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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2011 1.094 1.094 1.079 1.079 29,848 -0.02(-1.81%)
Apr 28, 2011 1.119 1.128 1.099 1.099 6,615 -0.02(-2.20%)
Apr 27, 2011 1.099 1.129 1.089 1.124 6,734 +0.03(+2.72%)
Apr 26, 2011 1.139 1.183 1.084 1.094 28,395 -0.05(-4.33%)
Apr 25, 2011 1.089 1.153 1.073 1.144 33,282 +0.05(+5.00%)
Apr 21, 2011 1.114 1.139 1.089 1.089 23,753 -0.02(-2.22%)
Apr 20, 2011 1.109 1.114 1.098 1.114 1,250 +0.01(+0.90%)
Apr 19, 2011 1.104 1.134 1.069 1.104 9,306 -0.02(-1.77%)
Apr 18, 2011 1.074 1.124 1.045 1.124 35,793 +0.03(+3.18%)
Apr 15, 2011 1.079 1.089 1.074 1.089 5,072 -0.00(-0.04%)
Apr 14, 2011 1.079 1.094 1.079 1.090 23,309 +0.00(+0.05%)
Apr 13, 2011 1.089 1.089 1.089 1.089 1,818 -0.00(-0.00%)
Apr 12, 2011 1.089 1.099 1.064 1.089 12,362 -0.01(-0.90%)
Apr 11, 2011 1.089 1.110 1.074 1.099 50,814 -0.01(-1.33%)
Apr 08, 2011 1.163 1.163 1.104 1.114 25,848 -0.00(-0.44%)
Apr 07, 2011 1.106 1.138 1.106 1.119 18,974 -0.02(-1.74%)
Apr 06, 2011 1.089 1.139 1.089 1.139 36,637 +0.05(+4.54%)
Apr 05, 2011 1.094 1.124 1.079 1.089 53,464 -0.00(-0.45%)
Apr 04, 2011 1.144 1.144 1.074 1.094 27,553 -0.06(-5.56%)
Apr 01, 2011 1.139 1.158 1.094 1.158 14,530 +0.03(+3.08%)
Mar 31, 2011 1.144 1.144 1.069 1.124 8,227 -0.03(-2.57%)
Mar 30, 2011 1.153 1.158 1.074 1.153 63,641 +0.07(+6.39%)
Mar 29, 2011 1.124 1.148 1.084 1.084 35,694 -0.05(-4.78%)
Mar 28, 2011 1.119 1.139 1.079 1.139 14,657 +0.04(+4.07%)
Mar 25, 2011 1.114 1.119 1.073 1.094 4,623 -0.02(-1.78%)
Mar 24, 2011 1.099 1.129 1.084 1.114 51,581 +0.01(+1.35%)
Mar 23, 2011 1.104 1.104 1.079 1.099 15,972 +0.00(+0.45%)
Mar 22, 2011 1.104 1.104 1.093 1.094 808 +0.01(+1.38%)
Mar 21, 2011 1.064 1.104 1.059 1.079 10,271 +0.01(+1.40%)
Mar 18, 2011 1.064 1.104 1.064 1.064 3,316 -0.02(-2.27%)
Mar 17, 2011 1.089 1.089 1.069 1.089 3,666 +0.00(+0.00%)
Mar 16, 2011 1.069 1.089 1.059 1.089 16,992 +0.03(+2.80%)
Mar 15, 2011 1.064 1.064 1.054 1.059 13,901 -0.04(-4.04%)
Mar 14, 2011 1.099 1.104 1.064 1.104 3,605 +0.01(+0.91%)
Mar 11, 2011 1.114 1.114 1.067 1.094 17,837 +0.00(+0.00%)
Mar 10, 2011 1.099 1.104 1.089 1.094 19,743 -0.04(-3.49%)
Mar 09, 2011 1.129 1.134 1.094 1.134 7,609 +0.00(+0.44%)
Mar 08, 2011 1.139 1.139 1.129 1.129 4,599 -0.01(-0.87%)
Mar 07, 2011 1.139 1.158 1.089 1.139 29,252 -0.01(-1.29%)
Mar 04, 2011 1.158 1.168 1.069 1.153 31,078 -0.01(-0.85%)
Mar 03, 2011 1.079 1.163 1.079 1.163 14,837 +0.07(+6.82%)
Mar 02, 2011 1.099 1.104 1.089 1.089 1,010 -0.02(-2.23%)
Mar 01, 2011 1.144 1.153 1.109 1.114 25,226 -0.05(-4.25%)
Feb 28, 2011 1.158 1.163 1.139 1.163 9,865 +0.00(+0.43%)
Feb 25, 2011 1.089 1.163 1.079 1.158 5,017 +0.03(+2.59%)
Feb 24, 2011 1.089 1.162 1.089 1.129 9,968 +0.05(+4.16%)
Feb 23, 2011 1.114 1.114 1.074 1.084 12,124 -0.02(-1.75%)
Feb 22, 2011 1.114 1.114 1.054 1.103 30,189 -0.01(-0.49%)
Feb 18, 2011 1.064 1.163 1.010 1.109 40,944 +0.03(+2.76%)
Feb 17, 2011 1.089 1.089 1.054 1.079 6,262 -0.01(-0.91%)
Feb 16, 2011 1.094 1.094 0.9901 1.089 91,342 +0.01(+1.38%)
Feb 15, 2011 1.040 1.099 1.015 1.074 7,348 +0.03(+2.84%)
Feb 14, 2011 1.015 1.188 0.9901 1.045 123,608 +0.09(+9.89%)
Feb 11, 2011 0.9604 0.9752 0.9406 0.9505 8,878 -0.01(-1.53%)
Feb 10, 2011 0.9851 0.9901 0.9653 0.9653 13,706 -0.01(-1.52%)
Feb 09, 2011 0.9554 0.9822 0.9554 0.9802 7,318 +0.01(+1.02%)
Feb 08, 2011 0.9950 0.9950 0.9455 0.9703 77,084 -0.02(-2.49%)
Feb 07, 2011 0.9307 0.9950 0.9307 0.9950 132,422 +0.05(+5.79%)
Feb 04, 2011 0.9123 0.9406 0.8861 0.9406 20,198 +0.01(+1.60%)
Feb 03, 2011 0.9109 0.9257 0.8861 0.9257 10,643 -0.01(-1.58%)
Feb 02, 2011 0.9307 0.9406 0.9129 0.9406 6,967 +0.00(+0.53%)
Feb 01, 2011 0.8911 0.9356 0.8713 0.9356 12,837 +0.00(+0.53%)
Jan 31, 2011 0.8564 0.9356 0.8564 0.9307 8,969 +0.03(+3.30%)
Jan 28, 2011 0.8861 0.9010 0.8713 0.9010 2,197 +0.00(+0.55%)
Jan 27, 2011 0.8812 0.9010 0.8614 0.8960 4,423 -0.00(-0.14%)
Jan 26, 2011 0.8911 0.8973 0.8718 0.8973 3,335 -0.01(-0.95%)
Jan 25, 2011 0.8762 0.9406 0.8416 0.9059 60,150 +0.03(+3.40%)
Jan 24, 2011 0.8614 0.8762 0.8614 0.8762 3,078 +0.01(+1.72%)
Jan 21, 2011 0.8564 0.8762 0.8366 0.8614 20,162 +0.01(+1.75%)
Jan 20, 2011 0.8317 0.8465 0.8218 0.8465 5,973 +0.01(+1.79%)
Jan 19, 2011 0.8416 0.8678 0.8218 0.8317 16,443 -0.03(-4.00%)
Jan 18, 2011 0.8366 0.8713 0.8218 0.8663 11,627 +0.01(+1.74%)
Jan 14, 2011 0.8663 0.8713 0.8168 0.8515 51,699 -0.00(-0.58%)
Jan 13, 2011 0.8911 0.8911 0.8564 0.8564 3,969 -0.03(-3.89%)
Jan 12, 2011 0.8911 0.8911 0.8564 0.8911 2,090 +0.02(+2.86%)
Jan 11, 2011 0.8663 0.8712 0.8663 0.8663 2,521 +0.01(+1.74%)
Jan 10, 2011 0.8515 0.8812 0.8515 0.8515 36,730 -0.04(-4.44%)
Jan 07, 2011 0.8465 0.8911 0.8465 0.8911 3,636 +0.05(+5.88%)
Jan 06, 2011 0.8416 0.8861 0.8317 0.8416 30,098 -0.01(-1.16%)
Jan 05, 2011 0.8861 0.8861 0.8515 0.8515 5,601 -0.05(-5.49%)
Jan 04, 2011 0.9059 0.9059 0.8515 0.9010 13,936 +0.02(+1.96%)
Jan 03, 2011 0.8762 0.8861 0.8317 0.8836 15,513 +0.01(+1.42%)
Dec 31, 2010 0.8317 0.8861 0.8317 0.8713 37,061 +0.03(+4.14%)
Dec 30, 2010 0.9010 0.9109 0.8218 0.8367 48,394 -0.08(-9.13%)
Dec 29, 2010 0.9851 0.9851 0.9109 0.9208 14,580 -0.03(-3.63%)
Dec 28, 2010 0.8812 0.9653 0.8812 0.9554 39,053 +0.07(+8.43%)
Dec 27, 2010 0.9010 0.9034 0.8812 0.8812 4,379 -0.05(-5.32%)
Dec 23, 2010 0.9455 0.9703 0.8812 0.9307 17,511 -0.00(-0.01%)
Dec 22, 2010 0.9208 0.9455 0.9208 0.9307 6,068 +0.01(+1.63%)
Dec 21, 2010 0.9554 0.9554 0.9109 0.9158 4,351 -0.04(-4.15%)
Dec 20, 2010 0.8218 0.9703 0.8168 0.9554 121,370 +0.12(+14.88%)
Dec 17, 2010 0.8168 0.8317 0.7970 0.8317 22,844 +0.00(+0.00%)
Dec 16, 2010 0.8020 0.8416 0.8020 0.8317 13,097 +0.02(+3.07%)
Dec 15, 2010 0.8020 0.8069 0.8020 0.8069 11,776 +0.00(+0.00%)
Dec 14, 2010 0.8416 0.8416 0.7921 0.8069 19,939 -0.03(-3.55%)
Dec 13, 2010 0.8416 0.8416 0.7921 0.8366 17,348 -0.00(-0.59%)
Dec 10, 2010 0.8069 0.8416 0.7872 0.8416 17,424 +0.03(+3.66%)
Dec 09, 2010 0.7871 0.8119 0.7723 0.8119 14,544 -0.01(-1.03%)
Dec 08, 2010 0.8069 0.8317 0.7673 0.8203 36,158 +0.01(+1.66%)
Dec 07, 2010 0.8218 0.8416 0.8020 0.8069 24,072 -0.03(-4.12%)
Dec 06, 2010 0.8168 0.8614 0.8020 0.8416 8,486 +0.02(+3.03%)
Dec 03, 2010 0.8465 0.8465 0.8070 0.8168 14,726 -0.00(-0.60%)
Dec 02, 2010 0.8069 0.8564 0.7970 0.8218 8,185 -0.00(-0.60%)
Dec 01, 2010 0.8168 0.8366 0.7921 0.8267 15,576 +0.01(+1.21%)
Nov 30, 2010 0.8020 0.8218 0.7921 0.8168 25,177 +0.00(+0.00%)
Nov 29, 2010 0.8069 0.8416 0.7970 0.8168 25,179 -0.01(-1.60%)
Nov 26, 2010 0.8301 0.8301 0.8301 0.8301 3,539 -0.02(-1.94%)
Nov 24, 2010 0.8020 0.8465 0.8465 0.8465 16,297 +0.03(+4.27%)
Nov 23, 2010 0.8119 0.8119 0.8119 0.8119 202 +0.01(+1.23%)
Nov 22, 2010 0.8218 0.8317 0.8020 0.8020 24,282 -0.03(-3.57%)
Nov 19, 2010 0.8267 0.8317 0.8218 0.8317 19,008 +0.01(+0.72%)
Nov 18, 2010 0.8119 0.8465 0.8069 0.8257 52,018 +0.00(+0.48%)
Nov 17, 2010 0.8119 0.8218 0.8069 0.8218 13,978 -0.01(-1.19%)
Nov 16, 2010 0.8316 0.8317 0.8069 0.8317 16,673 +0.00(+0.00%)
Nov 15, 2010 0.8168 0.8416 0.8168 0.8317 4,858 +0.02(+3.07%)
Nov 12, 2010 0.8218 0.8267 0.8069 0.8069 3,714 -0.03(-4.11%)
Nov 11, 2010 0.8416 0.8515 0.8267 0.8415 14,160 +0.01(+1.18%)
Nov 10, 2010 0.8119 0.8317 0.8119 0.8317 6,847 +0.01(+1.82%)
Nov 09, 2010 0.8267 0.8267 0.8168 0.8168 8,049 -0.01(-1.20%)
Nov 08, 2010 0.8267 0.8366 0.8119 0.8267 55,098 -0.01(-1.18%)
Nov 05, 2010 0.8069 0.8366 0.8069 0.8366 28,395 +0.00(+0.00%)
Nov 04, 2010 0.8069 0.8366 0.7970 0.8366 30,381 +0.00(+0.60%)
Nov 03, 2010 0.8317 0.8317 0.8317 0.8317 900 +0.01(+1.81%)
Nov 02, 2010 0.8317 0.8366 0.8169 0.8169 4,234 -0.02(-2.36%)
Nov 01, 2010 0.8861 0.8861 0.8069 0.8366 31,611 -0.04(-4.25%)
Oct 29, 2010 0.8515 0.8861 0.8416 0.8737 28,721 +0.04(+5.06%)
Oct 28, 2010 0.8762 0.8861 0.8168 0.8317 74,854 -0.03(-3.45%)
Oct 27, 2010 0.8713 0.8861 0.8465 0.8614 28,555 -0.00(-0.57%)
Oct 25, 2010 0.8564 0.8688 0.8366 0.8663 21,287 -0.00(-0.28%)
Oct 22, 2010 0.8572 0.8688 0.8416 0.8688 8,393 -0.00(-0.06%)
Oct 21, 2010 0.8762 0.8762 0.8614 0.8693 717 +0.02(+2.09%)
Oct 20, 2010 0.8465 0.8713 0.8465 0.8515 4,332 -0.00(-0.58%)
Oct 19, 2010 0.8564 0.8861 0.8564 0.8564 11,318 -0.00(-0.57%)
Oct 18, 2010 0.8861 0.8911 0.8614 0.8614 6,294 -0.01(-1.14%)
Oct 15, 2010 0.8614 0.8812 0.8564 0.8713 11,443 +0.01(+1.15%)
Oct 14, 2010 0.8663 0.8911 0.8614 0.8614 19,770 -0.03(-3.33%)
Oct 13, 2010 0.8564 0.8911 0.8564 0.8911 5,864 +0.02(+2.39%)
Oct 12, 2010 0.8861 0.8911 0.8614 0.8703 5,132 -0.02(-2.33%)
Oct 11, 2010 0.9059 0.9059 0.8564 0.8911 21,862 +0.03(+4.05%)
Oct 08, 2010 0.8713 0.8809 0.8564 0.8564 6,686 -0.01(-1.14%)
Oct 07, 2010 0.8713 0.9257 0.8614 0.8663 38,051 +0.00(+0.00%)
Oct 06, 2010 0.8763 0.8763 0.8663 0.8663 26,741 -0.00(-0.57%)
Oct 05, 2010 0.8861 0.9059 0.8663 0.8713 31,852 +0.00(+0.00%)
Oct 04, 2010 0.8713 0.8940 0.8713 0.8713 4,373 -0.03(-3.30%)
Oct 01, 2010 0.9208 0.9208 0.8960 0.9010 2,648 -0.06(-6.67%)
Sep 30, 2010 0.9653 0.9653 0.8663 0.9653 41,241 +0.01(+1.04%)
Sep 29, 2010 0.9356 0.9802 0.9159 0.9554 16,885 +0.02(+2.66%)
Sep 28, 2010 0.8762 0.9381 0.8762 0.9307 19,602 +0.07(+8.67%)
Sep 27, 2010 0.8812 0.9059 0.8564 0.8564 5,676 -0.03(-3.35%)
Sep 24, 2010 0.8812 0.9505 0.8812 0.8861 25,537 +0.00(+0.56%)
Sep 23, 2010 0.9208 0.9406 0.8812 0.8812 10,401 -0.07(-7.39%)
Sep 22, 2010 0.9307 0.9604 0.9059 0.9515 55,652 +0.02(+2.23%)
Sep 21, 2010 0.9604 0.9604 0.8861 0.9307 27,508 -0.05(-5.53%)
Sep 20, 2010 0.9851 0.9851 0.9752 0.9851 46,634 +0.00(+0.00%)
Sep 17, 2010 0.9356 0.9851 0.9307 0.9851 4,514 +0.01(+0.71%)
Sep 15, 2010 0.9604 0.9851 0.9529 0.9782 6,617 +0.00(+0.30%)
Sep 14, 2010 0.9257 0.9802 0.8713 0.9752 14,613 +0.04(+4.13%)
Sep 13, 2010 0.8960 0.9802 0.8861 0.9366 4,130 +0.04(+4.52%)
Sep 10, 2010 0.9257 0.9257 0.8961 0.8961 616 -0.02(-2.58%)
Sep 09, 2010 0.8762 0.9208 0.8762 0.9198 1,557 +0.03(+3.60%)
Sep 08, 2010 0.8861 0.9307 0.8564 0.8878 9,979 -0.01(-1.46%)
Sep 07, 2010 0.8911 0.9257 0.8911 0.9010 2,448 +0.01(+1.11%)
Sep 03, 2010 0.8911 0.8911 0.8812 0.8911 1,153 +0.00(+0.00%)
Sep 02, 2010 0.9356 0.9356 0.8839 0.8911 9,867 -0.07(-7.69%)
Sep 01, 2010 0.9901 0.9901 0.8911 0.9653 18,663 -0.02(-2.50%)
Aug 31, 2010 0.9406 0.9901 0.9158 0.9901 12,786 +0.05(+5.26%)
Aug 30, 2010 0.8861 0.9851 0.8614 0.9406 26,500 +0.06(+6.74%)
Aug 27, 2010 0.8515 0.8955 0.8515 0.8812 22,289 +0.01(+1.71%)
Aug 26, 2010 0.9307 0.9307 0.8663 0.8663 3,623 -0.08(-8.66%)
Aug 25, 2010 0.9237 0.9554 0.8564 0.9485 49,557 +0.05(+5.86%)
Aug 24, 2010 0.8911 0.9752 0.8861 0.8960 25,763 -0.04(-4.23%)
Aug 23, 2010 0.9307 0.9802 0.8960 0.9356 126,673 -0.05(-5.50%)
Aug 20, 2010 0.8812 0.9901 0.8812 0.9901 45,067 +0.08(+8.70%)
Aug 19, 2010 0.9208 0.9505 0.9109 0.9109 10,368 -0.03(-3.66%)
Aug 18, 2010 0.9158 0.9455 0.8960 0.9455 26,660 +0.02(+2.14%)
Aug 17, 2010 0.8713 0.9257 0.8713 0.9257 7,756 +0.03(+3.89%)
Aug 16, 2010 0.9133 0.9133 0.8664 0.8911 1,391 -0.02(-2.70%)
Aug 13, 2010 0.9406 0.9451 0.9024 0.9158 3,783 -0.02(-2.63%)
Aug 12, 2010 0.8762 0.9455 0.8762 0.9406 29,506 +0.08(+9.83%)
Aug 11, 2010 0.9010 0.9010 0.8564 0.8564 36,033 -0.06(-6.99%)
Aug 10, 2010 0.9059 0.9455 0.9059 0.9208 4,765 -0.01(-1.43%)
Aug 09, 2010 0.9257 0.9505 0.9166 0.9341 12,491 +0.01(+1.45%)
Aug 06, 2010 0.9257 0.9653 0.9158 0.9208 35,219 -0.00(-0.53%)
Aug 05, 2010 0.9455 0.9554 0.9257 0.9257 3,108 -0.01(-1.58%)
Aug 04, 2010 0.9950 0.9950 0.8812 0.9406 31,619 -0.07(-7.32%)
Aug 03, 2010 1.015 1.035 0.9802 1.015 40,429 +0.03(+3.54%)
Aug 02, 2010 0.8713 1.030 0.8713 0.9802 92,247 +0.12(+14.45%)
Jul 30, 2010 0.9505 0.9653 0.8564 0.8564 18,711 -0.08(-8.47%)
Jul 29, 2010 0.9505 0.9554 0.9307 0.9356 3,636 -0.05(-5.50%)
Jul 28, 2010 0.9901 0.9901 0.9901 0.9901 606 -0.00(-0.50%)
Jul 27, 2010 1.005 1.079 0.9307 0.9950 73,032 +0.01(+1.52%)
Jul 26, 2010 0.8861 0.9901 0.8663 0.9802 13,641 +0.09(+10.61%)
Jul 23, 2010 0.8515 0.8911 0.8369 0.8861 37,059 +0.05(+5.91%)
Jul 22, 2010 0.8416 0.8762 0.8367 0.8367 6,666 +0.01(+1.81%)
Jul 21, 2010 0.8416 0.8564 0.8119 0.8218 65,077 -0.04(-4.60%)
Jul 20, 2010 0.8515 0.8861 0.8515 0.8614 1,616 +0.01(+1.16%)
Jul 19, 2010 0.8614 0.8663 0.8416 0.8515 5,009 +0.01(+1.78%)
Jul 16, 2010 0.8861 0.8861 0.8366 0.8366 9,377 -0.05(-5.53%)
Jul 15, 2010 0.8416 0.8911 0.8366 0.8856 51,470 +0.04(+5.24%)
Jul 14, 2010 0.8465 0.8465 0.8366 0.8416 28,652 -0.02(-2.86%)
Jul 13, 2010 0.8465 0.8911 0.8416 0.8663 10,391 -0.00(-0.23%)
Jul 12, 2010 0.9011 0.9011 0.8416 0.8683 17,717 -0.04(-4.41%)
Jul 09, 2010 0.8812 0.9109 0.8762 0.9084 5,803 +0.04(+4.26%)
Jul 08, 2010 0.9340 0.9340 0.8713 0.8713 5,858 -0.04(-4.86%)
Jul 07, 2010 0.9158 0.9356 0.8911 0.9158 23,182 +0.00(+0.00%)
Jul 06, 2010 0.9505 0.9505 0.8713 0.9158 25,824 +0.02(+2.55%)
Jul 02, 2010 0.8713 0.9406 0.8663 0.8930 11,641 +0.02(+2.80%)
Jul 01, 2010 0.9010 0.9010 0.8416 0.8687 5,811 -0.02(-2.51%)
Jun 29, 2010 1.099 0.8911 0.8911 0.8911 75,347 +0.01(+1.69%)
Jun 25, 2010 0.8934 0.8934 0.8762 0.8762 2,484 -0.03(-3.80%)
Jun 24, 2010 0.9109 0.9554 0.9059 0.9109 9,471 +0.00(+0.00%)
Jun 23, 2010 0.8663 0.9302 0.8416 0.9109 29,116 +0.04(+4.49%)
Jun 22, 2010 0.8960 0.9406 0.8713 0.8718 15,645 -0.06(-6.33%)
Jun 21, 2010 0.9257 0.9604 0.9257 0.9307 11,738 +0.04(+4.44%)
Jun 18, 2010 0.9141 0.9406 0.8911 0.8911 21,325 -0.06(-6.25%)
Jun 17, 2010 0.9158 1.015 0.8861 0.9505 38,019 +0.05(+6.08%)
Jun 16, 2010 0.8614 0.9549 0.8614 0.8960 46,873 +0.02(+2.26%)
Jun 15, 2010 0.9554 0.9554 0.8762 0.8762 16,693 -0.02(-2.26%)
Jun 14, 2010 0.9257 0.9406 0.8960 0.8965 34,413 -0.07(-7.13%)
Jun 11, 2010 0.9505 0.9901 0.9505 0.9653 22,396 -0.01(-1.52%)
Jun 10, 2010 0.9307 0.9802 0.9272 0.9802 64,037 +0.05(+5.04%)
Jun 09, 2010 0.9010 0.9601 0.8960 0.9331 29,088 -0.02(-2.20%)
Jun 08, 2010 0.9554 0.9653 0.9406 0.9541 26,329 -0.00(-0.14%)
Jun 07, 2010 1.030 1.030 0.9554 0.9555 2,375 +0.00(+0.01%)
Jun 04, 2010 0.9933 1.035 0.9554 0.9554 10,886 -0.05(-4.93%)
Jun 03, 2010 1.0000 1.005 0.9554 1.005 16,261 -0.04(-3.79%)
Jun 02, 2010 0.9852 1.045 0.9554 1.045 5,728 +0.04(+3.94%)
Jun 01, 2010 1.005 1.005 1.005 1.005 404 +0.00(+0.50%)
May 28, 2010 1.005 1.049 0.9406 1.0000 45,350 -0.00(-0.49%)
May 27, 2010 1.045 1.069 1.0000 1.005 23,687 -0.03(-2.87%)
May 26, 2010 1.025 1.035 1.005 1.035 27,896 +0.01(+0.97%)
May 25, 2010 1.099 1.109 1.025 1.025 28,248 -0.08(-7.18%)
May 24, 2010 1.020 1.109 1.020 1.104 9,979 +0.01(+1.36%)
May 21, 2010 1.020 1.089 1.015 1.089 10,453 -0.01(-1.35%)
May 20, 2010 1.064 1.104 1.015 1.104 33,076 +0.05(+4.89%)
May 19, 2010 1.040 1.054 1.0000 1.052 23,036 -0.00(-0.19%)
May 18, 2010 1.109 1.109 1.054 1.054 9,530 -0.04(-3.62%)
May 17, 2010 1.049 1.183 1.049 1.094 34,128 +0.03(+2.79%)
May 14, 2010 1.124 1.129 1.064 1.064 5,068 -0.06(-5.29%)
May 13, 2010 1.094 1.183 1.089 1.124 11,413 +0.00(+0.44%)
May 12, 2010 1.114 1.193 1.044 1.119 20,362 +0.00(+0.44%)
May 11, 2010 1.114 1.139 1.040 1.114 28,498 +0.00(+0.27%)
May 10, 2010 1.114 1.163 1.059 1.111 42,600 +0.02(+1.54%)
May 07, 2010 1.049 1.198 1.040 1.094 45,634 +0.00(+0.45%)
May 06, 2010 1.079 1.144 1.040 1.089 49,353 +0.01(+1.38%)
May 05, 2010 1.099 1.099 1.074 1.074 6,029 -0.01(-0.91%)
May 04, 2010 1.129 1.163 1.074 1.084 14,380 -0.03(-3.10%)
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.