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

Napco Sec Tech Inc (NQ: NSSC )

45.60 +2.01 (+4.61%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 (%)
Oct 31, 2008 0.9505 1.010 0.9505 1.010 21,822 +0.02(+2.51%)
Oct 30, 2008 0.9950 1.0000 0.9059 0.9851 5,668 -0.02(-2.45%)
Oct 29, 2008 0.9307 1.064 0.8663 1.010 45,899 -0.00(-0.49%)
Oct 28, 2008 1.069 1.069 0.9901 1.015 6,458 -0.02(-1.91%)
Oct 27, 2008 0.9108 1.045 0.8564 1.035 18,521 +0.10(+11.17%)
Oct 24, 2008 0.9307 0.9406 0.9257 0.9307 60,668 -0.02(-2.08%)
Oct 23, 2008 0.9406 0.9703 0.9406 0.9505 36,003 +0.05(+5.49%)
Oct 22, 2008 0.9158 0.9901 0.8911 0.9010 18,988 -0.02(-2.26%)
Oct 21, 2008 0.9307 0.9901 0.9218 0.9218 8,785 -0.05(-5.00%)
Oct 20, 2008 0.9901 0.9901 0.8812 0.9703 15,756 -0.02(-2.00%)
Oct 17, 2008 0.8762 0.9901 0.8416 0.9901 19,281 +0.00(+0.00%)
Oct 16, 2008 0.9900 0.9901 0.8416 0.9901 14,932 -0.02(-2.44%)
Oct 15, 2008 1.020 1.045 0.8564 1.015 39,067 -0.02(-1.54%)
Oct 14, 2008 1.064 1.089 1.020 1.031 49,287 -0.06(-5.36%)
Oct 13, 2008 1.084 1.089 1.020 1.089 29,607 +0.05(+4.76%)
Oct 10, 2008 0.9950 1.089 0.8861 1.040 35,914 -0.00(-0.47%)
Oct 09, 2008 1.089 1.089 0.8465 1.045 44,465 -0.00(-0.47%)
Oct 08, 2008 1.084 1.260 1.040 1.049 19,677 -0.00(-0.00%)
Oct 07, 2008 1.040 1.361 0.9802 1.050 22,054 +0.06(+6.00%)
Oct 06, 2008 1.114 1.163 0.9158 0.9901 25,549 -0.21(-17.36%)
Oct 03, 2008 1.416 1.416 1.188 1.198 22,707 -0.15(-11.36%)
Oct 02, 2008 1.223 1.351 1.223 1.351 20,079 +0.13(+10.98%)
Oct 01, 2008 1.436 1.436 1.213 1.218 31,983 -0.23(-16.04%)
Sep 30, 2008 1.465 1.485 1.213 1.450 63,520 +0.03(+2.45%)
Sep 29, 2008 1.594 1.629 0.0050 1.416 165,088 -0.19(-12.00%)
Sep 26, 2008 1.579 1.634 1.569 1.609 39,178 -0.00(-0.31%)
Sep 25, 2008 1.604 1.634 1.564 1.614 8,706 -0.02(-1.21%)
Sep 24, 2008 1.609 1.658 1.582 1.634 39,885 +0.01(+0.61%)
Sep 23, 2008 1.589 1.733 1.559 1.624 32,565 -0.01(-0.61%)
Sep 22, 2008 1.683 1.693 1.624 1.634 12,714 -0.05(-3.23%)
Sep 19, 2008 1.688 1.777 1.652 1.688 24,761 -0.09(-5.28%)
Sep 18, 2008 1.832 1.832 1.782 1.782 36,314 -0.05(-2.70%)
Sep 17, 2008 1.817 1.931 1.817 1.832 40,518 -0.02(-1.33%)
Sep 16, 2008 1.891 1.995 1.812 1.856 129,911 -0.11(-5.78%)
Sep 15, 2008 1.926 1.975 1.906 1.970 12,324 +0.05(+2.84%)
Sep 12, 2008 1.936 1.946 1.782 1.916 72,560 -0.06(-3.25%)
Sep 11, 2008 1.980 2.005 1.967 1.980 32,492 -0.03(-1.60%)
Sep 10, 2008 2.015 2.030 1.985 2.012 61,651 -0.02(-0.85%)
Sep 09, 2008 2.094 2.104 2.020 2.030 36,789 -0.05(-2.61%)
Sep 08, 2008 2.153 2.153 2.040 2.084 17,370 -0.00(-0.24%)
Sep 05, 2008 2.059 2.148 2.030 2.089 47,673 -0.06(-2.77%)
Sep 04, 2008 2.163 2.193 2.119 2.148 37,370 +0.02(+0.93%)
Sep 03, 2008 2.148 2.153 2.104 2.129 32,395 +0.02(+1.18%)
Sep 02, 2008 2.079 2.114 2.070 2.104 18,447 +0.07(+3.41%)
Aug 29, 2008 2.059 2.183 2.035 2.035 48,709 -0.08(-3.97%)
Aug 28, 2008 2.069 2.129 2.069 2.119 8,041 +0.02(+1.18%)
Aug 27, 2008 2.059 2.168 2.059 2.094 19,760 +0.06(+3.17%)
Aug 26, 2008 2.158 2.173 2.030 2.030 24,056 -0.12(-5.75%)
Aug 25, 2008 2.168 2.173 2.144 2.153 13,194 +0.00(+0.00%)
Aug 22, 2008 2.153 2.163 2.144 2.153 30,751 +0.00(+0.00%)
Aug 21, 2008 2.203 2.208 2.139 2.153 46,137 -0.01(-0.68%)
Aug 20, 2008 2.124 2.183 2.124 2.168 29,480 -0.02(-0.90%)
Aug 19, 2008 2.193 2.193 2.178 2.188 7,878 +0.00(+0.23%)
Aug 18, 2008 2.153 2.183 2.005 2.183 51,432 +0.08(+3.76%)
Aug 15, 2008 2.034 2.119 2.034 2.104 16,018 +0.03(+1.67%)
Aug 14, 2008 2.035 2.084 2.020 2.069 52,824 -0.04(-1.88%)
Aug 13, 2008 2.099 2.139 2.094 2.109 11,312 -0.02(-1.16%)
Aug 12, 2008 2.104 2.134 2.079 2.134 24,618 +0.09(+4.61%)
Aug 11, 2008 2.109 2.139 2.005 2.040 51,214 -0.10(-4.85%)
Aug 08, 2008 2.152 2.178 2.089 2.144 40,994 -0.01(-0.69%)
Aug 07, 2008 2.183 2.218 2.129 2.158 52,191 -0.03(-1.58%)
Aug 06, 2008 2.203 2.228 2.178 2.193 25,816 +0.00(+0.00%)
Aug 05, 2008 2.178 2.203 2.178 2.193 37,340 +0.04(+1.84%)
Aug 04, 2008 2.168 2.168 2.129 2.153 29,300 +0.02(+0.93%)
Aug 01, 2008 2.129 2.198 2.129 2.134 13,170 -0.05(-2.27%)
Jul 31, 2008 2.163 2.203 2.163 2.183 109,637 -0.02(-0.90%)
Jul 30, 2008 2.045 2.223 2.045 2.203 26,622 +0.02(+1.14%)
Jul 29, 2008 2.178 2.223 2.144 2.178 77,119 +0.07(+3.29%)
Jul 28, 2008 2.158 2.168 2.104 2.109 29,832 -0.04(-2.07%)
Jul 25, 2008 2.124 2.163 2.094 2.153 11,061 +0.03(+1.40%)
Jul 24, 2008 2.129 2.178 2.099 2.124 43,148 -0.03(-1.61%)
Jul 23, 2008 2.218 2.228 2.099 2.158 48,501 -0.04(-1.80%)
Jul 22, 2008 2.144 2.203 2.129 2.198 8,472 +0.07(+3.26%)
Jul 21, 2008 2.129 2.139 2.129 2.129 26,818 +0.00(+0.00%)
Jul 18, 2008 2.130 2.144 2.124 2.129 12,839 +0.00(+0.00%)
Jul 17, 2008 2.134 2.163 2.124 2.129 42,489 +0.00(+0.00%)
Jul 16, 2008 2.144 2.173 2.129 2.129 19,988 -0.00(-0.00%)
Jul 15, 2008 2.148 2.178 2.129 2.129 17,170 -0.05(-2.27%)
Jul 14, 2008 2.208 2.228 2.171 2.178 64,835 -0.06(-2.65%)
Jul 11, 2008 2.203 2.238 2.139 2.238 27,513 +0.05(+2.49%)
Jul 10, 2008 2.178 2.203 2.153 2.183 22,266 +0.00(+0.23%)
Jul 09, 2008 2.203 2.203 2.178 2.178 4,470 -0.02(-1.12%)
Jul 08, 2008 2.168 2.203 2.163 2.203 24,032 +0.00(+0.00%)
Jul 07, 2008 2.208 2.226 2.173 2.203 10,785 -0.02(-1.11%)
Jul 04, 2008 2.168 2.228 2.139 2.228 19,166 +0.00(+0.00%)
Jul 03, 2008 2.168 2.228 2.139 2.228 19,166 +0.02(+0.90%)
Jul 02, 2008 2.178 2.247 2.178 2.208 20,133 +0.03(+1.36%)
Jul 01, 2008 2.174 2.228 2.174 2.178 15,746 -0.06(-2.87%)
Jun 30, 2008 2.178 2.282 2.163 2.243 61,835 +0.04(+1.80%)
Jun 27, 2008 2.178 2.203 2.139 2.203 50,438 +0.00(+0.00%)
Jun 26, 2008 2.183 2.277 2.139 2.203 45,099 -0.03(-1.33%)
Jun 25, 2008 2.228 2.247 2.208 2.233 97,883 +0.00(+0.22%)
Jun 24, 2008 2.193 2.272 2.193 2.228 34,948 +0.00(+0.00%)
Jun 23, 2008 2.292 2.292 2.223 2.228 37,942 -0.02(-1.10%)
Jun 20, 2008 2.228 2.277 2.198 2.252 23,105 -0.03(-1.30%)
Jun 19, 2008 2.228 2.282 2.163 2.282 131,195 +0.05(+2.44%)
Jun 18, 2008 2.297 2.297 2.144 2.228 40,227 -0.05(-2.17%)
Jun 17, 2008 2.208 2.327 2.144 2.277 43,635 +0.03(+1.32%)
Jun 16, 2008 2.272 2.312 2.247 2.247 85,831 -0.05(-2.37%)
Jun 13, 2008 2.302 2.317 2.297 2.302 29,997 -0.00(-0.21%)
Jun 12, 2008 2.243 2.327 2.243 2.307 68,719 +0.03(+1.30%)
Jun 11, 2008 2.307 2.307 2.277 2.277 60,116 -0.01(-0.65%)
Jun 10, 2008 2.277 2.307 2.234 2.292 81,367 +0.02(+0.87%)
Jun 09, 2008 2.277 2.282 2.252 2.272 23,543 -0.00(-0.22%)
Jun 06, 2008 2.277 2.287 2.238 2.277 83,341 -0.00(-0.22%)
Jun 05, 2008 2.153 2.287 2.153 2.282 34,857 +0.05(+2.44%)
Jun 04, 2008 2.228 2.252 2.223 2.228 122,849 +0.02(+1.12%)
Jun 03, 2008 2.302 2.302 2.188 2.203 36,340 -0.12(-5.32%)
Jun 02, 2008 2.243 2.327 2.228 2.327 31,409 +0.05(+2.17%)
May 30, 2008 2.252 2.277 2.243 2.277 14,613 +0.01(+0.44%)
May 29, 2008 2.277 2.277 2.218 2.267 87,775 -0.00(-0.22%)
May 28, 2008 2.239 2.564 2.218 2.272 61,843 +0.01(+0.66%)
May 27, 2008 2.287 2.317 2.238 2.257 23,258 -0.06(-2.56%)
May 26, 2008 2.322 2.327 2.306 2.317 23,371 +0.00(+0.00%)
May 23, 2008 2.322 2.327 2.306 2.317 23,371 -0.00(-0.21%)
May 22, 2008 2.322 2.346 2.238 2.322 40,530 +0.02(+1.08%)
May 21, 2008 2.346 2.386 2.272 2.297 33,740 -0.02(-1.07%)
May 20, 2008 2.295 2.322 2.277 2.322 23,874 +0.00(+0.04%)
May 19, 2008 2.287 2.327 2.277 2.321 57,072 +0.01(+0.38%)
May 16, 2008 2.371 2.371 2.292 2.312 40,116 -0.08(-3.51%)
May 15, 2008 2.411 2.426 2.396 2.396 55,017 -0.01(-0.41%)
May 14, 2008 2.380 2.426 2.380 2.406 26,070 -0.02(-0.82%)
May 13, 2008 2.386 2.426 2.386 2.426 17,495 +0.03(+1.24%)
May 12, 2008 2.376 2.396 2.342 2.396 30,704 -0.01(-0.62%)
May 09, 2008 2.421 2.426 2.366 2.411 65,550 +0.00(+0.00%)
May 08, 2008 2.421 2.421 2.376 2.411 52,464 +0.01(+0.41%)
May 07, 2008 2.381 2.421 2.366 2.401 47,923 -0.00(-0.21%)
May 06, 2008 2.386 2.426 2.287 2.406 122,331 +0.03(+1.46%)
May 05, 2008 2.327 2.386 2.317 2.371 58,128 +0.01(+0.42%)
May 02, 2008 2.322 2.379 2.322 2.361 24,121 +0.03(+1.49%)
May 01, 2008 2.381 2.381 2.287 2.327 7,728 -0.01(-0.42%)
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%)
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.