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

Napco Sec Tech Inc (NQ: NSSC )

40.91 -0.41 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2008 2.159 2.199 2.159 2.179 109,853 -0.02(-0.90%)
Jul 30, 2008 2.040 2.218 2.040 2.199 26,674 +0.02(+1.14%)
Jul 29, 2008 2.174 2.218 2.139 2.174 77,271 +0.07(+3.29%)
Jul 28, 2008 2.154 2.164 2.100 2.105 29,890 -0.04(-2.07%)
Jul 25, 2008 2.120 2.159 2.090 2.149 11,083 +0.03(+1.40%)
Jul 24, 2008 2.124 2.174 2.095 2.120 43,233 -0.03(-1.61%)
Jul 23, 2008 2.213 2.223 2.095 2.154 48,596 -0.04(-1.80%)
Jul 22, 2008 2.139 2.199 2.124 2.194 8,488 +0.07(+3.26%)
Jul 21, 2008 2.124 2.134 2.124 2.124 26,870 +0.00(+0.00%)
Jul 18, 2008 2.126 2.139 2.120 2.124 12,864 +0.00(+0.00%)
Jul 17, 2008 2.129 2.159 2.120 2.124 42,573 +0.00(+0.00%)
Jul 16, 2008 2.139 2.169 2.124 2.124 20,027 -0.00(-0.00%)
Jul 15, 2008 2.144 2.174 2.124 2.125 17,204 -0.05(-2.27%)
Jul 14, 2008 2.204 2.223 2.166 2.174 64,963 -0.06(-2.65%)
Jul 11, 2008 2.199 2.233 2.134 2.233 27,567 +0.05(+2.49%)
Jul 10, 2008 2.174 2.199 2.149 2.179 22,310 +0.00(+0.23%)
Jul 09, 2008 2.199 2.199 2.174 2.174 4,479 -0.02(-1.12%)
Jul 08, 2008 2.164 2.199 2.159 2.199 24,079 +0.00(+0.00%)
Jul 07, 2008 2.204 2.222 2.169 2.199 10,806 -0.02(-1.11%)
Jul 04, 2008 2.164 2.223 2.134 2.223 19,203 +0.00(+0.00%)
Jul 03, 2008 2.164 2.223 2.134 2.223 19,203 +0.02(+0.90%)
Jul 02, 2008 2.174 2.243 2.174 2.204 20,173 +0.03(+1.36%)
Jul 01, 2008 2.170 2.223 2.170 2.174 15,777 -0.06(-2.87%)
Jun 30, 2008 2.174 2.278 2.159 2.238 61,957 +0.04(+1.80%)
Jun 27, 2008 2.174 2.199 2.134 2.199 50,537 +0.00(+0.00%)
Jun 26, 2008 2.179 2.273 2.134 2.199 45,188 -0.03(-1.33%)
Jun 25, 2008 2.223 2.243 2.204 2.228 98,076 +0.00(+0.22%)
Jun 24, 2008 2.189 2.268 2.189 2.223 35,017 +0.00(+0.00%)
Jun 23, 2008 2.288 2.288 2.218 2.223 38,017 -0.02(-1.10%)
Jun 20, 2008 2.223 2.273 2.194 2.248 23,150 -0.03(-1.30%)
Jun 19, 2008 2.223 2.278 2.159 2.278 131,454 +0.05(+2.44%)
Jun 18, 2008 2.292 2.292 2.139 2.223 40,306 -0.05(-2.17%)
Jun 17, 2008 2.204 2.322 2.139 2.273 43,720 +0.03(+1.32%)
Jun 16, 2008 2.268 2.307 2.243 2.243 86,000 -0.05(-2.37%)
Jun 13, 2008 2.297 2.312 2.292 2.297 30,056 -0.00(-0.21%)
Jun 12, 2008 2.238 2.322 2.238 2.302 68,855 +0.03(+1.30%)
Jun 11, 2008 2.302 2.302 2.273 2.273 60,234 -0.01(-0.65%)
Jun 10, 2008 2.273 2.302 2.230 2.288 81,527 +0.02(+0.87%)
Jun 09, 2008 2.273 2.278 2.248 2.268 23,590 -0.00(-0.22%)
Jun 06, 2008 2.273 2.283 2.233 2.273 83,505 -0.00(-0.22%)
Jun 05, 2008 2.149 2.283 2.149 2.278 34,926 +0.05(+2.44%)
Jun 04, 2008 2.223 2.248 2.218 2.223 123,091 +0.02(+1.12%)
Jun 03, 2008 2.297 2.297 2.184 2.199 36,412 -0.12(-5.32%)
Jun 02, 2008 2.238 2.322 2.223 2.322 31,471 +0.05(+2.17%)
May 30, 2008 2.248 2.273 2.238 2.273 14,641 +0.01(+0.44%)
May 29, 2008 2.273 2.273 2.213 2.263 87,947 -0.00(-0.22%)
May 28, 2008 2.234 2.559 2.213 2.268 61,965 +0.01(+0.66%)
May 27, 2008 2.283 2.312 2.233 2.253 23,304 -0.06(-2.56%)
May 26, 2008 2.317 2.322 2.302 2.312 23,417 +0.00(+0.00%)
May 23, 2008 2.317 2.322 2.302 2.312 23,417 -0.00(-0.21%)
May 22, 2008 2.317 2.342 2.233 2.317 40,610 +0.02(+1.08%)
May 21, 2008 2.342 2.381 2.268 2.292 33,807 -0.02(-1.07%)
May 20, 2008 2.290 2.317 2.273 2.317 23,921 +0.00(+0.04%)
May 19, 2008 2.283 2.322 2.273 2.316 57,184 +0.01(+0.38%)
May 16, 2008 2.367 2.367 2.288 2.307 40,195 -0.08(-3.51%)
May 15, 2008 2.406 2.421 2.391 2.391 55,126 -0.01(-0.41%)
May 14, 2008 2.375 2.421 2.375 2.401 26,122 -0.02(-0.82%)
May 13, 2008 2.381 2.421 2.381 2.421 17,530 +0.03(+1.24%)
May 12, 2008 2.372 2.391 2.337 2.391 30,765 -0.01(-0.62%)
May 09, 2008 2.416 2.421 2.362 2.406 65,679 +0.00(+0.00%)
May 08, 2008 2.416 2.416 2.372 2.406 52,567 +0.01(+0.41%)
May 07, 2008 2.376 2.416 2.362 2.396 48,017 -0.00(-0.21%)
May 06, 2008 2.381 2.421 2.283 2.401 122,572 +0.03(+1.46%)
May 05, 2008 2.322 2.381 2.312 2.367 58,243 +0.01(+0.42%)
May 02, 2008 2.317 2.374 2.317 2.357 24,168 +0.03(+1.49%)
May 01, 2008 2.376 2.376 2.283 2.322 7,743 -0.01(-0.42%)
Apr 30, 2008 2.297 2.347 2.283 2.332 23,573 +0.04(+1.94%)
Apr 29, 2008 2.288 2.312 2.288 2.288 9,261 -0.02(-0.86%)
Apr 28, 2008 2.357 2.357 2.292 2.307 25,004 -0.07(-2.91%)
Apr 25, 2008 2.372 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(-0.62%)
Apr 22, 2008 2.421 2.421 2.396 2.411 10,302 -0.02(-1.01%)
Apr 21, 2008 2.470 2.470 2.372 2.436 26,087 -0.03(-1.40%)
Apr 18, 2008 2.421 2.470 2.411 2.470 34,934 +0.03(+1.21%)
Apr 17, 2008 2.416 2.441 2.391 2.441 136,012 +0.03(+1.44%)
Apr 16, 2008 2.421 2.426 2.367 2.406 68,952 -0.04(-1.62%)
Apr 15, 2008 2.396 2.470 2.376 2.446 121,482 +0.07(+2.91%)
Apr 14, 2008 2.386 2.421 2.347 2.376 43,223 -0.04(-1.84%)
Apr 11, 2008 2.411 2.421 2.386 2.421 42,634 +0.03(+1.24%)
Apr 10, 2008 2.421 2.421 2.381 2.391 32,491 -0.03(-1.22%)
Apr 09, 2008 2.411 2.457 2.381 2.421 56,834 -0.03(-1.21%)
Apr 08, 2008 2.337 2.470 2.312 2.451 160,986 +0.11(+4.64%)
Apr 07, 2008 2.223 2.352 2.223 2.342 54,492 -0.03(-1.25%)
Apr 04, 2008 2.115 2.372 2.115 2.372 72,555 +0.15(+6.67%)
Apr 03, 2008 2.283 2.327 2.174 2.223 83,027 -0.09(-3.85%)
Apr 02, 2008 2.372 2.372 2.288 2.312 33,459 -0.04(-1.89%)
Apr 01, 2008 2.421 2.421 2.302 2.357 68,806 -0.07(-3.05%)
Mar 31, 2008 2.446 2.470 2.386 2.431 27,172 -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 15,700 -0.01(-0.60%)
Mar 26, 2008 2.421 2.470 2.416 2.470 132,061 +0.00(+0.00%)
Mar 25, 2008 2.426 2.470 2.426 2.470 27,921 +0.02(+1.01%)
Mar 24, 2008 2.406 2.470 2.396 2.446 76,174 +0.04(+1.64%)
Mar 21, 2008 2.263 2.421 2.248 2.406 32,082 +0.00(+0.00%)
Mar 20, 2008 2.263 2.421 2.248 2.406 32,082 +0.11(+4.73%)
Mar 19, 2008 2.386 2.386 2.263 2.297 32,926 -0.07(-3.13%)
Mar 18, 2008 2.322 2.421 2.302 2.372 47,661 -0.01(-0.62%)
Mar 17, 2008 2.465 2.465 2.337 2.386 33,700 -0.08(-3.21%)
Mar 14, 2008 2.460 2.470 2.416 2.465 29,777 -0.00(-0.20%)
Mar 13, 2008 2.406 2.470 2.352 2.470 28,848 +0.00(+0.20%)
Mar 12, 2008 2.357 2.470 2.347 2.465 30,390 +0.09(+3.96%)
Mar 11, 2008 2.396 2.500 2.347 2.372 59,044 -0.04(-1.84%)
Mar 10, 2008 2.470 2.470 2.381 2.416 93,485 -0.08(-3.17%)
Mar 07, 2008 2.406 2.495 2.406 2.495 89,057 +0.03(+1.20%)
Mar 06, 2008 2.436 2.470 2.436 2.465 47,878 -0.01(-0.60%)
Mar 05, 2008 2.475 2.490 2.431 2.480 23,996 +0.01(+0.40%)
Mar 04, 2008 2.421 2.470 2.418 2.470 82,780 +0.04(+1.83%)
Mar 03, 2008 2.712 2.712 2.411 2.426 96,851 -0.29(-10.73%)
Feb 29, 2008 2.589 2.717 2.530 2.717 40,765 +0.17(+6.59%)
Feb 28, 2008 2.628 2.673 2.549 2.549 91,672 -0.15(-5.67%)
Feb 27, 2008 2.663 2.712 2.653 2.703 74,741 +0.02(+0.74%)
Feb 26, 2008 2.648 2.693 2.621 2.683 22,735 -0.00(-0.18%)
Feb 25, 2008 2.633 2.693 2.623 2.688 43,868 -0.00(-0.18%)
Feb 22, 2008 2.663 2.717 2.619 2.693 75,000 -0.02(-0.91%)
Feb 21, 2008 2.707 2.717 2.688 2.717 28,352 +0.00(+0.00%)
Feb 20, 2008 2.698 2.717 2.698 2.717 80,127 +0.00(+0.00%)
Feb 19, 2008 2.712 2.717 2.668 2.717 183,241 +0.00(+0.00%)
Feb 18, 2008 2.703 2.717 2.703 2.717 174,730 +0.00(+0.00%)
Feb 15, 2008 2.703 2.717 2.703 2.717 174,730 +0.04(+1.66%)
Feb 14, 2008 2.703 2.722 2.638 2.673 138,991 -0.03(-1.28%)
Feb 13, 2008 2.742 2.742 2.707 2.707 117,071 -0.01(-0.36%)
Feb 12, 2008 2.816 2.816 2.698 2.717 259,314 -0.09(-3.17%)
Feb 11, 2008 2.717 2.821 2.530 2.806 166,142 +0.11(+3.93%)
Feb 08, 2008 2.836 2.836 2.683 2.700 21,962 +0.05(+1.77%)
Feb 07, 2008 2.712 2.880 2.623 2.653 78,475 -0.06(-2.19%)
Feb 06, 2008 2.752 2.806 2.525 2.712 76,267 -0.07(-2.49%)
Feb 05, 2008 2.900 2.920 2.777 2.782 23,067 -0.14(-4.74%)
Feb 04, 2008 2.959 2.974 2.767 2.920 31,534 -0.05(-1.66%)
Feb 01, 2008 2.974 3.014 2.964 2.969 49,592 +0.04(+1.52%)
Jan 31, 2008 2.910 3.004 2.890 2.925 59,965 -0.04(-1.33%)
Jan 30, 2008 2.959 3.137 2.945 2.964 84,634 +0.01(+0.33%)
Jan 29, 2008 2.925 2.964 2.925 2.955 45,081 -0.00(-0.17%)
Jan 28, 2008 2.910 2.964 2.885 2.959 41,328 +0.03(+1.18%)
Jan 25, 2008 2.945 2.969 2.905 2.925 99,023 -0.01(-0.50%)
Jan 24, 2008 3.063 3.063 2.915 2.940 96,475 -0.25(-7.75%)
Jan 23, 2008 2.935 3.187 2.885 3.187 115,533 +0.22(+7.32%)
Jan 22, 2008 2.866 2.989 2.549 2.969 78,649 -0.01(-0.50%)
Jan 21, 2008 2.959 2.989 2.885 2.984 115,646 +0.00(+0.00%)
Jan 18, 2008 2.959 2.989 2.885 2.984 115,646 +0.01(+0.33%)
Jan 17, 2008 2.861 2.989 2.841 2.974 29,398 +0.00(+0.00%)
Jan 16, 2008 2.964 2.989 2.841 2.974 139,967 +0.01(+0.33%)
Jan 15, 2008 2.925 2.984 2.915 2.964 43,591 +0.01(+0.33%)
Jan 14, 2008 2.767 2.969 2.767 2.955 31,939 +0.18(+6.41%)
Jan 11, 2008 2.940 2.984 2.727 2.777 60,267 -0.18(-6.18%)
Jan 10, 2008 2.722 3.019 2.717 2.959 25,496 +0.10(+3.45%)
Jan 09, 2008 2.890 2.935 2.732 2.861 65,230 -0.04(-1.53%)
Jan 08, 2008 2.994 3.029 2.811 2.905 43,204 -0.10(-3.29%)
Jan 07, 2008 2.619 3.029 2.619 3.004 44,571 +0.37(+14.07%)
Jan 04, 2008 2.945 2.945 2.584 2.633 90,961 -0.31(-10.42%)
Jan 03, 2008 3.122 3.122 2.910 2.940 32,333 -0.17(-5.56%)
Jan 02, 2008 3.058 3.122 3.034 3.113 68,146 +0.02(+0.80%)
Jan 01, 2008 2.925 3.088 2.830 3.088 80,139 +0.00(+0.00%)
Dec 31, 2007 2.925 3.088 2.830 3.088 80,139 +0.14(+4.87%)
Dec 28, 2007 3.068 3.088 2.925 2.945 27,721 -0.13(-4.18%)
Dec 27, 2007 3.034 3.083 3.034 3.073 20,685 +0.02(+0.65%)
Dec 26, 2007 2.969 3.053 2.945 3.053 32,202 +0.06(+2.15%)
Dec 24, 2007 2.890 2.989 2.861 2.989 38,088 +0.03(+1.00%)
Dec 21, 2007 2.816 2.959 2.757 2.959 92,957 +0.14(+5.09%)
Dec 20, 2007 2.831 2.871 2.772 2.816 357,793 -0.00(-0.18%)
Dec 19, 2007 2.791 2.826 2.673 2.821 287,654 +0.01(+0.53%)
Dec 18, 2007 2.752 2.821 2.663 2.806 75,931 +0.07(+2.53%)
Dec 17, 2007 2.727 2.767 2.648 2.737 83,829 -0.02(-0.72%)
Dec 14, 2007 2.658 2.856 2.658 2.757 93,556 +0.00(+0.18%)
Dec 13, 2007 2.673 2.762 2.653 2.752 60,216 +0.04(+1.50%)
Dec 12, 2007 2.594 2.717 2.594 2.711 46,321 +0.10(+3.93%)
Dec 11, 2007 2.470 2.658 2.460 2.609 164,006 +0.13(+5.39%)
Dec 10, 2007 2.480 2.490 2.465 2.475 53,393 +0.00(+0.20%)
Dec 07, 2007 2.470 2.505 2.470 2.470 33,396 -0.01(-0.40%)
Dec 06, 2007 2.470 2.500 2.470 2.480 100,130 +0.01(+0.40%)
Dec 05, 2007 2.460 2.490 2.460 2.470 68,015 -0.00(-0.20%)
Dec 04, 2007 2.426 2.525 2.406 2.475 623,009 +0.04(+1.83%)
Dec 03, 2007 2.480 2.559 2.426 2.431 85,521 -0.06(-2.38%)
Nov 30, 2007 2.362 2.520 2.362 2.490 191,300 +0.03(+1.41%)
Nov 29, 2007 2.460 2.525 2.451 2.455 281,428 -0.02(-1.00%)
Nov 28, 2007 2.391 2.510 2.391 2.480 106,666 +0.09(+3.94%)
Nov 27, 2007 2.525 2.614 2.332 2.386 191,296 -0.19(-7.47%)
Nov 26, 2007 2.510 2.633 2.495 2.579 70,120 +0.06(+2.35%)
Nov 23, 2007 2.530 2.628 2.520 2.520 54,041 -0.01(-0.58%)
Nov 21, 2007 2.520 2.569 2.520 2.535 49,538 +0.01(+0.39%)
Nov 20, 2007 2.643 2.643 2.515 2.525 112,434 -0.06(-2.34%)
Nov 19, 2007 2.609 2.623 2.559 2.585 70,314 -0.03(-1.09%)
Nov 16, 2007 2.569 2.653 2.569 2.614 100,391 +0.01(+0.38%)
Nov 15, 2007 2.609 2.628 2.584 2.604 91,979 +0.00(+0.00%)
Nov 14, 2007 2.633 2.643 2.584 2.604 108,999 -0.02(-0.94%)
Nov 13, 2007 2.584 2.722 2.584 2.628 267,584 +0.02(+0.95%)
Nov 12, 2007 2.668 2.703 2.584 2.604 403,619 -0.08(-2.95%)
Nov 09, 2007 2.638 2.717 2.619 2.683 79,855 +0.01(+0.56%)
Nov 08, 2007 2.688 2.717 2.663 2.668 70,089 -0.02(-0.92%)
Nov 07, 2007 2.683 2.703 2.668 2.693 51,966 -0.01(-0.55%)
Nov 06, 2007 2.658 2.707 2.609 2.707 46,645 +0.00(+0.00%)
Nov 05, 2007 2.668 2.717 2.668 2.707 74,609 +0.03(+1.11%)
Nov 02, 2007 2.791 2.816 2.668 2.678 165,925 -0.11(-4.07%)
Nov 01, 2007 2.782 2.861 2.742 2.791 45,230 +0.00(+0.00%)
Oct 31, 2007 2.861 2.866 2.787 2.791 73,913 -0.04(-1.40%)
Oct 30, 2007 2.890 2.890 2.767 2.831 106,226 -0.06(-2.05%)
Oct 29, 2007 2.791 2.895 2.791 2.890 71,867 +0.02(+0.69%)
Oct 26, 2007 2.905 2.905 2.796 2.871 57,488 -0.03(-1.02%)
Oct 25, 2007 2.880 2.910 2.875 2.900 43,745 +0.00(+0.00%)
Oct 24, 2007 2.885 2.910 2.846 2.900 37,954 +0.01(+0.34%)
Oct 23, 2007 2.885 2.910 2.875 2.890 58,190 +0.00(+0.17%)
Oct 22, 2007 2.846 2.885 2.831 2.885 63,959 +0.03(+1.04%)
Oct 19, 2007 2.831 2.890 2.831 2.856 28,399 +0.00(+0.17%)
Oct 18, 2007 2.831 2.910 2.732 2.851 70,778 -0.01(-0.52%)
Oct 17, 2007 2.915 2.940 2.772 2.866 46,188 -0.05(-1.69%)
Oct 16, 2007 2.920 2.955 2.871 2.915 33,218 -0.03(-1.01%)
Oct 15, 2007 2.826 2.950 2.816 2.945 111,181 +0.12(+4.20%)
Oct 12, 2007 2.816 2.841 2.787 2.826 102,911 +0.02(+0.70%)
Oct 11, 2007 2.703 2.826 2.633 2.806 104,324 +0.10(+3.84%)
Oct 10, 2007 2.643 2.707 2.643 2.703 37,418 +0.06(+2.24%)
Oct 09, 2007 2.673 2.707 2.599 2.643 60,526 -0.02(-0.93%)
Oct 08, 2007 2.678 2.693 2.628 2.668 45,779 -0.02(-0.92%)
Oct 05, 2007 2.698 2.707 2.678 2.693 45,305 +0.00(+0.00%)
Oct 04, 2007 2.628 2.707 2.604 2.693 50,683 +0.04(+1.68%)
Oct 03, 2007 2.638 2.707 2.633 2.648 52,640 -0.02(-0.74%)
Oct 02, 2007 2.693 2.698 2.633 2.668 68,039 -0.03(-1.28%)
Oct 01, 2007 2.742 2.742 2.683 2.703 42,253 -0.05(-1.80%)
Sep 28, 2007 2.717 2.801 2.495 2.752 45,135 -0.01(-0.54%)
Sep 27, 2007 2.727 2.767 2.712 2.767 37,134 +0.03(+1.27%)
Sep 26, 2007 2.653 2.742 2.495 2.732 72,156 +0.09(+3.36%)
Sep 25, 2007 2.623 2.668 2.599 2.643 86,239 -0.00(-0.19%)
Sep 24, 2007 2.643 2.658 2.633 2.648 173,402 -0.02(-0.92%)
Sep 21, 2007 2.698 2.698 2.643 2.673 143,151 -0.03(-1.10%)
Sep 20, 2007 2.707 2.767 2.703 2.703 107,981 -0.02(-0.91%)
Sep 19, 2007 2.653 2.836 2.653 2.727 151,828 +0.04(+1.66%)
Sep 18, 2007 2.717 2.757 2.569 2.683 340,204 -0.03(-1.27%)
Sep 17, 2007 2.767 2.861 2.703 2.717 530,365 -0.32(-10.57%)
Sep 14, 2007 2.940 3.108 2.940 3.038 45,985 +0.05(+1.82%)
Sep 13, 2007 2.890 3.088 2.890 2.984 49,167 +0.12(+4.14%)
Sep 12, 2007 2.861 2.964 2.861 2.866 52,655 -0.01(-0.51%)
Sep 11, 2007 2.979 3.078 2.796 2.880 66,337 -0.12(-3.95%)
Sep 10, 2007 2.964 3.043 2.801 2.999 89,799 +0.02(+0.66%)
Sep 07, 2007 3.182 3.182 2.851 2.979 82,226 -0.26(-7.94%)
Sep 06, 2007 3.132 3.236 3.103 3.236 31,908 +0.05(+1.55%)
Sep 05, 2007 3.137 3.202 3.098 3.187 29,510 +0.01(+0.31%)
Sep 04, 2007 3.024 3.197 3.024 3.177 60,362 +0.14(+4.55%)
Aug 31, 2007 3.113 3.113 3.034 3.038 30,052 -0.05(-1.60%)
Aug 30, 2007 3.088 3.118 2.964 3.088 80,398 +0.00(+0.16%)
Aug 29, 2007 3.162 3.162 3.009 3.083 31,979 -0.08(-2.50%)
Aug 28, 2007 3.256 3.256 3.098 3.162 87,945 -0.09(-2.88%)
Aug 27, 2007 3.137 3.295 2.999 3.256 78,532 +0.09(+2.81%)
Aug 24, 2007 3.098 3.211 3.058 3.167 41,972 +0.04(+1.26%)
Aug 23, 2007 2.930 3.157 2.930 3.127 81,521 +0.14(+4.73%)
Aug 22, 2007 2.821 3.053 2.782 2.986 56,251 +0.22(+7.93%)
Aug 21, 2007 2.885 2.925 2.762 2.767 48,886 -0.10(-3.45%)
Aug 20, 2007 2.796 2.920 2.752 2.866 69,100 +0.06(+2.29%)
Aug 17, 2007 2.920 2.920 2.767 2.801 120,324 -0.01(-0.35%)
Aug 16, 2007 2.752 2.866 2.752 2.811 195,605 +0.04(+1.43%)
Aug 15, 2007 2.841 2.846 2.772 2.772 314,618 -0.08(-2.94%)
Aug 14, 2007 2.915 2.915 2.851 2.856 39,130 -0.05(-1.70%)
Aug 13, 2007 3.063 3.063 2.821 2.905 210,611 -0.16(-5.31%)
Aug 10, 2007 3.216 3.439 2.999 3.068 612,771 -0.28(-8.41%)
Aug 09, 2007 3.182 3.350 3.172 3.350 551,575 +0.12(+3.83%)
Aug 08, 2007 3.068 3.360 3.058 3.226 245,469 +0.17(+5.49%)
Aug 07, 2007 2.811 3.083 2.811 3.058 82,997 +0.21(+7.47%)
Aug 06, 2007 2.816 2.851 2.717 2.846 121,056 +0.00(+0.17%)
Aug 03, 2007 2.871 3.034 2.826 2.841 111,072 -0.21(-6.96%)
Aug 02, 2007 3.216 3.226 3.053 3.053 269,628 -0.16(-4.92%)
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.