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

Aehr Test Systems (NQ: AEHR )

11.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2010 2.810 3.090 2.760 2.930 25,285 +0.16(+5.78%)
Apr 29, 2010 3.100 3.140 2.770 2.770 25,305 -0.33(-10.65%)
Apr 28, 2010 3.080 3.100 2.660 3.100 25,360 +0.09(+2.99%)
Apr 27, 2010 3.050 3.280 3.000 3.010 51,203 -0.00(-0.00%)
Apr 26, 2010 2.800 3.340 2.685 3.010 78,455 +0.21(+7.50%)
Apr 23, 2010 2.750 2.800 2.750 2.800 12,534 +0.10(+3.70%)
Apr 22, 2010 2.790 2.790 2.700 2.700 13,800 -0.05(-1.82%)
Apr 21, 2010 2.540 2.750 2.540 2.750 60,836 +0.23(+9.13%)
Apr 20, 2010 2.550 2.550 2.435 2.520 18,500 +0.07(+2.85%)
Apr 19, 2010 2.505 2.600 2.270 2.450 47,197 -0.24(-8.87%)
Apr 16, 2010 2.650 2.688 2.500 2.688 18,045 +0.04(+1.45%)
Apr 15, 2010 2.530 2.870 2.470 2.650 48,746 +0.16(+6.43%)
Apr 14, 2010 2.340 2.490 2.340 2.490 38,432 +0.16(+6.85%)
Apr 13, 2010 2.350 2.370 2.290 2.330 26,315 -0.06(-2.50%)
Apr 12, 2010 2.440 2.450 2.350 2.390 29,850 +0.00(+0.00%)
Apr 09, 2010 2.400 2.410 2.390 2.390 17,260 -0.04(-1.63%)
Apr 08, 2010 2.380 2.450 2.330 2.430 8,126 +0.02(+0.81%)
Apr 07, 2010 2.370 2.490 2.370 2.410 17,309 +0.00(+0.00%)
Apr 06, 2010 2.290 2.480 2.290 2.410 40,507 +0.07(+2.99%)
Apr 05, 2010 2.450 2.530 2.220 2.340 62,264 -0.14(-5.65%)
Apr 01, 2010 2.820 2.480 2.480 2.480 122,700 -0.20(-7.54%)
Mar 31, 2010 2.810 2.810 2.650 2.682 62,938 -0.12(-4.20%)
Mar 30, 2010 2.440 2.820 2.440 2.800 112,444 +0.40(+16.67%)
Mar 29, 2010 2.350 2.410 2.280 2.400 24,684 +0.05(+2.13%)
Mar 26, 2010 2.365 2.370 2.240 2.350 17,552 +0.00(+0.00%)
Mar 25, 2010 2.340 2.429 2.260 2.350 34,737 +0.07(+3.07%)
Mar 24, 2010 2.280 2.400 2.200 2.280 43,059 +0.02(+0.88%)
Mar 23, 2010 2.200 2.320 2.200 2.260 13,564 +0.05(+2.26%)
Mar 22, 2010 2.360 2.410 2.150 2.210 15,332 -0.13(-5.56%)
Mar 19, 2010 2.398 2.430 2.340 2.340 10,581 +0.00(+0.00%)
Mar 18, 2010 2.400 2.420 2.340 2.340 14,516 -0.04(-1.68%)
Mar 17, 2010 2.490 2.490 2.380 2.380 7,785 +0.00(+0.00%)
Mar 16, 2010 2.400 2.490 2.380 2.380 9,237 +0.00(+0.00%)
Mar 15, 2010 2.500 2.500 2.320 2.380 25,732 -0.13(-5.18%)
Mar 12, 2010 2.480 2.530 2.460 2.510 16,890 +0.03(+1.21%)
Mar 11, 2010 2.438 2.480 2.330 2.480 4,290 +0.10(+4.20%)
Mar 10, 2010 2.310 2.450 2.310 2.380 14,577 -0.03(-1.24%)
Mar 09, 2010 2.450 2.450 2.340 2.410 5,646 +0.04(+1.69%)
Mar 08, 2010 2.460 2.460 2.310 2.370 15,176 -0.13(-5.20%)
Mar 05, 2010 2.500 2.510 2.355 2.500 48,094 -0.02(-0.79%)
Mar 04, 2010 2.500 2.520 2.420 2.520 17,980 +0.02(+0.80%)
Mar 03, 2010 2.500 2.500 2.290 2.500 22,633 +0.00(+0.00%)
Mar 02, 2010 2.500 2.580 2.460 2.500 19,815 -0.02(-0.79%)
Mar 01, 2010 2.560 2.640 2.510 2.520 35,063 -0.03(-1.14%)
Feb 26, 2010 2.550 2.550 2.500 2.549 12,735 +0.03(+1.15%)
Feb 25, 2010 2.440 2.520 2.210 2.520 18,587 +0.06(+2.44%)
Feb 24, 2010 2.510 2.520 2.400 2.460 28,142 +0.01(+0.41%)
Feb 23, 2010 2.400 2.500 2.370 2.450 64,478 +0.03(+1.24%)
Feb 22, 2010 2.140 2.500 2.100 2.420 97,717 +0.22(+10.00%)
Feb 19, 2010 2.200 2.200 2.100 2.200 18,990 -0.03(-1.35%)
Feb 18, 2010 2.190 2.320 2.190 2.230 4,670 -0.05(-2.26%)
Feb 17, 2010 2.120 2.330 2.100 2.282 43,553 +0.11(+5.14%)
Feb 16, 2010 2.140 2.240 1.950 2.170 28,085 +0.05(+2.36%)
Feb 12, 2010 2.140 2.120 2.120 2.120 10,500 -0.07(-3.20%)
Feb 11, 2010 2.070 2.200 2.010 2.190 17,064 +0.07(+3.30%)
Feb 10, 2010 1.920 2.120 1.890 2.120 22,483 +0.16(+8.16%)
Feb 09, 2010 1.980 2.000 1.820 1.960 17,400 +0.04(+2.08%)
Feb 08, 2010 1.980 1.980 1.820 1.920 5,797 -0.07(-3.52%)
Feb 05, 2010 1.950 2.000 1.830 1.990 24,586 +0.04(+2.05%)
Feb 04, 2010 1.750 1.958 1.730 1.950 22,057 +0.15(+8.34%)
Feb 03, 2010 1.760 1.800 1.650 1.800 6,894 +0.03(+1.69%)
Feb 02, 2010 1.750 1.800 1.710 1.770 18,847 +0.00(+0.00%)
Feb 01, 2010 1.820 1.820 1.670 1.770 14,075 -0.05(-2.75%)
Jan 29, 2010 1.980 1.980 1.760 1.820 43,818 -0.21(-10.34%)
Jan 28, 2010 2.000 2.140 1.900 2.030 32,153 -0.02(-0.98%)
Jan 27, 2010 2.200 2.200 1.900 2.050 56,082 -0.11(-5.09%)
Jan 26, 2010 2.170 2.240 2.010 2.160 74,575 +0.02(+0.93%)
Jan 25, 2010 1.960 2.180 1.950 2.140 110,065 +0.14(+7.00%)
Jan 22, 2010 1.760 2.040 1.630 2.000 92,604 +0.21(+11.73%)
Jan 21, 2010 1.950 1.950 1.770 1.790 31,252 -0.13(-6.77%)
Jan 20, 2010 1.800 1.920 1.710 1.920 122,258 +0.06(+3.23%)
Jan 19, 2010 1.310 1.890 1.310 1.860 267,625 +0.52(+38.81%)
Jan 15, 2010 1.350 1.340 1.340 1.340 6,100 -0.01(-0.74%)
Jan 14, 2010 1.360 1.380 1.320 1.350 3,450 +0.00(+0.00%)
Jan 13, 2010 1.370 1.380 1.350 1.350 13,500 -0.02(-1.46%)
Jan 12, 2010 1.330 1.370 1.330 1.370 2,900 +0.07(+4.98%)
Jan 11, 2010 1.400 1.400 1.300 1.305 25,097 -0.09(-6.79%)
Jan 08, 2010 1.320 1.400 1.260 1.400 13,165 +0.03(+2.19%)
Jan 07, 2010 1.310 1.380 1.310 1.370 40,708 -0.08(-5.45%)
Jan 06, 2010 1.360 1.470 1.310 1.449 39,563 +0.11(+8.05%)
Jan 05, 2010 1.310 1.450 1.310 1.341 13,300 -0.06(-4.21%)
Jan 04, 2010 1.390 1.430 1.255 1.400 45,189 +0.08(+6.06%)
Dec 31, 2009 1.250 1.320 1.320 1.320 55,300 +0.07(+5.60%)
Dec 30, 2009 1.223 1.250 1.223 1.250 20,545 +0.06(+5.04%)
Dec 29, 2009 1.180 1.250 1.150 1.190 26,745 +0.01(+0.85%)
Dec 28, 2009 1.180 1.250 1.110 1.180 20,876 +0.00(+0.00%)
Dec 24, 2009 1.200 1.250 1.100 1.180 17,114 -0.04(-3.28%)
Dec 23, 2009 1.250 1.250 1.160 1.220 31,050 +0.06(+5.16%)
Dec 22, 2009 1.110 1.400 1.060 1.160 20,041 +0.08(+7.42%)
Dec 21, 2009 1.070 1.120 1.070 1.080 24,098 +0.02(+1.89%)
Dec 18, 2009 1.105 1.140 1.060 1.060 5,275 -0.08(-7.02%)
Dec 17, 2009 1.179 1.179 1.062 1.140 31,727 -0.01(-0.87%)
Dec 16, 2009 1.200 1.350 1.150 1.150 23,976 +0.00(+0.00%)
Dec 15, 2009 1.210 1.300 1.150 1.150 40,614 -0.08(-6.50%)
Dec 14, 2009 1.280 1.320 1.230 1.230 28,458 -0.07(-5.38%)
Dec 11, 2009 1.410 1.440 1.250 1.300 62,056 -0.15(-10.34%)
Dec 10, 2009 1.470 1.470 1.380 1.450 12,569 -0.02(-1.36%)
Dec 09, 2009 1.490 1.490 1.410 1.470 20,983 +0.04(+2.80%)
Dec 08, 2009 1.530 1.540 1.420 1.430 37,609 -0.07(-4.67%)
Dec 07, 2009 1.530 1.545 1.370 1.500 21,443 +0.01(+0.67%)
Dec 04, 2009 1.530 1.590 1.460 1.490 20,199 +0.00(+0.00%)
Dec 03, 2009 1.550 1.600 1.410 1.490 20,592 -0.02(-1.32%)
Dec 02, 2009 1.470 1.600 1.470 1.510 18,117 +0.00(+0.00%)
Dec 01, 2009 1.530 1.540 1.400 1.510 29,893 +0.01(+0.67%)
Nov 30, 2009 1.460 1.550 1.420 1.500 35,945 +0.09(+6.56%)
Nov 27, 2009 1.480 1.480 1.370 1.408 26,515 -0.07(-4.89%)
Nov 25, 2009 1.510 1.520 1.450 1.480 4,483 -0.01(-0.67%)
Nov 24, 2009 1.540 1.540 1.370 1.490 15,600 -0.03(-1.97%)
Nov 23, 2009 1.470 1.550 1.451 1.520 12,000 +0.02(+1.33%)
Nov 20, 2009 1.550 1.580 1.470 1.500 6,783 -0.04(-2.60%)
Nov 19, 2009 1.490 1.580 1.440 1.540 28,860 +0.01(+0.65%)
Nov 18, 2009 1.520 1.550 1.400 1.530 31,631 +0.07(+4.79%)
Nov 17, 2009 1.500 1.550 1.421 1.460 19,206 -0.01(-0.68%)
Nov 16, 2009 1.440 1.500 1.370 1.470 26,704 +0.03(+2.08%)
Nov 13, 2009 1.370 1.440 1.370 1.440 22,427 +0.06(+4.35%)
Nov 12, 2009 1.440 1.440 1.350 1.380 4,750 -0.05(-3.49%)
Nov 11, 2009 1.390 1.430 1.340 1.430 32,225 +0.08(+6.31%)
Nov 10, 2009 1.440 1.440 1.320 1.345 20,750 +0.03(+2.67%)
Nov 09, 2009 1.420 1.500 1.300 1.310 29,908 -0.11(-7.75%)
Nov 06, 2009 1.400 1.440 1.350 1.420 50,722 +0.03(+2.16%)
Nov 05, 2009 1.400 1.400 1.300 1.390 37,299 +0.01(+0.72%)
Nov 04, 2009 1.300 1.380 1.250 1.380 46,719 +0.11(+8.66%)
Nov 03, 2009 1.300 1.380 1.260 1.270 9,032 -0.00(-0.08%)
Nov 02, 2009 1.304 1.380 1.220 1.271 24,975 -0.05(-3.71%)
Oct 30, 2009 1.310 1.380 1.260 1.320 45,403 -0.02(-1.49%)
Oct 29, 2009 1.460 1.460 1.260 1.340 31,394 -0.08(-5.63%)
Oct 28, 2009 1.450 1.490 1.370 1.420 23,683 +0.00(+0.00%)
Oct 27, 2009 1.400 1.500 1.390 1.420 31,129 +0.03(+2.16%)
Oct 26, 2009 1.440 1.454 1.350 1.390 24,115 -0.08(-5.45%)
Oct 23, 2009 1.500 1.539 1.460 1.470 12,139 -0.01(-0.67%)
Oct 22, 2009 1.500 1.520 1.450 1.480 21,683 +0.01(+0.47%)
Oct 21, 2009 1.580 1.580 1.450 1.473 76,116 -0.11(-6.77%)
Oct 20, 2009 1.490 1.700 1.290 1.580 344,079 +0.30(+23.44%)
Oct 19, 2009 1.250 1.290 1.250 1.280 10,990 -0.01(-0.78%)
Oct 16, 2009 1.270 1.300 1.250 1.290 32,950 +0.03(+2.38%)
Oct 15, 2009 1.150 1.290 1.140 1.260 41,027 +0.08(+6.78%)
Oct 14, 2009 1.230 1.290 1.120 1.180 66,937 -0.08(-6.35%)
Oct 13, 2009 1.230 1.260 1.220 1.260 34,012 +0.03(+2.44%)
Oct 12, 2009 1.230 1.240 1.190 1.230 23,984 +0.05(+4.24%)
Oct 09, 2009 1.220 1.230 1.170 1.180 51,229 +0.00(+0.00%)
Oct 08, 2009 1.130 1.220 1.130 1.180 23,686 +0.03(+2.89%)
Oct 07, 2009 1.140 1.150 1.060 1.147 19,108 +0.03(+2.40%)
Oct 06, 2009 1.200 1.220 1.110 1.120 61,760 -0.11(-8.82%)
Oct 05, 2009 1.190 1.280 1.170 1.228 41,189 +0.04(+3.23%)
Oct 02, 2009 1.130 1.300 1.100 1.190 31,351 +0.06(+5.31%)
Oct 01, 2009 1.260 1.280 1.100 1.130 107,262 -0.18(-13.87%)
Sep 30, 2009 1.350 1.350 1.260 1.312 98,912 -0.04(-2.77%)
Sep 29, 2009 1.350 1.380 1.320 1.349 88,975 +0.03(+2.41%)
Sep 28, 2009 1.300 1.350 1.300 1.318 40,623 +0.06(+4.57%)
Sep 25, 2009 1.250 1.280 1.210 1.260 36,171 +0.01(+0.80%)
Sep 24, 2009 1.260 1.300 1.250 1.250 54,925 -0.04(-3.10%)
Sep 23, 2009 1.220 1.340 1.220 1.290 77,816 +0.04(+3.20%)
Sep 22, 2009 1.200 1.280 1.200 1.250 105,442 +0.05(+4.17%)
Sep 21, 2009 1.100 1.200 1.080 1.200 155,857 +0.17(+16.50%)
Sep 18, 2009 1.150 1.150 1.030 1.030 62,814 -0.07(-6.36%)
Sep 17, 2009 1.190 1.190 1.060 1.100 105,469 -0.08(-6.78%)
Sep 16, 2009 1.040 1.280 0.9300 1.180 313,458 +0.28(+31.11%)
Sep 15, 2009 0.9000 0.9000 0.8848 0.9000 52,962 +0.02(+2.27%)
Sep 14, 2009 0.9200 0.9200 0.8799 0.8800 15,000 -0.03(-3.30%)
Sep 11, 2009 0.9300 0.9300 0.9000 0.9100 15,850 -0.02(-2.15%)
Sep 10, 2009 0.9200 0.9300 0.8800 0.9300 35,937 +0.03(+3.33%)
Sep 09, 2009 0.9000 0.9100 0.8900 0.9000 22,063 +0.00(+0.00%)
Sep 08, 2009 0.9400 0.9500 0.9000 0.9000 19,703 -0.04(-3.74%)
Sep 04, 2009 0.8400 0.9490 0.8400 0.9350 72,339 +0.04(+4.00%)
Sep 03, 2009 0.8895 0.9000 0.8895 0.8990 7,100 -0.00(-0.06%)
Sep 02, 2009 0.8900 0.9000 0.8300 0.8995 40,299 +0.01(+1.07%)
Sep 01, 2009 0.8300 0.8900 0.8300 0.8900 24,773 +0.04(+4.71%)
Aug 31, 2009 0.8600 0.8890 0.8410 0.8500 32,900 -0.05(-5.56%)
Aug 28, 2009 0.8455 0.9090 0.8455 0.9000 118,981 +0.06(+7.14%)
Aug 27, 2009 0.8300 0.8500 0.8200 0.8400 8,720 +0.02(+2.44%)
Aug 26, 2009 0.8100 0.8300 0.8100 0.8200 21,143 -0.02(-2.35%)
Aug 25, 2009 0.8399 0.8400 0.8100 0.8397 48,754 -0.02(-2.36%)
Aug 24, 2009 0.8513 0.8600 0.8370 0.8600 10,390 -0.01(-1.26%)
Aug 21, 2009 0.8601 0.8800 0.8405 0.8710 27,663 -0.01(-1.02%)
Aug 20, 2009 0.8892 0.9000 0.8500 0.8800 24,612 +0.01(+1.15%)
Aug 19, 2009 0.8370 0.8900 0.8370 0.8700 5,408 +0.01(+1.16%)
Aug 18, 2009 0.8500 0.8900 0.8331 0.8600 15,918 +0.01(+1.18%)
Aug 17, 2009 0.8412 0.8700 0.8323 0.8500 13,600 -0.03(-3.41%)
Aug 14, 2009 0.8801 0.8900 0.8790 0.8800 1,200 -0.00(-0.23%)
Aug 13, 2009 0.8800 0.8900 0.8800 0.8820 24,880 -0.01(-0.90%)
Aug 12, 2009 0.8900 0.8900 0.8630 0.8900 15,638 +0.02(+2.30%)
Aug 11, 2009 0.8900 0.8950 0.8651 0.8700 20,321 -0.01(-1.14%)
Aug 10, 2009 0.8550 0.9000 0.8550 0.8800 49,431 -0.03(-3.29%)
Aug 07, 2009 0.8720 0.9200 0.8710 0.9099 6,475 +0.02(+2.24%)
Aug 06, 2009 0.9010 0.9200 0.8900 0.8900 22,644 -0.01(-1.11%)
Aug 05, 2009 0.8999 0.9630 0.8910 0.9000 35,820 -0.04(-4.26%)
Aug 04, 2009 0.9010 0.9600 0.8910 0.9400 31,764 +0.01(+1.09%)
Aug 03, 2009 0.9900 0.9900 0.8818 0.9299 30,600 -0.01(-0.55%)
Jul 31, 2009 0.8500 0.9350 0.8500 0.9350 36,820 +0.10(+11.32%)
Jul 30, 2009 0.8700 0.8700 0.8100 0.8399 24,565 -0.01(-1.19%)
Jul 29, 2009 0.9273 0.9400 0.8100 0.8500 147,323 -0.09(-9.57%)
Jul 28, 2009 0.9200 0.9400 0.8700 0.9400 30,116 +0.02(+2.12%)
Jul 27, 2009 0.9799 0.9900 0.9100 0.9205 28,254 -0.04(-4.11%)
Jul 24, 2009 0.9200 0.9700 0.9200 0.9600 30,573 +0.06(+6.67%)
Jul 23, 2009 0.9099 0.9500 0.9000 0.9000 23,280 +0.01(+1.12%)
Jul 22, 2009 0.9000 0.9200 0.8900 0.8900 15,200 -0.01(-1.11%)
Jul 21, 2009 0.8600 0.9000 0.8600 0.9000 3,600 +0.03(+3.45%)
Jul 20, 2009 0.9000 0.9100 0.8700 0.8700 23,913 -0.03(-3.33%)
Jul 17, 2009 0.9200 0.9200 0.9000 0.9000 4,176 +0.00(+0.00%)
Jul 16, 2009 0.9000 0.9200 0.9000 0.9000 25,401 +0.03(+3.45%)
Jul 15, 2009 0.8700 0.8900 0.8700 0.8700 3,700 +0.00(+0.00%)
Jul 14, 2009 0.9000 0.9100 0.8700 0.8700 18,624 -0.01(-1.14%)
Jul 13, 2009 0.8700 0.9400 0.8700 0.8800 5,000 -0.02(-2.22%)
Jul 10, 2009 0.8550 0.9150 0.8550 0.9000 6,345 -0.03(-2.71%)
Jul 09, 2009 0.8800 0.9251 0.8800 0.9251 6,899 +0.07(+7.56%)
Jul 08, 2009 0.8600 0.8699 0.8600 0.8601 4,349 -0.02(-2.26%)
Jul 07, 2009 0.9200 0.9200 0.8701 0.8800 6,311 -0.02(-2.22%)
Jul 06, 2009 0.9000 0.9000 0.8600 0.9000 14,602 +0.04(+4.65%)
Jul 02, 2009 0.9200 0.9200 0.8000 0.8600 15,686 -0.04(-4.44%)
Jul 01, 2009 0.8800 0.9200 0.8501 0.9000 23,091 +0.05(+5.88%)
Jun 30, 2009 0.8100 0.8789 0.8100 0.8500 11,286 +0.03(+3.65%)
Jun 29, 2009 0.7900 0.8700 0.7500 0.8201 33,920 +0.01(+1.37%)
Jun 26, 2009 0.8290 0.8300 0.7600 0.8090 52,975 -0.02(-2.53%)
Jun 25, 2009 0.8500 0.8500 0.8200 0.8300 8,400 +0.01(+1.22%)
Jun 24, 2009 0.8500 0.8800 0.8200 0.8200 13,858 -0.01(-1.20%)
Jun 23, 2009 0.8500 0.8500 0.8200 0.8300 18,430 -0.06(-6.21%)
Jun 22, 2009 0.8820 0.8980 0.8500 0.8850 23,512 -0.00(-0.08%)
Jun 19, 2009 0.9224 0.9224 0.8800 0.8857 20,870 -0.02(-2.67%)
Jun 18, 2009 0.8901 0.9100 0.8900 0.9100 6,600 +0.01(+1.11%)
Jun 17, 2009 0.9300 0.9300 0.8900 0.9000 22,576 -0.00(-0.22%)
Jun 16, 2009 0.9200 0.9300 0.9000 0.9020 30,013 -0.01(-0.88%)
Jun 15, 2009 0.9590 0.9590 0.9001 0.9100 17,992 -0.02(-2.15%)
Jun 12, 2009 0.9400 0.9499 0.9100 0.9300 11,313 +0.02(+2.20%)
Jun 11, 2009 0.9300 0.9300 0.9100 0.9100 23,938 -0.02(-2.15%)
Jun 10, 2009 0.9400 0.9600 0.9050 0.9300 21,324 +0.00(+0.00%)
Jun 09, 2009 0.9201 0.9600 0.8900 0.9300 39,499 +0.02(+2.20%)
Jun 08, 2009 0.9000 0.9600 0.9000 0.9100 8,674 +0.01(+1.11%)
Jun 05, 2009 0.9600 0.9600 0.9000 0.9000 44,056 -0.05(-5.26%)
Jun 04, 2009 1.000 1.000 0.9500 0.9500 20,060 -0.03(-3.06%)
Jun 03, 2009 0.9200 0.9800 0.9200 0.9800 21,250 +0.07(+7.69%)
Jun 02, 2009 1.050 1.050 0.9100 0.9100 86,487 -0.10(-9.90%)
Jun 01, 2009 1.030 1.130 0.9600 1.010 150,756 +0.08(+8.60%)
May 29, 2009 0.9300 0.9698 0.9200 0.9300 9,090 +0.01(+1.09%)
May 28, 2009 1.020 1.020 0.9000 0.9200 15,864 -0.08(-8.00%)
May 27, 2009 0.9829 1.000 0.9800 1.000 12,510 +0.02(+2.03%)
May 26, 2009 0.9500 1.000 0.9500 0.9801 60,033 +0.05(+5.39%)
May 22, 2009 0.9200 0.9401 0.9100 0.9300 20,645 -0.02(-2.11%)
May 21, 2009 1.040 1.040 0.9500 0.9500 85,766 -0.06(-5.95%)
May 20, 2009 1.010 1.040 1.000 1.010 81,591 -0.03(-2.87%)
May 19, 2009 1.030 1.050 0.9809 1.040 70,978 +0.04(+3.99%)
May 18, 2009 0.9200 1.000 0.8700 1.000 117,009 +0.08(+8.70%)
May 15, 2009 0.9500 0.9700 0.9100 0.9200 23,206 +0.00(+0.00%)
May 14, 2009 0.9130 0.9200 0.9100 0.9200 30,233 +0.01(+0.77%)
May 13, 2009 1.012 1.020 0.9100 0.9130 73,526 -0.10(-9.60%)
May 12, 2009 1.050 1.050 1.000 1.010 48,144 -0.05(-4.72%)
May 11, 2009 1.010 1.060 0.9800 1.060 41,361 +0.05(+4.76%)
May 08, 2009 1.080 1.080 0.9900 1.012 71,279 -0.08(-7.17%)
May 07, 2009 1.000 1.090 0.9700 1.090 155,487 +0.12(+12.38%)
May 06, 2009 0.9800 1.000 0.9200 0.9699 64,796 +0.01(+1.03%)
May 05, 2009 1.010 1.020 0.9200 0.9600 92,524 -0.02(-2.14%)
May 04, 2009 0.9100 1.100 0.9100 0.9810 149,635 +0.06(+6.63%)
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.