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 30, 2008 2.302 2.351 2.287 2.337 23,527 +0.04(+1.94%)
Apr 29, 2008 2.292 2.317 2.292 2.292 9,243 -0.02(-0.86%)
Apr 28, 2008 2.361 2.361 2.297 2.312 24,955 -0.07(-2.91%)
Apr 25, 2008 2.376 2.391 2.332 2.381 8,686 -0.02(-0.83%)
Apr 24, 2008 2.426 2.426 2.386 2.401 4,595 +0.00(+0.00%)
Apr 23, 2008 2.421 2.426 2.396 2.401 5,837 -0.01(-0.61%)
Apr 22, 2008 2.426 2.426 2.401 2.416 10,282 -0.02(-1.01%)
Apr 21, 2008 2.475 2.475 2.376 2.441 26,036 -0.03(-1.40%)
Apr 18, 2008 2.426 2.475 2.416 2.475 34,865 +0.03(+1.21%)
Apr 17, 2008 2.421 2.445 2.396 2.445 135,745 +0.03(+1.44%)
Apr 16, 2008 2.426 2.431 2.371 2.411 68,816 -0.04(-1.62%)
Apr 15, 2008 2.401 2.475 2.381 2.450 121,243 +0.07(+2.91%)
Apr 14, 2008 2.391 2.426 2.351 2.381 43,138 -0.04(-1.84%)
Apr 11, 2008 2.416 2.426 2.391 2.426 42,550 +0.03(+1.24%)
Apr 10, 2008 2.426 2.426 2.386 2.396 32,427 -0.03(-1.22%)
Apr 09, 2008 2.416 2.462 2.386 2.426 56,722 -0.03(-1.21%)
Apr 08, 2008 2.342 2.475 2.317 2.455 160,670 +0.11(+4.64%)
Apr 07, 2008 2.228 2.356 2.228 2.346 54,385 -0.03(-1.25%)
Apr 04, 2008 2.119 2.376 2.119 2.376 72,412 +0.15(+6.67%)
Apr 03, 2008 2.287 2.332 2.178 2.228 82,864 -0.09(-3.85%)
Apr 02, 2008 2.376 2.376 2.292 2.317 33,393 -0.04(-1.89%)
Apr 01, 2008 2.426 2.426 2.307 2.361 68,671 -0.07(-3.05%)
Mar 31, 2008 2.450 2.475 2.391 2.436 27,119 -0.00(-0.20%)
Mar 28, 2008 2.406 2.465 2.406 2.441 18,251 -0.02(-0.80%)
Mar 27, 2008 2.416 2.485 2.406 2.460 15,669 -0.01(-0.60%)
Mar 26, 2008 2.426 2.475 2.421 2.475 131,801 +0.00(+0.00%)
Mar 25, 2008 2.431 2.475 2.431 2.475 27,866 +0.02(+1.01%)
Mar 24, 2008 2.411 2.475 2.401 2.450 76,024 +0.04(+1.64%)
Mar 21, 2008 2.267 2.426 2.252 2.411 32,019 +0.00(+0.00%)
Mar 20, 2008 2.267 2.426 2.252 2.411 32,019 +0.11(+4.73%)
Mar 19, 2008 2.391 2.391 2.267 2.302 32,862 -0.07(-3.12%)
Mar 18, 2008 2.327 2.426 2.307 2.376 47,568 -0.01(-0.62%)
Mar 17, 2008 2.470 2.470 2.342 2.391 33,633 -0.08(-3.21%)
Mar 14, 2008 2.465 2.475 2.421 2.470 29,718 -0.00(-0.20%)
Mar 13, 2008 2.411 2.475 2.356 2.475 28,791 +0.00(+0.20%)
Mar 12, 2008 2.361 2.475 2.351 2.470 30,330 +0.09(+3.96%)
Mar 11, 2008 2.401 2.505 2.351 2.376 58,928 -0.04(-1.84%)
Mar 10, 2008 2.475 2.475 2.386 2.421 93,301 -0.08(-3.17%)
Mar 07, 2008 2.411 2.500 2.411 2.500 88,882 +0.03(+1.20%)
Mar 06, 2008 2.441 2.475 2.441 2.470 47,784 -0.01(-0.60%)
Mar 05, 2008 2.480 2.495 2.436 2.485 23,949 +0.01(+0.40%)
Mar 04, 2008 2.426 2.475 2.423 2.475 82,617 +0.04(+1.83%)
Mar 03, 2008 2.718 2.718 2.416 2.431 96,661 -0.29(-10.73%)
Feb 29, 2008 2.594 2.723 2.535 2.723 40,685 +0.17(+6.59%)
Feb 28, 2008 2.634 2.678 2.554 2.554 91,491 -0.15(-5.67%)
Feb 27, 2008 2.668 2.718 2.658 2.708 74,594 +0.02(+0.74%)
Feb 26, 2008 2.653 2.698 2.626 2.688 22,691 -0.00(-0.18%)
Feb 25, 2008 2.639 2.698 2.629 2.693 43,782 -0.00(-0.18%)
Feb 22, 2008 2.668 2.723 2.624 2.698 74,852 -0.02(-0.91%)
Feb 21, 2008 2.713 2.723 2.693 2.723 28,296 +0.00(+0.00%)
Feb 20, 2008 2.703 2.723 2.703 2.723 79,969 +0.00(+0.00%)
Feb 19, 2008 2.718 2.723 2.673 2.723 182,880 +0.00(+0.00%)
Feb 18, 2008 2.708 2.723 2.708 2.723 174,386 +0.00(+0.00%)
Feb 15, 2008 2.708 2.723 2.708 2.723 174,386 +0.04(+1.66%)
Feb 14, 2008 2.708 2.728 2.643 2.678 138,718 -0.03(-1.28%)
Feb 13, 2008 2.747 2.747 2.713 2.713 116,841 -0.01(-0.36%)
Feb 12, 2008 2.822 2.822 2.703 2.723 258,804 -0.09(-3.17%)
Feb 11, 2008 2.723 2.827 2.535 2.812 165,815 +0.11(+3.93%)
Feb 08, 2008 2.842 2.842 2.688 2.705 21,919 +0.05(+1.77%)
Feb 07, 2008 2.718 2.886 2.629 2.658 78,321 -0.06(-2.19%)
Feb 06, 2008 2.757 2.812 2.530 2.718 76,117 -0.07(-2.49%)
Feb 05, 2008 2.906 2.926 2.782 2.787 23,022 -0.14(-4.74%)
Feb 04, 2008 2.965 2.980 2.772 2.926 31,472 -0.05(-1.66%)
Feb 01, 2008 2.980 3.020 2.970 2.975 49,495 +0.04(+1.52%)
Jan 31, 2008 2.916 3.010 2.896 2.931 59,847 -0.04(-1.33%)
Jan 30, 2008 2.965 3.143 2.950 2.970 84,468 +0.01(+0.33%)
Jan 29, 2008 2.931 2.970 2.931 2.960 44,992 -0.00(-0.17%)
Jan 28, 2008 2.916 2.970 2.891 2.965 41,247 +0.03(+1.18%)
Jan 25, 2008 2.950 2.975 2.911 2.931 98,828 -0.01(-0.50%)
Jan 24, 2008 3.069 3.069 2.921 2.945 96,285 -0.25(-7.75%)
Jan 23, 2008 2.941 3.193 2.891 3.193 115,306 +0.22(+7.32%)
Jan 22, 2008 2.871 2.995 2.554 2.975 78,494 -0.01(-0.50%)
Jan 21, 2008 2.965 2.995 2.891 2.990 115,419 +0.00(+0.00%)
Jan 18, 2008 2.965 2.995 2.891 2.990 115,419 +0.01(+0.33%)
Jan 17, 2008 2.866 2.995 2.846 2.980 29,341 +0.00(+0.00%)
Jan 16, 2008 2.970 2.995 2.846 2.980 139,692 +0.01(+0.33%)
Jan 15, 2008 2.931 2.990 2.921 2.970 43,505 +0.01(+0.33%)
Jan 14, 2008 2.772 2.975 2.772 2.960 31,876 +0.18(+6.41%)
Jan 11, 2008 2.945 2.990 2.733 2.782 60,148 -0.18(-6.18%)
Jan 10, 2008 2.728 3.025 2.723 2.965 25,446 +0.10(+3.45%)
Jan 09, 2008 2.896 2.941 2.738 2.866 65,102 -0.04(-1.53%)
Jan 08, 2008 3.000 3.035 2.817 2.911 43,119 -0.10(-3.29%)
Jan 07, 2008 2.624 3.035 2.624 3.010 44,483 +0.37(+14.07%)
Jan 04, 2008 2.950 2.950 2.589 2.639 90,782 -0.31(-10.42%)
Jan 03, 2008 3.129 3.129 2.916 2.945 32,270 -0.17(-5.56%)
Jan 02, 2008 3.064 3.129 3.040 3.119 68,012 +0.02(+0.80%)
Jan 01, 2008 2.931 3.094 2.836 3.094 79,981 +0.00(+0.00%)
Dec 31, 2007 2.931 3.094 2.836 3.094 79,981 +0.14(+4.87%)
Dec 28, 2007 3.074 3.094 2.931 2.950 27,666 -0.13(-4.18%)
Dec 27, 2007 3.040 3.089 3.040 3.079 20,644 +0.02(+0.65%)
Dec 26, 2007 2.975 3.059 2.950 3.059 32,138 +0.06(+2.15%)
Dec 24, 2007 2.896 2.995 2.866 2.995 38,013 +0.03(+1.00%)
Dec 21, 2007 2.822 2.965 2.762 2.965 92,774 +0.14(+5.09%)
Dec 20, 2007 2.837 2.876 2.777 2.822 357,089 -0.00(-0.18%)
Dec 19, 2007 2.797 2.832 2.678 2.827 287,088 +0.01(+0.53%)
Dec 18, 2007 2.757 2.827 2.668 2.812 75,782 +0.07(+2.53%)
Dec 17, 2007 2.733 2.772 2.653 2.743 83,664 -0.02(-0.72%)
Dec 14, 2007 2.663 2.861 2.663 2.762 93,372 +0.00(+0.18%)
Dec 13, 2007 2.678 2.767 2.658 2.757 60,098 +0.04(+1.50%)
Dec 12, 2007 2.599 2.723 2.599 2.717 46,230 +0.10(+3.93%)
Dec 11, 2007 2.475 2.663 2.465 2.614 163,684 +0.13(+5.39%)
Dec 10, 2007 2.485 2.495 2.470 2.480 53,288 +0.00(+0.20%)
Dec 07, 2007 2.475 2.510 2.475 2.475 33,330 -0.01(-0.40%)
Dec 06, 2007 2.475 2.505 2.475 2.485 99,933 +0.01(+0.40%)
Dec 05, 2007 2.465 2.495 2.465 2.475 67,881 -0.00(-0.20%)
Dec 04, 2007 2.431 2.530 2.411 2.480 621,784 +0.04(+1.83%)
Dec 03, 2007 2.485 2.564 2.431 2.436 85,352 -0.06(-2.38%)
Nov 30, 2007 2.366 2.525 2.366 2.495 190,924 +0.03(+1.41%)
Nov 29, 2007 2.465 2.530 2.455 2.460 280,875 -0.02(-1.00%)
Nov 28, 2007 2.396 2.515 2.396 2.485 106,456 +0.09(+3.94%)
Nov 27, 2007 2.530 2.619 2.337 2.391 190,920 -0.19(-7.47%)
Nov 26, 2007 2.515 2.639 2.500 2.584 69,982 +0.06(+2.35%)
Nov 23, 2007 2.535 2.634 2.525 2.525 53,935 -0.01(-0.58%)
Nov 21, 2007 2.525 2.574 2.525 2.540 49,440 +0.01(+0.39%)
Nov 20, 2007 2.648 2.648 2.520 2.530 112,213 -0.06(-2.34%)
Nov 19, 2007 2.614 2.629 2.564 2.590 70,176 -0.03(-1.09%)
Nov 16, 2007 2.574 2.658 2.574 2.619 100,194 +0.01(+0.38%)
Nov 15, 2007 2.614 2.634 2.589 2.609 91,798 +0.00(+0.00%)
Nov 14, 2007 2.639 2.648 2.589 2.609 108,785 -0.02(-0.94%)
Nov 13, 2007 2.589 2.728 2.589 2.634 267,058 +0.02(+0.95%)
Nov 12, 2007 2.673 2.708 2.589 2.609 402,825 -0.08(-2.95%)
Nov 09, 2007 2.644 2.723 2.624 2.688 79,698 +0.01(+0.56%)
Nov 08, 2007 2.693 2.723 2.668 2.673 69,952 -0.02(-0.92%)
Nov 07, 2007 2.688 2.708 2.673 2.698 51,864 -0.01(-0.55%)
Nov 06, 2007 2.663 2.713 2.614 2.713 46,553 +0.00(+0.00%)
Nov 05, 2007 2.673 2.723 2.673 2.713 74,462 +0.03(+1.11%)
Nov 02, 2007 2.797 2.822 2.673 2.683 165,599 -0.11(-4.07%)
Nov 01, 2007 2.787 2.866 2.747 2.797 45,141 +0.00(+0.00%)
Oct 31, 2007 2.866 2.871 2.792 2.797 73,768 -0.04(-1.40%)
Oct 30, 2007 2.896 2.896 2.772 2.837 106,018 -0.06(-2.05%)
Oct 29, 2007 2.797 2.901 2.797 2.896 71,725 +0.02(+0.69%)
Oct 26, 2007 2.911 2.911 2.802 2.876 57,375 -0.03(-1.02%)
Oct 25, 2007 2.886 2.916 2.881 2.906 43,659 +0.00(+0.00%)
Oct 24, 2007 2.891 2.916 2.851 2.906 37,879 +0.01(+0.34%)
Oct 23, 2007 2.891 2.916 2.881 2.896 58,076 +0.00(+0.17%)
Oct 22, 2007 2.851 2.891 2.837 2.891 63,833 +0.03(+1.04%)
Oct 19, 2007 2.837 2.896 2.837 2.861 28,343 +0.00(+0.17%)
Oct 18, 2007 2.837 2.916 2.738 2.856 70,638 -0.01(-0.52%)
Oct 17, 2007 2.921 2.945 2.777 2.871 46,097 -0.05(-1.70%)
Oct 16, 2007 2.926 2.960 2.876 2.921 33,152 -0.03(-1.01%)
Oct 15, 2007 2.832 2.955 2.822 2.950 110,963 +0.12(+4.20%)
Oct 12, 2007 2.822 2.846 2.792 2.832 102,709 +0.02(+0.70%)
Oct 11, 2007 2.708 2.832 2.639 2.812 104,119 +0.10(+3.84%)
Oct 10, 2007 2.648 2.713 2.648 2.708 37,344 +0.06(+2.24%)
Oct 09, 2007 2.678 2.713 2.604 2.648 60,407 -0.02(-0.93%)
Oct 08, 2007 2.683 2.698 2.634 2.673 45,689 -0.02(-0.92%)
Oct 05, 2007 2.703 2.713 2.683 2.698 45,216 +0.00(+0.00%)
Oct 04, 2007 2.634 2.713 2.609 2.698 50,583 +0.04(+1.68%)
Oct 03, 2007 2.643 2.713 2.639 2.653 52,537 -0.02(-0.74%)
Oct 02, 2007 2.698 2.703 2.639 2.673 67,905 -0.03(-1.28%)
Oct 01, 2007 2.747 2.747 2.688 2.708 42,170 -0.05(-1.80%)
Sep 28, 2007 2.723 2.807 2.500 2.757 45,047 -0.01(-0.54%)
Sep 27, 2007 2.733 2.772 2.718 2.772 37,061 +0.03(+1.27%)
Sep 26, 2007 2.658 2.747 2.500 2.738 72,014 +0.09(+3.36%)
Sep 25, 2007 2.629 2.673 2.604 2.648 86,070 -0.00(-0.19%)
Sep 24, 2007 2.648 2.663 2.639 2.653 173,061 -0.02(-0.92%)
Sep 21, 2007 2.703 2.703 2.648 2.678 142,869 -0.03(-1.10%)
Sep 20, 2007 2.713 2.772 2.708 2.708 107,769 -0.02(-0.91%)
Sep 19, 2007 2.658 2.842 2.658 2.733 151,529 +0.04(+1.66%)
Sep 18, 2007 2.723 2.762 2.574 2.688 339,535 -0.03(-1.27%)
Sep 17, 2007 2.772 2.866 2.708 2.723 529,322 -0.32(-10.57%)
Sep 14, 2007 2.945 3.114 2.945 3.044 45,895 +0.05(+1.82%)
Sep 13, 2007 2.896 3.094 2.896 2.990 49,070 +0.12(+4.14%)
Sep 12, 2007 2.866 2.970 2.866 2.871 52,551 -0.01(-0.51%)
Sep 11, 2007 2.985 3.084 2.802 2.886 66,207 -0.12(-3.95%)
Sep 10, 2007 2.970 3.049 2.807 3.005 89,623 +0.02(+0.66%)
Sep 07, 2007 3.188 3.188 2.856 2.985 82,064 -0.26(-7.94%)
Sep 06, 2007 3.139 3.243 3.109 3.243 31,846 +0.05(+1.55%)
Sep 05, 2007 3.143 3.208 3.104 3.193 29,452 +0.01(+0.31%)
Sep 04, 2007 3.030 3.203 3.030 3.183 60,243 +0.14(+4.55%)
Aug 31, 2007 3.119 3.119 3.040 3.044 29,993 -0.05(-1.60%)
Aug 30, 2007 3.094 3.124 2.970 3.094 80,240 +0.00(+0.16%)
Aug 29, 2007 3.168 3.168 3.015 3.089 31,916 -0.08(-2.50%)
Aug 28, 2007 3.262 3.262 3.104 3.168 87,773 -0.09(-2.88%)
Aug 27, 2007 3.143 3.302 3.005 3.262 78,377 +0.09(+2.81%)
Aug 24, 2007 3.104 3.218 3.064 3.173 41,889 +0.04(+1.26%)
Aug 23, 2007 2.936 3.163 2.936 3.134 81,361 +0.14(+4.73%)
Aug 22, 2007 2.827 3.059 2.787 2.992 56,141 +0.22(+7.93%)
Aug 21, 2007 2.891 2.931 2.767 2.772 48,790 -0.10(-3.45%)
Aug 20, 2007 2.802 2.926 2.757 2.871 68,964 +0.06(+2.29%)
Aug 17, 2007 2.926 2.926 2.772 2.807 120,087 -0.01(-0.35%)
Aug 16, 2007 2.757 2.871 2.757 2.817 195,221 +0.04(+1.43%)
Aug 15, 2007 2.846 2.851 2.777 2.777 313,999 -0.08(-2.94%)
Aug 14, 2007 2.921 2.921 2.856 2.861 39,053 -0.05(-1.70%)
Aug 13, 2007 3.069 3.069 2.827 2.911 210,197 -0.16(-5.31%)
Aug 10, 2007 3.223 3.445 3.005 3.074 611,566 -0.28(-8.41%)
Aug 09, 2007 3.188 3.356 3.178 3.356 550,490 +0.12(+3.83%)
Aug 08, 2007 3.074 3.366 3.064 3.233 244,987 +0.17(+5.49%)
Aug 07, 2007 2.817 3.089 2.817 3.064 82,833 +0.21(+7.47%)
Aug 06, 2007 2.822 2.856 2.723 2.851 120,818 +0.00(+0.17%)
Aug 03, 2007 2.876 3.040 2.832 2.846 110,854 -0.21(-6.96%)
Aug 02, 2007 3.223 3.233 3.059 3.059 269,098 -0.16(-4.92%)
Aug 01, 2007 3.287 3.302 3.218 3.218 61,072 -0.08(-2.40%)
Jul 31, 2007 3.292 3.411 3.223 3.297 126,802 +0.09(+2.94%)
Jul 30, 2007 3.143 3.203 3.143 3.203 53,282 +0.04(+1.41%)
Jul 27, 2007 3.198 3.213 3.143 3.158 103,640 -0.06(-1.85%)
Jul 26, 2007 3.292 3.297 3.218 3.218 103,424 -0.07(-2.11%)
Jul 25, 2007 3.391 3.396 3.267 3.287 142,009 -0.10(-2.92%)
Jul 24, 2007 3.391 3.431 3.366 3.386 107,626 -0.00(-0.15%)
Jul 23, 2007 3.376 3.431 3.366 3.391 175,360 +0.04(+1.33%)
Jul 20, 2007 3.411 3.411 3.312 3.346 84,722 -0.05(-1.60%)
Jul 19, 2007 3.381 3.426 3.361 3.401 98,758 +0.05(+1.63%)
Jul 18, 2007 3.431 3.436 3.292 3.346 149,178 -0.09(-2.59%)
Jul 17, 2007 3.431 3.460 3.426 3.436 197,200 +0.03(+0.87%)
Jul 16, 2007 3.411 3.436 3.351 3.406 173,111 +0.09(+2.84%)
Jul 13, 2007 3.267 3.317 3.267 3.312 90,683 +0.04(+1.36%)
Jul 12, 2007 3.198 3.292 3.193 3.267 151,562 +0.07(+2.17%)
Jul 11, 2007 3.124 3.198 3.104 3.198 72,034 +0.06(+2.05%)
Jul 10, 2007 3.134 3.153 3.084 3.134 34,997 -0.00(-0.16%)
Jul 09, 2007 3.094 3.163 3.094 3.139 121,372 -0.01(-0.31%)
Jul 06, 2007 3.168 3.168 3.094 3.148 63,766 +0.00(+0.16%)
Jul 05, 2007 3.099 3.143 3.099 3.143 40,148 +0.03(+0.95%)
Jul 03, 2007 3.104 3.143 3.104 3.114 33,047 +0.00(+0.00%)
Jul 02, 2007 3.129 3.163 3.104 3.114 69,043 -0.00(-0.16%)
Jun 29, 2007 3.079 3.119 3.079 3.119 162,524 +0.03(+1.12%)
Jun 28, 2007 3.040 3.089 3.040 3.084 121,584 +0.02(+0.81%)
Jun 27, 2007 3.040 3.089 3.040 3.059 109,844 -0.01(-0.32%)
Jun 26, 2007 3.084 3.109 3.069 3.069 89,867 +0.00(+0.15%)
Jun 25, 2007 3.069 3.094 3.059 3.065 41,814 +0.01(+0.34%)
Jun 22, 2007 3.104 3.193 3.035 3.054 119,499 -0.04(-1.44%)
Jun 21, 2007 3.142 3.142 3.020 3.099 74,214 -0.04(-1.42%)
Jun 20, 2007 3.148 3.158 3.124 3.143 68,883 +0.00(+0.16%)
Jun 19, 2007 3.064 3.148 2.990 3.139 86,659 +0.05(+1.60%)
Jun 18, 2007 2.995 3.134 2.985 3.089 180,390 +0.11(+3.83%)
Jun 15, 2007 2.981 2.985 2.955 2.975 210,690 +0.01(+0.29%)
Jun 14, 2007 2.941 2.990 2.941 2.967 77,165 +0.02(+0.71%)
Jun 13, 2007 2.955 2.970 2.911 2.945 129,484 +0.01(+0.51%)
Jun 12, 2007 2.901 2.990 2.901 2.931 60,601 +0.00(+0.17%)
Jun 11, 2007 2.911 2.995 2.896 2.926 174,903 +0.00(+0.00%)
Jun 08, 2007 2.881 2.950 2.847 2.926 77,167 +0.06(+2.07%)
Jun 07, 2007 2.926 2.926 2.822 2.866 81,137 -0.05(-1.86%)
Jun 06, 2007 2.832 2.930 2.827 2.921 61,914 +0.05(+1.90%)
Jun 05, 2007 2.921 2.921 2.832 2.866 90,853 -0.04(-1.53%)
Jun 04, 2007 2.911 2.970 2.906 2.911 94,897 -0.02(-0.68%)
Jun 01, 2007 2.931 2.970 2.916 2.931 112,013 -0.00(-0.17%)
May 31, 2007 2.960 3.020 2.911 2.936 67,318 -0.02(-0.84%)
May 30, 2007 2.921 2.970 2.877 2.960 90,910 +0.02(+0.84%)
May 29, 2007 2.955 2.975 2.921 2.936 97,990 -0.03(-1.17%)
May 25, 2007 3.000 3.015 2.921 2.970 157,290 -0.00(-0.17%)
May 24, 2007 3.020 3.025 2.975 2.975 173,843 -0.06(-1.86%)
May 23, 2007 3.005 3.049 3.005 3.032 87,544 +0.00(+0.06%)
May 22, 2007 3.044 3.044 3.015 3.030 130,848 +0.00(+0.00%)
May 21, 2007 2.995 3.040 2.985 3.030 59,086 +0.02(+0.82%)
May 18, 2007 3.040 3.040 2.975 3.005 121,378 -0.04(-1.30%)
May 17, 2007 3.049 3.049 2.975 3.044 143,833 +0.00(+0.16%)
May 16, 2007 2.990 3.040 2.990 3.040 159,013 +0.04(+1.49%)
May 15, 2007 3.010 3.069 2.970 2.995 214,526 -0.01(-0.49%)
May 14, 2007 2.861 3.025 2.856 3.010 171,473 +0.14(+4.83%)
May 11, 2007 2.891 2.891 2.846 2.871 160,430 -0.03(-1.02%)
May 10, 2007 3.044 3.049 2.822 2.901 1,534,259 -0.22(-6.98%)
May 09, 2007 3.059 3.119 3.059 3.119 185,094 +0.06(+1.94%)
May 08, 2007 3.064 3.163 3.035 3.059 226,746 +0.01(+0.32%)
May 07, 2007 3.005 3.069 2.975 3.049 175,830 +0.04(+1.48%)
May 04, 2007 3.007 3.054 3.005 3.005 209,571 -0.00(-0.16%)
May 03, 2007 2.970 3.044 2.970 3.010 207,036 +0.03(+1.00%)
May 02, 2007 2.950 2.995 2.945 2.980 172,340 +0.01(+0.50%)
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.