30, 2007 2.210 2.250 2.190 2.238 56,207 +0.02(+0.79%)
Oct 29, 2007 2.200 2.250 2.190 2.220 65,495 +0.00(+0.00%)
Oct 26, 2007 2.220 2.250 2.190 2.220 33,126 +0.01(+0.45%)
Oct 25, 2007 2.220 2.220 2.170 2.210 44,911 +0.02(+0.91%)
Oct 24, 2007 2.200 2.250 2.190 2.190 51,799 -0.06(-2.67%)
Oct 23, 2007 2.220 2.290 2.200 2.250 49,639 +0.02(+0.90%)
Oct 22, 2007 2.240 2.260 2.200 2.230 79,200 -0.06(-2.62%)
Oct 19, 2007 2.360 2.370 2.260 2.290 67,010 -0.10(-4.19%)
Oct 18, 2007 2.430 2.430 2.350 2.390 42,873 -0.02(-0.83%)
Oct 17, 2007 2.370 2.440 2.370 2.410 80,936 +0.05(+2.12%)
Oct 16, 2007 2.330 2.410 2.330 2.360 64,197 +0.00(+0.00%)
Oct 15, 2007 2.400 2.410 2.340 2.360 46,533 -0.04(-1.67%)
Oct 12, 2007 2.310 2.450 2.310 2.400 137,680 +0.06(+2.56%)
Oct 11, 2007 2.330 2.380 2.300 2.340 63,223 +0.01(+0.43%)
Oct 10, 2007 2.350 2.360 2.290 2.330 54,260 -0.02(-0.85%)
Oct 09, 2007 2.380 2.380 2.290 2.350 53,746 -0.01(-0.42%)
Oct 08, 2007 2.230 2.360 2.230 2.360 128,194 +0.10(+4.42%)
Oct 05, 2007 2.190 2.280 2.190 2.260 67,012 +0.07(+3.20%)
Oct 04, 2007 2.200 2.240 2.150 2.190 96,434 -0.03(-1.35%)
Oct 03, 2007 2.290 2.290 2.180 2.220 201,434 -0.07(-3.06%)
Oct 02, 2007 2.300 2.320 2.240 2.290 150,115 -0.03(-1.29%)
Oct 01, 2007 2.390 2.390 2.280 2.320 123,566 -0.05(-2.11%)
Sep 28, 2007 2.390 2.400 2.350 2.370 91,179 +0.00(+0.00%)
Sep 27, 2007 2.280 2.520 2.280 2.370 471,175 +0.07(+3.04%)
Sep 26, 2007 2.270 2.350 2.230 2.300 63,646 +0.03(+1.32%)
Sep 25, 2007 2.250 2.290 2.250 2.270 36,754 +0.01(+0.44%)
Sep 24, 2007 2.300 2.370 2.250 2.260 85,367 -0.06(-2.59%)
Sep 21, 2007 2.300 2.380 2.290 2.320 68,393 +0.02(+0.87%)
Sep 20, 2007 2.390 2.430 2.280 2.300 178,112 -0.07(-2.95%)
Sep 19, 2007 2.390 2.400 2.330 2.370 91,632 +0.02(+0.85%)
Sep 18, 2007 2.340 2.380 2.300 2.350 55,776 +0.00(+0.00%)
Sep 17, 2007 2.260 2.360 2.260 2.350 44,853 +0.07(+3.07%)
Sep 14, 2007 2.280 2.300 2.250 2.280 28,089 +0.00(+0.00%)
Sep 13, 2007 2.320 2.320 2.220 2.280 55,505 -0.00(-0.00%)
Sep 12, 2007 2.320 2.320 2.250 2.280 66,925 -0.02(-0.87%)
Sep 11, 2007 2.420 2.450 2.290 2.300 92,334 -0.12(-4.96%)
Sep 10, 2007 2.350 2.450 2.350 2.420 114,640 +0.06(+2.41%)
Sep 07, 2007 2.470 2.470 2.320 2.363 104,764 -0.12(-4.72%)
Sep 06, 2007 2.550 2.570 2.450 2.480 58,030 -0.07(-2.75%)
Sep 05, 2007 2.640 2.650 2.450 2.550 156,172 -0.03(-1.16%)
Sep 04, 2007 2.330 2.590 2.310 2.580 201,546 +0.22(+9.32%)
Aug 31, 2007 2.340 2.410 2.340 2.360 93,292 +0.04(+1.72%)
Aug 30, 2007 2.230 2.440 2.200 2.320 126,468 +0.12(+5.45%)
Aug 29, 2007 2.200 2.240 2.150 2.200 162,391 +0.00(+0.00%)
Aug 28, 2007 2.200 2.240 2.200 2.200 132,536 -0.02(-0.90%)
Aug 27, 2007 2.280 2.280 2.210 2.220 90,959 -0.06(-2.63%)
Aug 24, 2007 2.230 2.310 2.230 2.280 74,384 +0.07(+3.17%)
Aug 23, 2007 2.240 2.260 2.200 2.210 137,421 -0.05(-2.21%)
Aug 22, 2007 2.300 2.300 2.180 2.260 194,301 -0.03(-1.31%)
Aug 21, 2007 2.190 2.330 2.150 2.290 138,190 +0.07(+3.15%)
Aug 20, 2007 2.250 2.270 2.140 2.220 249,866 -0.01(-0.67%)
Aug 17, 2007 2.250 2.400 2.210 2.235 120,019 +0.00(+0.13%)
Aug 16, 2007 2.160 2.380 2.090 2.232 343,622 +0.02(+1.00%)
Aug 15, 2007 2.300 2.300 2.130 2.210 378,410 -0.10(-4.33%)
Aug 14, 2007 2.430 2.550 2.310 2.310 162,413 -0.14(-5.71%)
Aug 13, 2007 2.440 2.640 2.390 2.450 229,078 -0.02(-0.81%)
Aug 10, 2007 2.420 2.480 2.250 2.470 510,778 -0.02(-0.80%)
Aug 09, 2007 2.570 2.810 2.450 2.490 833,833 -0.06(-2.35%)
Aug 08, 2007 2.560 2.650 2.350 2.550 1,661,935 -1.19(-31.82%)
Aug 07, 2007 3.640 3.960 3.500 3.740 468,800 -0.01(-0.27%)
Aug 06, 2007 3.920 4.030 3.520 3.750 707,014 -0.24(-6.02%)
Aug 03, 2007 4.050 4.400 3.990 3.990 195,235 -0.37(-8.49%)
Aug 02, 2007 4.210 4.470 4.160 4.360 302,251 +0.15(+3.56%)
Aug 01, 2007 4.530 4.700 4.180 4.210 418,098 -0.34(-7.47%)
Jul 31, 2007 4.700 4.870 4.540 4.550 339,612 -0.18(-3.81%)
Jul 30, 2007 5.030 5.110 4.680 4.730 552,671 -0.31(-6.15%)
Jul 27, 2007 5.130 5.223 5.020 5.040 224,583 -0.09(-1.76%)
Jul 26, 2007 5.510 5.510 5.000 5.130 417,245 -0.63(-10.94%)
Jul 25, 2007 5.750 6.060 5.500 5.760 390,430 +0.08(+1.41%)
Jul 24, 2007 6.290 6.490 5.610 5.680 626,495 -0.87(-13.28%)
Jul 23, 2007 7.110 7.130 6.450 6.550 408,010 -0.55(-7.75%)
Jul 20, 2007 7.200 7.200 6.750 7.100 164,284 +0.02(+0.28%)
Jul 19, 2007 7.240 7.240 7.020 7.080 124,204 -0.03(-0.42%)
Jul 18, 2007 7.030 7.130 6.850 7.110 223,627 -0.02(-0.28%)
Jul 17, 2007 7.240 7.250 7.040 7.130 202,487 -0.12(-1.66%)
Jul 16, 2007 6.700 7.280 6.600 7.250 541,082 +0.55(+8.21%)
Jul 13, 2007 6.590 6.830 6.440 6.700 550,895 -0.18(-2.62%)
Jul 12, 2007 7.650 7.650 6.800 6.880 685,231 -0.34(-4.71%)
Jul 11, 2007 6.820 7.320 6.750 7.220 406,259 +0.20(+2.85%)
Jul 10, 2007 8.000 8.050 6.250 7.020 951,425 -0.97(-12.14%)
Jul 09, 2007 7.540 8.050 7.450 7.990 804,207 +0.69(+9.45%)
Jul 06, 2007 7.150 7.430 7.100 7.300 478,507 +0.21(+2.96%)
Jul 05, 2007 7.090 7.450 6.850 7.090 761,217 +0.13(+1.87%)
Jul 03, 2007 6.510 6.990 6.510 6.960 613,888 +0.51(+7.91%)
Jul 02, 2007 5.960 6.450 5.840 6.450 438,248 +0.61(+10.45%)
Jun 29, 2007 5.820 6.000 5.690 5.840 253,967 +0.06(+1.04%)
Jun 28, 2007 5.720 5.880 5.710 5.780 154,835 +0.10(+1.76%)
Jun 27, 2007 5.500 5.730 5.480 5.680 99,843 +0.07(+1.25%)
Jun 26, 2007 5.760 5.800 5.450 5.610 235,569 -0.13(-2.26%)
Jun 25, 2007 5.500 5.750 5.450 5.740 510,808 +0.30(+5.51%)
Jun 22, 2007 5.400 5.500 5.200 5.440 138,991 +0.04(+0.74%)
Jun 21, 2007 5.370 5.400 5.100 5.400 121,358 +0.05(+0.93%)
Jun 20, 2007 5.490 5.490 5.350 5.350 128,700 +0.00(+0.00%)
Jun 19, 2007 5.300 5.450 5.230 5.350 461,200 +0.12(+2.29%)
Jun 18, 2007 5.160 5.240 5.000 5.230 271,700 +0.34(+6.95%)
Jun 15, 2007 4.790 4.900 4.630 4.890 177,300 +0.17(+3.60%)
Jun 14, 2007 4.550 4.740 4.550 4.720 76,500 +0.17(+3.74%)
Jun 13, 2007 4.720 4.740 4.540 4.550 91,400 -0.18(-3.81%)
Jun 12, 2007 4.900 4.900 4.560 4.730 95,200 -0.15(-3.07%)
Jun 11, 2007 4.900 5.030 4.600 4.880 276,016 +0.12(+2.52%)
Jun 08, 2007 4.500 4.800 4.440 4.760 230,708 +0.01(+0.21%)
Jun 07, 2007 5.150 5.150 4.580 4.750 399,359 -0.22(-4.43%)
Jun 06, 2007 5.240 5.260 4.780 4.970 309,704 -0.27(-5.15%)
Jun 05, 2007 5.270 5.330 5.050 5.240 541,423 +0.20(+3.97%)
Jun 04, 2007 5.000 5.200 4.880 5.040 495,450 +0.09(+1.82%)
Jun 01, 2007 4.750 4.950 4.630 4.950 326,672 +0.25(+5.32%)
May 31, 2007 4.690 4.740 4.500 4.700 185,600 +0.01(+0.21%)
May 30, 2007 4.370 4.820 4.250 4.690 398,354 +0.32(+7.32%)
May 29, 2007 4.720 4.830 4.110 4.370 909,002 +0.49(+12.63%)
May 25, 2007 3.530 3.900 3.523 3.880 300,990 +0.36(+10.23%)
May 24, 2007 3.700 3.730 3.500 3.520 185,004 -0.16(-4.35%)
May 23, 2007 3.530 3.690 3.480 3.680 245,966 +0.19(+5.45%)
May 22, 2007 3.400 3.550 3.350 3.490 413,762 +0.10(+2.95%)
May 21, 2007 3.120 3.430 3.120 3.390 323,858 +0.28(+9.00%)
May 18, 2007 3.120 3.210 3.040 3.110 59,080 +0.00(+0.00%)
May 17, 2007 3.160 3.170 3.060 3.110 45,232 -0.04(-1.27%)
May 16, 2007 3.080 3.170 3.060 3.150 83,328 +0.07(+2.27%)
May 15, 2007 3.150 3.170 3.050 3.080 75,546 -0.07(-2.22%)
May 14, 2007 3.340 3.370 3.110 3.150 732,993 +0.08(+2.61%)
May 11, 2007 3.100 3.140 2.990 3.070 160,059 +0.03(+0.99%)
May 10, 2007 3.000 3.050 2.980 3.040 34,090 +0.06(+2.01%)
May 09, 2007 2.940 3.010 2.930 2.980 46,834 -0.01(-0.33%)
May 08, 2007 3.010 3.010 2.950 2.990 17,749 +0.02(+0.67%)
May 07, 2007 2.920 2.970 2.900 2.970 54,149 +0.04(+1.37%)
May 04, 2007 2.960 3.060 2.930 2.930 25,994 -0.07(-2.33%)
May 03, 2007 2.970 3.030 2.970 3.000 3,098 +0.04(+1.35%)
May 02, 2007 2.900 3.060 2.880 2.960 53,904 +0.06(+2.07%)
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.