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

Transact Tech Inc (NQ: TACT )

3.790 +0.040 (+1.07%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 17, 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 30, 2008 5.407 5.714 5.407 5.668 73,477 +0.26(+4.82%)
Apr 29, 2008 5.522 5.676 5.307 5.407 73,852 -0.20(-3.56%)
Apr 28, 2008 5.031 5.676 4.955 5.607 67,908 +0.51(+10.09%)
Apr 25, 2008 5.100 5.154 5.024 5.093 14,374 -0.01(-0.15%)
Apr 24, 2008 4.909 5.277 4.909 5.100 12,712 +0.01(+0.15%)
Apr 23, 2008 5.185 5.185 5.070 5.093 9,846 -0.13(-2.50%)
Apr 22, 2008 5.269 5.369 5.223 5.223 11,787 -0.05(-0.87%)
Apr 21, 2008 5.300 5.300 5.185 5.269 13,129 +0.01(+0.15%)
Apr 18, 2008 5.315 5.384 5.261 5.261 53,905 -0.03(-0.58%)
Apr 17, 2008 5.330 5.361 5.261 5.292 21,381 -0.06(-1.15%)
Apr 16, 2008 5.177 5.361 5.177 5.353 53,973 +0.18(+3.41%)
Apr 15, 2008 5.139 5.254 5.139 5.177 43,972 +0.05(+0.90%)
Apr 14, 2008 4.886 5.361 4.801 5.131 127,026 +0.05(+0.91%)
Apr 11, 2008 5.100 5.100 4.886 5.085 17,291 -0.02(-0.30%)
Apr 10, 2008 4.909 5.100 4.909 5.100 30,252 +0.17(+3.42%)
Apr 09, 2008 5.070 5.070 4.771 4.932 24,544 -0.13(-2.58%)
Apr 08, 2008 4.725 5.093 4.725 5.062 51,198 +0.34(+7.14%)
Apr 07, 2008 3.912 4.847 3.912 4.725 106,727 +0.76(+19.15%)
Apr 04, 2008 3.904 4.065 3.835 3.965 13,168 -0.10(-2.45%)
Apr 03, 2008 3.827 4.065 3.804 4.065 11,232 +0.00(+0.00%)
Apr 02, 2008 3.981 4.065 3.981 4.065 10,062 +0.10(+2.51%)
Apr 01, 2008 3.681 4.019 3.681 3.965 22,239 +0.20(+5.30%)
Mar 31, 2008 3.692 3.804 3.692 3.766 7,581 -0.03(-0.81%)
Mar 28, 2008 3.727 3.835 3.727 3.797 6,506 +0.11(+2.91%)
Mar 27, 2008 3.912 3.927 3.689 3.689 26,278 -0.21(-5.50%)
Mar 26, 2008 3.889 3.958 3.881 3.904 16,428 +0.02(+0.39%)
Mar 25, 2008 3.873 4.027 3.873 3.889 19,146 +0.05(+1.40%)
Mar 24, 2008 3.835 3.858 3.797 3.835 15,906 +0.02(+0.40%)
Mar 21, 2008 3.804 3.873 3.797 3.820 10,274 +0.00(+0.00%)
Mar 20, 2008 3.804 3.873 3.797 3.820 10,274 -0.05(-1.19%)
Mar 19, 2008 3.712 3.873 3.658 3.866 15,905 +0.20(+5.44%)
Mar 18, 2008 3.751 3.873 3.651 3.666 12,006 -0.14(-3.63%)
Mar 17, 2008 3.804 3.873 3.797 3.804 8,691 -0.06(-1.59%)
Mar 14, 2008 3.827 3.896 3.820 3.866 2,638 +0.06(+1.61%)
Mar 13, 2008 3.804 3.850 3.804 3.804 21,343 -0.01(-0.20%)
Mar 12, 2008 3.827 3.827 3.804 3.812 4,172 -0.05(-1.39%)
Mar 11, 2008 3.727 4.050 3.727 3.866 17,167 +0.11(+2.86%)
Mar 10, 2008 3.566 3.835 3.566 3.758 13,336 +0.24(+6.75%)
Mar 07, 2008 3.352 3.543 3.352 3.520 53,835 -0.03(-0.86%)
Mar 06, 2008 3.620 3.658 3.543 3.551 16,837 -0.15(-3.94%)
Mar 05, 2008 3.681 3.697 3.605 3.697 5,429 +0.03(+0.84%)
Mar 04, 2008 3.566 3.674 3.566 3.666 5,542 +0.02(+0.63%)
Mar 03, 2008 3.720 3.720 3.628 3.643 9,257 -0.08(-2.26%)
Feb 29, 2008 3.843 3.858 3.674 3.727 26,063 -0.22(-5.63%)
Feb 28, 2008 3.904 4.019 3.850 3.950 14,910 -0.07(-1.72%)
Feb 27, 2008 3.942 4.042 3.804 4.019 35,594 +0.11(+2.75%)
Feb 26, 2008 3.843 3.927 3.812 3.912 8,377 -0.03(-0.78%)
Feb 25, 2008 4.050 4.050 3.505 3.942 52,107 -0.15(-3.56%)
Feb 22, 2008 3.804 4.119 3.804 4.088 63,067 +0.22(+5.75%)
Feb 21, 2008 3.866 3.889 3.827 3.866 4,302 +0.04(+1.00%)
Feb 20, 2008 3.766 3.873 3.766 3.827 22,895 +0.03(+0.81%)
Feb 19, 2008 3.651 3.881 3.643 3.797 15,422 +0.15(+4.21%)
Feb 18, 2008 3.727 3.789 3.643 3.643 13,095 +0.00(+0.00%)
Feb 15, 2008 3.727 3.789 3.643 3.643 13,095 -0.18(-4.81%)
Feb 14, 2008 3.774 3.873 3.774 3.827 4,041 -0.01(-0.20%)
Feb 13, 2008 3.774 3.858 3.704 3.835 22,496 +0.01(+0.20%)
Feb 12, 2008 3.735 3.927 3.727 3.827 10,561 +0.09(+2.46%)
Feb 11, 2008 3.743 3.774 3.705 3.735 15,124 -0.05(-1.22%)
Feb 08, 2008 3.758 3.835 3.720 3.781 14,026 -0.02(-0.60%)
Feb 07, 2008 3.873 3.965 3.758 3.804 32,367 -0.17(-4.25%)
Feb 06, 2008 4.149 4.218 3.881 3.973 17,764 -0.28(-6.66%)
Feb 05, 2008 4.165 4.349 4.157 4.257 17,614 +0.02(+0.36%)
Feb 04, 2008 4.119 4.241 3.896 4.241 29,959 +0.31(+8.01%)
Feb 01, 2008 4.318 4.333 3.774 3.927 40,236 -0.37(-8.57%)
Jan 31, 2008 3.528 4.295 3.421 4.295 64,544 +0.79(+22.54%)
Jan 30, 2008 3.566 3.589 3.428 3.505 23,690 -0.05(-1.30%)
Jan 29, 2008 3.543 3.720 3.298 3.551 88,700 -0.05(-1.49%)
Jan 28, 2008 2.746 3.643 2.746 3.605 153,725 +0.79(+28.07%)
Jan 25, 2008 2.838 2.953 2.784 2.815 28,925 -0.02(-0.54%)
Jan 24, 2008 2.899 2.961 2.807 2.830 28,534 -0.07(-2.38%)
Jan 23, 2008 2.861 3.068 2.776 2.899 32,780 +0.02(+0.80%)
Jan 22, 2008 2.953 2.953 2.822 2.876 24,445 -0.13(-4.34%)
Jan 21, 2008 2.999 3.083 2.914 3.007 39,114 +0.00(+0.00%)
Jan 18, 2008 2.999 3.083 2.914 3.007 39,114 +0.09(+3.16%)
Jan 17, 2008 2.914 2.984 2.861 2.914 33,606 -0.03(-1.04%)
Jan 16, 2008 2.876 2.945 2.807 2.945 36,831 +0.07(+2.40%)
Jan 15, 2008 2.914 2.938 2.838 2.876 34,091 -0.01(-0.27%)
Jan 14, 2008 2.953 3.037 2.876 2.884 36,028 +0.00(+0.00%)
Jan 11, 2008 2.884 3.014 2.830 2.884 61,681 -0.05(-1.83%)
Jan 10, 2008 3.045 3.068 2.891 2.938 53,615 -0.05(-1.54%)
Jan 09, 2008 3.030 3.160 2.961 2.984 69,118 +0.04(+1.30%)
Jan 08, 2008 3.367 3.367 2.938 2.945 137,093 -0.44(-13.12%)
Jan 07, 2008 3.306 3.444 3.306 3.390 23,047 +0.08(+2.55%)
Jan 04, 2008 3.658 3.797 3.053 3.306 81,185 -0.38(-10.40%)
Jan 03, 2008 3.758 3.835 3.689 3.689 14,081 -0.15(-3.80%)
Jan 02, 2008 3.804 3.850 3.643 3.835 15,100 +0.16(+4.38%)
Jan 01, 2008 3.681 3.727 3.614 3.674 94,477 +0.00(+0.00%)
Dec 31, 2007 3.681 3.727 3.614 3.674 94,477 -0.02(-0.42%)
Dec 28, 2007 3.735 3.797 3.666 3.689 54,552 -0.08(-2.24%)
Dec 27, 2007 3.766 3.843 3.735 3.774 43,491 -0.01(-0.20%)
Dec 26, 2007 3.758 3.843 3.666 3.781 69,767 -0.05(-1.40%)
Dec 24, 2007 3.843 3.904 3.797 3.835 22,315 -0.01(-0.20%)
Dec 21, 2007 3.873 3.873 3.720 3.843 94,797 -0.06(-1.57%)
Dec 20, 2007 3.896 3.935 3.896 3.904 33,702 +0.03(+0.79%)
Dec 19, 2007 3.896 3.988 3.872 3.873 105,714 -0.05(-1.17%)
Dec 18, 2007 3.835 3.965 3.643 3.919 234,292 +0.08(+2.20%)
Dec 17, 2007 3.804 3.873 3.789 3.835 148,245 +0.02(+0.60%)
Dec 14, 2007 3.781 3.820 3.758 3.812 137,439 +0.07(+1.84%)
Dec 13, 2007 3.704 3.758 3.689 3.743 154,786 +0.04(+1.03%)
Dec 12, 2007 3.843 3.843 3.674 3.705 51,108 -0.13(-3.40%)
Dec 11, 2007 3.827 3.873 3.797 3.835 17,497 -0.03(-0.79%)
Dec 10, 2007 3.858 3.950 3.804 3.866 48,490 -0.02(-0.59%)
Dec 07, 2007 3.843 3.889 3.804 3.889 20,730 -0.02(-0.59%)
Dec 06, 2007 3.919 3.919 3.843 3.912 45,507 +0.00(+0.00%)
Dec 05, 2007 3.912 3.912 3.843 3.912 37,272 +0.01(+0.20%)
Dec 04, 2007 3.866 3.912 3.858 3.904 17,588 +0.00(+0.00%)
Dec 03, 2007 3.912 3.958 3.835 3.904 51,130 -0.08(-2.12%)
Nov 30, 2007 3.850 3.988 3.820 3.988 48,210 +0.12(+3.17%)
Nov 29, 2007 3.797 3.904 3.797 3.866 45,520 +0.04(+1.00%)
Nov 28, 2007 3.835 3.858 3.681 3.827 33,976 +0.00(+0.00%)
Nov 27, 2007 3.881 3.896 3.804 3.827 18,849 -0.05(-1.38%)
Nov 26, 2007 3.919 3.919 3.812 3.881 10,738 -0.04(-0.98%)
Nov 23, 2007 3.919 3.919 3.919 3.919 0 +0.00(+0.00%)
Nov 21, 2007 3.781 3.935 3.751 3.919 40,462 +0.14(+3.65%)
Nov 20, 2007 3.904 3.919 3.743 3.781 71,800 -0.14(-3.52%)
Nov 19, 2007 3.873 3.942 3.797 3.919 23,016 -0.02(-0.58%)
Nov 16, 2007 3.935 3.965 3.912 3.942 10,723 -0.01(-0.19%)
Nov 15, 2007 3.881 3.973 3.751 3.950 55,412 +0.03(+0.78%)
Nov 14, 2007 3.843 3.950 3.789 3.919 36,014 +0.08(+2.00%)
Nov 13, 2007 3.798 3.850 3.798 3.843 24,068 +0.03(+0.80%)
Nov 12, 2007 3.720 3.835 3.674 3.812 43,237 +0.12(+3.11%)
Nov 09, 2007 3.927 3.927 3.605 3.697 76,432 -0.21(-5.46%)
Nov 08, 2007 4.349 4.349 3.804 3.910 166,095 -0.54(-12.10%)
Nov 07, 2007 4.579 4.602 4.448 4.448 31,161 -0.13(-2.85%)
Nov 06, 2007 4.587 4.625 4.563 4.579 9,974 -0.02(-0.50%)
Nov 05, 2007 4.625 4.656 4.579 4.602 13,299 -0.08(-1.64%)
Nov 02, 2007 4.663 4.694 4.663 4.679 1,434 -0.03(-0.65%)
Nov 01, 2007 4.633 4.709 4.602 4.709 22,587 +0.03(+0.66%)
Oct 31, 2007 4.640 4.679 4.556 4.679 46,072 +0.02(+0.33%)
Oct 30, 2007 4.679 4.679 4.625 4.663 10,378 -0.01(-0.16%)
Oct 29, 2007 4.755 4.755 4.525 4.671 40,223 -0.09(-1.93%)
Oct 26, 2007 4.809 4.817 4.732 4.763 13,038 -0.05(-0.96%)
Oct 25, 2007 4.863 4.863 4.786 4.809 14,731 -0.01(-0.16%)
Oct 24, 2007 4.725 4.817 4.702 4.817 58,789 +0.08(+1.78%)
Oct 23, 2007 4.648 4.732 4.648 4.732 7,736 +0.09(+1.98%)
Oct 22, 2007 4.594 4.663 4.502 4.640 38,462 +0.00(+0.00%)
Oct 19, 2007 4.740 4.771 4.640 4.640 44,195 -0.12(-2.58%)
Oct 18, 2007 4.740 4.886 4.717 4.763 87,141 +0.01(+0.16%)
Oct 17, 2007 4.763 4.794 4.732 4.755 18,636 +0.01(+0.16%)
Oct 16, 2007 4.809 4.855 4.730 4.748 30,770 -0.05(-0.96%)
Oct 15, 2007 4.786 4.832 4.771 4.794 18,812 +0.01(+0.16%)
Oct 12, 2007 4.786 4.809 4.755 4.786 16,506 +0.04(+0.81%)
Oct 11, 2007 4.755 5.031 4.717 4.748 82,946 -0.02(-0.48%)
Oct 10, 2007 4.755 4.778 4.725 4.771 43,923 -0.01(-0.16%)
Oct 09, 2007 4.771 4.817 4.725 4.778 60,041 -0.02(-0.32%)
Oct 08, 2007 4.717 4.817 4.679 4.794 87,682 +0.05(+0.97%)
Oct 05, 2007 4.725 4.778 4.686 4.748 61,150 +0.00(+0.00%)
Oct 04, 2007 4.717 4.755 4.717 4.748 12,139 +0.01(+0.16%)
Oct 03, 2007 4.648 4.756 4.640 4.740 34,919 +0.05(+1.15%)
Oct 02, 2007 4.747 4.748 4.679 4.686 19,316 -0.03(-0.65%)
Oct 01, 2007 4.679 4.717 4.610 4.717 33,023 +0.01(+0.26%)
Sep 28, 2007 4.694 4.717 4.686 4.705 27,672 -0.03(-0.58%)
Sep 27, 2007 4.656 4.740 4.640 4.732 8,279 +0.08(+1.65%)
Sep 26, 2007 4.679 4.694 4.656 4.656 19,374 -0.02(-0.48%)
Sep 25, 2007 4.625 4.679 4.617 4.678 9,564 +0.03(+0.64%)
Sep 24, 2007 4.640 4.679 4.640 4.648 10,039 -0.02(-0.49%)
Sep 21, 2007 4.748 4.748 4.663 4.671 7,041 -0.08(-1.62%)
Sep 20, 2007 4.709 4.748 4.563 4.748 29,779 +0.07(+1.48%)
Sep 19, 2007 4.763 4.817 4.648 4.679 45,860 -0.12(-2.40%)
Sep 18, 2007 4.786 4.978 4.748 4.794 12,104 +0.01(+0.16%)
Sep 17, 2007 4.817 4.817 4.755 4.786 6,469 -0.08(-1.73%)
Sep 14, 2007 4.809 4.955 4.778 4.870 15,928 +0.06(+1.28%)
Sep 13, 2007 4.763 4.924 4.763 4.809 16,962 +0.02(+0.48%)
Sep 12, 2007 4.796 4.863 4.755 4.786 13,136 +0.01(+0.16%)
Sep 11, 2007 4.817 4.947 4.755 4.778 31,955 -0.08(-1.74%)
Sep 10, 2007 4.801 5.039 4.801 4.863 43,208 -0.01(-0.16%)
Sep 07, 2007 5.031 5.039 4.870 4.870 57,321 -0.12(-2.31%)
Sep 06, 2007 5.016 5.100 4.978 4.985 50,743 -0.06(-1.22%)
Sep 05, 2007 5.070 5.093 4.932 5.047 40,127 -0.06(-1.20%)
Sep 04, 2007 5.100 5.215 4.916 5.108 90,167 +0.13(+2.62%)
Aug 31, 2007 4.832 4.978 4.801 4.978 15,994 +0.14(+2.85%)
Aug 30, 2007 4.832 4.893 4.809 4.840 16,623 +0.02(+0.32%)
Aug 29, 2007 4.732 4.947 4.702 4.824 60,255 +0.08(+1.62%)
Aug 28, 2007 4.824 4.824 4.717 4.748 26,634 -0.12(-2.40%)
Aug 27, 2007 4.985 4.985 4.863 4.864 36,246 -0.14(-2.73%)
Aug 24, 2007 5.040 5.054 4.985 5.001 19,334 -0.02(-0.46%)
Aug 23, 2007 5.131 5.131 5.008 5.024 23,674 -0.12(-2.38%)
Aug 22, 2007 4.832 5.200 4.832 5.146 59,282 +0.31(+6.51%)
Aug 21, 2007 4.755 4.840 4.755 4.832 17,855 +0.02(+0.32%)
Aug 20, 2007 4.740 4.840 4.702 4.817 17,702 +0.10(+2.11%)
Aug 17, 2007 4.548 4.771 4.410 4.717 64,702 +0.30(+6.77%)
Aug 16, 2007 4.648 4.679 4.379 4.418 57,249 -0.13(-2.87%)
Aug 15, 2007 4.594 4.671 4.533 4.548 10,993 -0.02(-0.34%)
Aug 14, 2007 4.594 4.640 4.556 4.563 9,778 -0.03(-0.67%)
Aug 13, 2007 4.656 4.717 4.525 4.594 38,895 -0.01(-0.17%)
Aug 10, 2007 4.709 4.801 4.602 4.602 67,549 -0.20(-4.15%)
Aug 09, 2007 4.985 5.100 4.679 4.801 40,307 -0.23(-4.57%)
Aug 08, 2007 5.062 5.108 5.024 5.031 49,258 -0.03(-0.61%)
Aug 07, 2007 4.870 5.139 4.763 5.062 162,997 +0.46(+10.00%)
Aug 06, 2007 4.617 4.640 4.487 4.602 31,844 -0.05(-0.99%)
Aug 03, 2007 4.633 4.686 4.533 4.648 22,771 +0.12(+2.71%)
Aug 02, 2007 4.633 4.702 4.525 4.525 36,709 -0.13(-2.80%)
Aug 01, 2007 4.633 4.725 4.633 4.656 28,832 +0.02(+0.50%)
Jul 31, 2007 4.594 4.656 4.571 4.633 20,485 +0.02(+0.33%)
Jul 30, 2007 4.625 4.686 4.525 4.617 21,680 +0.02(+0.50%)
Jul 27, 2007 4.671 4.679 4.563 4.594 10,371 -0.08(-1.80%)
Jul 26, 2007 4.663 4.679 4.579 4.679 38,685 +0.02(+0.33%)
Jul 25, 2007 4.679 4.679 4.587 4.663 22,766 -0.02(-0.33%)
Jul 24, 2007 4.786 4.786 4.640 4.679 40,045 -0.07(-1.45%)
Jul 23, 2007 4.732 4.786 4.648 4.748 19,038 +0.02(+0.49%)
Jul 20, 2007 4.832 4.870 4.717 4.725 19,248 -0.08(-1.75%)
Jul 19, 2007 4.602 4.809 4.602 4.809 108,481 +0.21(+4.67%)
Jul 18, 2007 4.533 4.709 4.533 4.594 48,953 +0.01(+0.17%)
Jul 17, 2007 4.517 4.717 4.517 4.587 68,572 +0.08(+1.70%)
Jul 16, 2007 4.479 4.579 4.372 4.510 110,872 +0.05(+1.03%)
Jul 13, 2007 4.464 4.491 4.448 4.464 34,490 +0.00(+0.00%)
Jul 12, 2007 4.479 4.502 4.448 4.464 12,142 -0.02(-0.51%)
Jul 11, 2007 4.479 4.587 4.448 4.487 33,539 +0.00(+0.00%)
Jul 10, 2007 4.525 4.594 4.479 4.487 24,020 -0.05(-1.02%)
Jul 09, 2007 4.563 4.594 4.525 4.533 13,744 -0.02(-0.34%)
Jul 06, 2007 4.525 4.617 4.510 4.548 17,295 +0.06(+1.37%)
Jul 05, 2007 4.563 4.571 4.448 4.487 45,455 -0.08(-1.68%)
Jul 03, 2007 4.602 4.610 4.563 4.563 10,308 -0.08(-1.65%)
Jul 02, 2007 4.617 4.671 4.594 4.640 35,108 +0.06(+1.34%)
Jun 29, 2007 4.663 4.679 4.571 4.579 64,023 -0.04(-0.83%)
Jun 28, 2007 4.740 4.740 4.563 4.617 55,807 -0.10(-2.11%)
Jun 27, 2007 4.771 4.771 4.686 4.717 35,992 -0.05(-0.97%)
Jun 26, 2007 4.755 4.817 4.755 4.763 9,609 +0.00(+0.00%)
Jun 25, 2007 4.794 4.824 4.732 4.763 65,818 +0.02(+0.32%)
Jun 22, 2007 4.824 4.870 4.748 4.748 54,210 -0.10(-2.06%)
Jun 21, 2007 4.978 4.985 4.824 4.847 23,729 -0.02(-0.32%)
Jun 20, 2007 4.947 4.970 4.840 4.863 76,534 -0.15(-2.91%)
Jun 19, 2007 4.985 5.047 4.985 5.008 8,735 -0.02(-0.31%)
Jun 18, 2007 5.016 5.039 4.993 5.024 23,077 +0.03(+0.61%)
Jun 15, 2007 5.108 5.108 4.985 4.993 18,514 -0.05(-0.91%)
Jun 14, 2007 5.077 5.093 5.024 5.039 28,814 -0.05(-0.91%)
Jun 13, 2007 5.100 5.100 5.047 5.085 7,171 +0.01(+0.15%)
Jun 12, 2007 5.070 5.100 5.048 5.077 23,468 +0.00(+0.00%)
Jun 11, 2007 5.192 5.192 5.024 5.077 27,385 -0.15(-2.79%)
Jun 08, 2007 5.100 5.330 5.062 5.223 85,345 +0.16(+3.18%)
Jun 07, 2007 5.008 5.085 4.993 5.062 33,434 +0.07(+1.38%)
Jun 06, 2007 4.878 5.001 4.878 4.993 20,591 +0.03(+0.62%)
Jun 05, 2007 4.886 4.962 4.878 4.962 19,694 +0.02(+0.31%)
Jun 04, 2007 4.863 4.978 4.763 4.947 73,992 +0.05(+1.10%)
Jun 01, 2007 4.870 4.893 4.794 4.893 60,060 +0.07(+1.43%)
May 31, 2007 4.947 4.947 4.801 4.824 53,683 -0.08(-1.72%)
May 30, 2007 4.985 4.985 4.909 4.909 16,837 -0.07(-1.39%)
May 29, 2007 4.962 4.985 4.947 4.978 8,579 +0.01(+0.15%)
May 25, 2007 5.039 5.047 4.947 4.970 29,856 -0.08(-1.52%)
May 24, 2007 5.001 5.062 4.985 5.047 21,184 +0.05(+0.92%)
May 23, 2007 5.100 5.100 4.985 5.001 25,415 -0.10(-1.95%)
May 22, 2007 5.116 5.154 5.070 5.100 28,017 -0.02(-0.45%)
May 21, 2007 5.131 5.139 5.077 5.123 40,039 +0.00(+0.00%)
May 18, 2007 5.024 5.131 5.008 5.123 53,119 +0.10(+1.98%)
May 17, 2007 4.732 5.039 4.721 5.024 69,992 +0.27(+5.65%)
May 16, 2007 4.909 4.917 4.725 4.755 60,663 -0.14(-2.82%)
May 15, 2007 4.939 5.001 4.870 4.893 47,437 -0.09(-1.85%)
May 14, 2007 5.093 5.116 4.985 4.985 44,628 -0.15(-2.84%)
May 11, 2007 5.070 5.154 5.070 5.131 14,751 +0.00(+0.00%)
May 10, 2007 5.077 5.162 5.039 5.131 26,592 +0.05(+1.06%)
May 09, 2007 5.139 5.177 5.077 5.077 71,069 -0.05(-0.90%)
May 08, 2007 5.085 5.162 5.001 5.123 43,354 +0.02(+0.30%)
May 07, 2007 5.284 5.284 5.070 5.108 86,176 -0.14(-2.63%)
May 04, 2007 5.139 5.246 4.778 5.246 322,802 -0.01(-0.26%)
May 03, 2007 5.399 5.399 5.215 5.260 103,874 -0.08(-1.47%)
May 02, 2007 5.446 5.446 5.338 5.338 169,136 -0.07(-1.28%)
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.