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, 2005 1.936 2.134 1.936 2.097 128,618 -0.03(-1.24%)
Apr 28, 2005 2.064 2.141 2.029 2.123 135,435 +0.09(+4.21%)
Apr 27, 2005 1.978 2.046 1.976 2.037 114,983 +0.06(+3.12%)
Apr 26, 2005 1.969 2.046 1.936 1.976 299,049 +0.01(+0.56%)
Apr 25, 2005 2.007 2.007 1.903 1.965 86,351 -0.04(-2.08%)
Apr 22, 2005 1.991 2.020 1.899 2.007 169,521 -0.04(-1.83%)
Apr 21, 2005 2.101 2.112 2.011 2.044 382,219 +0.04(+2.09%)
Apr 20, 2005 2.024 2.044 1.963 2.002 109,075 +0.04(+1.90%)
Apr 19, 2005 1.949 2.020 1.947 1.965 306,775 +0.04(+1.82%)
Apr 18, 2005 2.024 2.024 1.760 1.930 783,981 -0.13(-6.20%)
Apr 15, 2005 2.018 2.068 2.007 2.057 550,832 +0.01(+0.54%)
Apr 14, 2005 2.203 2.240 1.982 2.046 572,647 -0.16(-7.09%)
Apr 13, 2005 2.416 2.416 2.200 2.203 151,342 -0.09(-4.12%)
Apr 12, 2005 2.260 2.297 2.203 2.297 227,695 +0.04(+1.85%)
Apr 11, 2005 2.258 2.288 2.255 2.255 137,708 -0.04(-1.91%)
Apr 08, 2005 2.310 2.315 2.255 2.299 104,985 -0.02(-0.67%)
Apr 07, 2005 2.280 2.317 2.277 2.315 84,533 +0.01(+0.48%)
Apr 06, 2005 2.293 2.324 2.293 2.304 204,971 -0.01(-0.29%)
Apr 05, 2005 2.291 2.315 2.291 2.310 174,521 +0.02(+0.86%)
Apr 04, 2005 2.258 2.324 2.225 2.291 488,568 -0.02(-0.86%)
Apr 01, 2005 2.310 2.321 2.310 2.310 180,429 -0.01(-0.28%)
Mar 31, 2005 2.313 2.332 2.310 2.317 155,887 -0.01(-0.28%)
Mar 30, 2005 2.293 2.385 2.269 2.324 106,803 +0.01(+0.57%)
Mar 29, 2005 2.335 2.396 2.310 2.310 163,613 -0.05(-2.05%)
Mar 28, 2005 2.280 2.420 2.280 2.359 159,523 +0.00(+0.19%)
Mar 24, 2005 2.330 2.359 2.299 2.354 646,273 +0.02(+0.75%)
Mar 23, 2005 2.313 2.374 2.313 2.337 188,610 -0.08(-3.19%)
Mar 22, 2005 2.464 2.508 2.414 2.414 200,426 -0.02(-0.63%)
Mar 21, 2005 2.442 2.445 2.412 2.429 102,258 +0.02(+1.01%)
Mar 18, 2005 2.365 2.416 2.313 2.405 185,883 +0.00(+0.00%)
Mar 17, 2005 2.390 2.460 2.390 2.405 136,799 -0.06(-2.41%)
Mar 16, 2005 2.394 2.515 2.376 2.464 339,498 +0.11(+4.77%)
Mar 15, 2005 2.255 2.394 2.255 2.352 885,330 +0.06(+2.59%)
Mar 14, 2005 2.264 2.306 2.264 2.293 296,322 +0.01(+0.58%)
Mar 11, 2005 2.211 2.297 2.211 2.280 264,508 +0.01(+0.58%)
Mar 10, 2005 2.324 2.354 2.203 2.266 314,956 -0.03(-1.15%)
Mar 09, 2005 2.330 2.418 2.282 2.293 487,204 -0.09(-3.96%)
Mar 08, 2005 2.365 2.390 2.365 2.387 140,889 +0.01(+0.46%)
Mar 07, 2005 2.313 2.438 2.310 2.376 320,864 +0.04(+1.89%)
Mar 04, 2005 2.315 2.462 2.315 2.332 237,239 -0.05(-2.03%)
Mar 03, 2005 2.420 2.425 2.332 2.381 221,332 +0.00(+0.09%)
Mar 02, 2005 2.236 2.467 2.236 2.379 258,145 +0.07(+2.95%)
Mar 01, 2005 2.203 2.616 2.145 2.310 2,493,742 +0.10(+4.37%)
Feb 28, 2005 2.236 2.280 2.200 2.214 580,828 -0.03(-1.37%)
Feb 25, 2005 2.222 2.339 2.222 2.244 511,746 +0.01(+0.29%)
Feb 24, 2005 2.233 2.286 2.233 2.238 616,277 -0.03(-1.45%)
Feb 23, 2005 2.396 2.420 2.233 2.271 710,355 -0.14(-5.67%)
Feb 22, 2005 2.594 2.594 2.376 2.407 477,206 -0.14(-5.53%)
Feb 18, 2005 2.533 2.605 2.530 2.548 268,598 -0.03(-1.19%)
Feb 17, 2005 2.660 2.660 2.491 2.579 376,765 -0.06(-2.41%)
Feb 16, 2005 2.658 2.658 2.599 2.643 625,821 +0.00(+0.08%)
Feb 15, 2005 2.566 2.660 2.522 2.640 466,298 +0.01(+0.42%)
Feb 14, 2005 2.638 2.667 2.489 2.629 419,941 -0.02(-0.66%)
Feb 11, 2005 2.603 2.651 2.603 2.647 421,304 +0.03(+1.09%)
Feb 10, 2005 2.552 2.713 2.552 2.618 413,578 -0.04(-1.57%)
Feb 09, 2005 2.654 2.684 2.577 2.660 955,775 +0.02(+0.75%)
Feb 08, 2005 2.865 2.865 2.480 2.640 3,120,927 -0.25(-8.61%)
Feb 07, 2005 2.970 2.970 2.843 2.889 407,670 +0.01(+0.46%)
Feb 04, 2005 2.918 3.025 2.827 2.876 654,454 -0.04(-1.28%)
Feb 03, 2005 2.959 2.959 2.860 2.913 376,765 +0.04(+1.46%)
Feb 02, 2005 2.893 2.898 2.819 2.871 746,259 -0.02(-0.61%)
Feb 01, 2005 2.920 2.920 2.882 2.889 665,361 +0.00(+0.08%)
Jan 31, 2005 2.882 2.970 2.618 2.887 587,645 +0.02(+0.77%)
Jan 28, 2005 2.834 2.926 2.834 2.865 621,731 +0.00(+0.08%)
Jan 27, 2005 2.678 2.913 2.618 2.863 918,053 +0.17(+6.38%)
Jan 26, 2005 2.794 2.794 2.651 2.691 368,130 -0.03(-1.13%)
Jan 25, 2005 2.783 2.783 2.601 2.722 279,960 +0.00(+0.00%)
Jan 24, 2005 2.739 2.750 2.627 2.722 522,199 +0.02(+0.65%)
Jan 21, 2005 2.574 2.704 2.574 2.704 485,386 +0.00(+0.16%)
Jan 20, 2005 2.706 2.711 2.695 2.700 392,672 -0.02(-0.65%)
Jan 19, 2005 2.583 2.860 2.583 2.717 468,116 +0.10(+3.69%)
Jan 18, 2005 2.566 2.693 2.563 2.621 445,846 +0.06(+2.23%)
Jan 14, 2005 2.638 2.638 2.495 2.563 354,495 +0.00(+0.17%)
Jan 13, 2005 2.522 2.579 2.464 2.559 627,639 +0.07(+2.92%)
Jan 12, 2005 2.506 2.506 2.453 2.486 425,849 -0.01(-0.26%)
Jan 11, 2005 2.471 2.526 2.458 2.493 697,175 -0.06(-2.16%)
Jan 10, 2005 2.515 2.601 2.359 2.548 372,675 +0.02(+0.70%)
Jan 07, 2005 2.489 2.557 2.486 2.530 563,103 +0.05(+1.86%)
Jan 06, 2005 2.442 2.495 2.343 2.484 918,962 -0.05(-1.83%)
Jan 05, 2005 2.502 2.596 2.374 2.530 1,354,356 -0.08(-3.04%)
Jan 04, 2005 2.803 2.838 2.555 2.610 1,224,829 -0.21(-7.34%)
Jan 03, 2005 2.823 2.964 2.794 2.816 806,251 -0.09(-3.25%)
Dec 31, 2004 2.819 2.953 2.819 2.911 380,855 +0.04(+1.30%)
Dec 30, 2004 2.777 2.911 2.777 2.874 417,668 +0.03(+1.16%)
Dec 29, 2004 2.860 2.904 2.775 2.841 672,633 -0.01(-0.31%)
Dec 28, 2004 2.933 2.933 2.724 2.849 1,812,474 -0.09(-3.00%)
Dec 27, 2004 3.058 3.078 2.937 2.937 861,697 -0.01(-0.22%)
Dec 23, 2004 2.640 3.063 2.640 2.944 2,785,520 +0.38(+14.75%)
Dec 22, 2004 2.376 2.596 2.376 2.566 1,002,132 +0.20(+8.36%)
Dec 21, 2004 2.376 2.407 2.365 2.368 451,755 -0.02(-0.65%)
Dec 20, 2004 2.370 2.398 2.247 2.383 400,853 +0.04(+1.69%)
Dec 17, 2004 2.339 2.359 2.339 2.343 181,792 -0.00(-0.19%)
Dec 16, 2004 2.370 2.370 2.233 2.348 259,509 -0.00(-0.09%)
Dec 15, 2004 2.341 2.359 2.247 2.350 308,593 +0.03(+1.14%)
Dec 14, 2004 2.236 2.363 2.236 2.324 327,227 +0.05(+2.23%)
Dec 13, 2004 2.269 2.398 2.225 2.273 785,344 -0.04(-1.62%)
Dec 10, 2004 2.365 2.394 2.233 2.310 349,496 -0.05(-2.23%)
Dec 09, 2004 2.528 2.528 2.321 2.363 448,573 -0.02(-1.01%)
Dec 08, 2004 2.255 2.420 2.255 2.387 773,528 +0.13(+5.85%)
Dec 07, 2004 2.414 2.570 2.227 2.255 2,578,730 -0.05(-2.10%)
Dec 06, 2004 2.286 2.315 2.200 2.304 605,370 +0.11(+5.12%)
Dec 03, 2004 2.117 2.240 2.117 2.192 537,652 +0.05(+2.15%)
Dec 02, 2004 2.308 2.308 2.108 2.145 500,839 -0.04(-1.71%)
Dec 01, 2004 2.121 2.229 2.121 2.183 192,700 +0.00(+0.20%)
Nov 30, 2004 2.229 2.247 2.161 2.178 234,967 -0.02(-0.90%)
Nov 29, 2004 2.304 2.304 2.150 2.198 309,502 +0.04(+2.04%)
Nov 26, 2004 2.183 2.196 2.103 2.154 257,691 -0.02(-1.11%)
Nov 24, 2004 2.099 2.200 2.099 2.178 311,320 +0.03(+1.23%)
Nov 23, 2004 2.196 2.196 2.090 2.152 355,859 +0.02(+1.14%)
Nov 22, 2004 1.947 2.220 1.947 2.128 469,025 -0.07(-3.30%)
Nov 19, 2004 2.420 2.420 2.092 2.200 742,169 +0.00(+0.20%)
Nov 18, 2004 2.253 2.253 2.156 2.196 740,805 +0.06(+2.62%)
Nov 17, 2004 2.110 2.180 2.109 2.140 610,823 +0.01(+0.60%)
Nov 16, 2004 2.198 2.198 2.109 2.127 1,034,037 +0.00(+0.00%)
Nov 15, 2004 2.162 2.200 2.099 2.127 1,311,089 +0.04(+1.75%)
Nov 12, 2004 2.200 2.200 2.037 2.090 839,882 -0.06(-2.73%)
Nov 11, 2004 2.384 2.384 2.110 2.149 2,076,801 -0.03(-1.51%)
Nov 10, 2004 2.200 2.200 2.123 2.182 4,877,319 +0.08(+3.57%)
Nov 09, 2004 1.834 2.153 1.797 2.107 4,336,304 +0.32(+17.97%)
Nov 08, 2004 1.725 1.797 1.725 1.786 537,197 +0.05(+2.74%)
Nov 05, 2004 1.687 1.742 1.670 1.738 466,843 +0.05(+2.93%)
Nov 04, 2004 1.667 1.698 1.667 1.689 142,343 +0.00(+0.22%)
Nov 03, 2004 1.678 1.685 1.661 1.685 225,786 +0.01(+0.66%)
Nov 02, 2004 1.834 1.834 1.659 1.674 242,693 +0.01(+0.33%)
Nov 01, 2004 1.654 1.714 1.654 1.669 159,250 -0.03(-1.52%)
Oct 29, 2004 1.663 1.694 1.658 1.694 297,776 +0.03(+1.87%)
Oct 28, 2004 1.696 1.696 1.659 1.663 91,623 -0.01(-0.33%)
Oct 27, 2004 1.656 1.716 1.656 1.669 419,396 +0.01(+0.33%)
Oct 26, 2004 1.742 1.742 1.661 1.663 980,045 -0.09(-4.93%)
Oct 25, 2004 1.696 1.780 1.680 1.749 150,524 +0.02(+1.17%)
Oct 22, 2004 1.658 1.777 1.654 1.729 353,950 +0.03(+1.95%)
Oct 21, 2004 1.665 1.718 1.665 1.696 164,158 +0.02(+1.20%)
Oct 20, 2004 1.696 1.722 1.669 1.676 417,214 -0.01(-0.87%)
Oct 19, 2004 1.718 1.784 1.669 1.691 420,486 -0.05(-2.95%)
Oct 18, 2004 1.740 1.779 1.685 1.742 651,181 +0.03(+1.60%)
Oct 15, 2004 1.632 1.724 1.632 1.714 402,489 +0.06(+3.66%)
Oct 14, 2004 1.643 1.696 1.643 1.654 165,249 -0.02(-1.31%)
Oct 13, 2004 1.637 1.692 1.634 1.676 225,786 +0.05(+2.93%)
Oct 12, 2004 1.614 1.647 1.614 1.628 78,534 +0.01(+0.79%)
Oct 11, 2004 1.614 1.718 1.614 1.615 196,336 -0.02(-1.01%)
Oct 08, 2004 1.702 1.702 1.626 1.632 177,247 -0.06(-3.78%)
Oct 07, 2004 1.614 1.709 1.614 1.696 353,950 +0.05(+2.78%)
Oct 06, 2004 1.636 1.680 1.615 1.650 412,851 -0.01(-0.66%)
Oct 05, 2004 1.694 1.696 1.658 1.661 386,127 -0.03(-2.05%)
Oct 04, 2004 1.678 1.696 1.678 1.696 810,432 +0.03(+1.65%)
Oct 01, 2004 1.669 1.669 1.650 1.669 287,959 +0.03(+1.56%)
Sep 30, 2004 1.632 1.667 1.632 1.643 81,806 +0.01(+0.67%)
Sep 29, 2004 1.614 1.676 1.614 1.632 223,059 +0.01(+0.57%)
Sep 28, 2004 1.614 1.669 1.614 1.623 275,416 +0.01(+0.68%)
Sep 27, 2004 1.612 1.650 1.537 1.612 556,831 +0.02(+1.15%)
Sep 24, 2004 1.582 1.606 1.559 1.593 139,616 +0.01(+0.46%)
Sep 23, 2004 1.692 1.692 1.526 1.586 194,700 +0.03(+2.25%)
Sep 22, 2004 1.522 1.559 1.522 1.551 319,046 +0.01(+0.71%)
Sep 21, 2004 1.502 1.559 1.502 1.540 272,143 -0.02(-1.18%)
Sep 20, 2004 1.595 1.595 1.502 1.559 387,764 -0.04(-2.52%)
Sep 17, 2004 1.579 1.610 1.577 1.599 301,594 -0.01(-0.80%)
Sep 16, 2004 1.650 1.659 1.582 1.612 363,767 -0.05(-2.87%)
Sep 15, 2004 1.691 1.692 1.498 1.659 2,120,431 +0.10(+6.22%)
Sep 14, 2004 1.471 1.604 1.469 1.562 187,064 -0.08(-5.12%)
Sep 13, 2004 1.672 1.672 1.582 1.647 328,863 +0.01(+0.79%)
Sep 10, 2004 1.603 1.659 1.590 1.634 597,189 +0.03(+1.95%)
Sep 09, 2004 1.487 1.603 1.487 1.603 435,211 +0.08(+5.30%)
Sep 08, 2004 1.513 1.522 1.480 1.522 169,067 +0.01(+0.61%)
Sep 07, 2004 1.478 1.513 1.478 1.513 39,267 +0.03(+2.36%)
Sep 03, 2004 1.467 1.478 1.445 1.478 173,975 +0.02(+1.51%)
Sep 02, 2004 1.456 1.502 1.428 1.456 324,500 -0.02(-1.37%)
Sep 01, 2004 1.526 1.531 1.476 1.476 140,707 -0.04(-2.90%)
Aug 31, 2004 1.467 1.520 1.467 1.520 231,240 +0.04(+2.85%)
Aug 30, 2004 1.544 1.544 1.465 1.478 171,794 -0.04(-2.77%)
Aug 27, 2004 1.428 1.546 1.428 1.520 431,939 +0.07(+4.94%)
Aug 26, 2004 1.458 1.465 1.449 1.449 299,412 +0.00(+0.13%)
Aug 25, 2004 1.384 1.449 1.350 1.447 442,301 +0.03(+2.33%)
Aug 24, 2004 1.403 1.419 1.375 1.414 203,426 +0.02(+1.18%)
Aug 23, 2004 1.307 1.397 1.307 1.397 147,252 +0.01(+0.93%)
Aug 20, 2004 1.304 1.421 1.304 1.384 164,158 +0.01(+0.40%)
Aug 19, 2004 1.381 1.427 1.366 1.379 250,328 +0.78(+130.20%)
Aug 17, 2004 0.5819 0.6006 0.5786 0.5990 109,075 +0.02(+3.38%)
Aug 16, 2004 0.5607 0.5949 0.5607 0.5794 88,896 +0.02(+3.04%)
Aug 13, 2004 0.5822 0.5822 0.5550 0.5623 82,897 -0.01(-2.40%)
Aug 12, 2004 0.5884 0.6022 0.5713 0.5762 90,532 -0.03(-4.46%)
Aug 11, 2004 0.5876 0.6030 0.5876 0.6030 57,264 +0.00(+0.00%)
Aug 10, 2004 0.5908 0.6082 0.5705 0.6030 246,511 +0.04(+6.80%)
Aug 09, 2004 0.5664 0.5705 0.5542 0.5647 22,905 +0.01(+1.15%)
Aug 06, 2004 0.5696 0.5835 0.5542 0.5582 157,068 -0.03(-4.33%)
Aug 05, 2004 0.5777 0.6071 0.5705 0.5835 134,163 +0.02(+2.87%)
Aug 04, 2004 0.5696 0.5778 0.5379 0.5672 136,889 +0.02(+3.42%)
Aug 03, 2004 0.5346 0.5737 0.5297 0.5484 141,253 -0.00(-0.59%)
Aug 02, 2004 0.5387 0.5925 0.5387 0.5517 57,264 -0.02(-2.87%)
Jul 30, 2004 0.5696 0.5900 0.5525 0.5680 109,075 -0.00(-0.29%)
Jul 29, 2004 0.5578 0.5696 0.5444 0.5696 129,254 +0.02(+2.79%)
Jul 28, 2004 0.6112 0.6112 0.5216 0.5542 134,163 +0.00(+0.15%)
Jul 27, 2004 0.5468 0.5933 0.5191 0.5533 147,252 +0.01(+1.34%)
Jul 26, 2004 0.5338 0.5582 0.5338 0.5460 79,079 +0.00(+0.00%)
Jul 23, 2004 0.5387 0.5672 0.5216 0.5460 240,511 -0.01(-1.90%)
Jul 22, 2004 0.5713 0.5713 0.5493 0.5566 286,323 -0.02(-3.94%)
Jul 21, 2004 0.5713 0.5933 0.5615 0.5794 125,437 +0.00(+0.85%)
Jul 20, 2004 0.5436 0.5867 0.5436 0.5745 287,959 +0.02(+3.83%)
Jul 19, 2004 0.5802 0.5867 0.5476 0.5533 332,135 -0.03(-4.63%)
Jul 16, 2004 0.5908 0.5908 0.5713 0.5802 180,520 -0.01(-1.91%)
Jul 15, 2004 0.6030 0.6030 0.5884 0.5916 88,896 -0.00(-0.15%)
Jul 14, 2004 0.5948 0.6063 0.5916 0.5925 212,697 -0.00(-0.41%)
Jul 13, 2004 0.5884 0.6120 0.5884 0.5949 53,447 +0.01(+1.11%)
Jul 12, 2004 0.6267 0.6267 0.5884 0.5884 181,065 -0.02(-3.10%)
Jul 09, 2004 0.6356 0.6356 0.5925 0.6072 217,060 +0.02(+2.63%)
Jul 08, 2004 0.5884 0.5949 0.5884 0.5916 129,254 +0.00(+0.00%)
Jul 07, 2004 0.6479 0.6479 0.5867 0.5916 639,728 -0.02(-3.85%)
Jul 06, 2004 0.6356 0.6430 0.6120 0.6154 105,803 -0.00(-0.11%)
Jul 02, 2004 0.6185 0.6308 0.5957 0.6160 328,317 +0.02(+3.41%)
Jul 01, 2004 0.6128 0.6316 0.5949 0.5957 155,432 -0.01(-1.75%)
Jun 30, 2004 0.5957 0.6129 0.5925 0.6063 275,961 +0.01(+2.34%)
Jun 29, 2004 0.5949 0.5965 0.5843 0.5925 242,693 +0.01(+1.39%)
Jun 28, 2004 0.6185 0.6185 0.5786 0.5843 519,745 -0.01(-1.51%)
Jun 25, 2004 0.5998 0.6290 0.5794 0.5933 414,487 -0.01(-1.62%)
Jun 24, 2004 0.6601 0.6601 0.5884 0.6030 716,081 -0.05(-7.85%)
Jun 23, 2004 0.5835 0.6642 0.5835 0.6544 686,086 +0.05(+8.96%)
Jun 22, 2004 0.6161 0.6308 0.5835 0.6006 273,779 -0.01(-1.47%)
Jun 21, 2004 0.6039 0.6316 0.5908 0.6096 562,830 -0.01(-1.58%)
Jun 18, 2004 0.6275 0.6413 0.6193 0.6193 374,129 -0.01(-2.06%)
Jun 17, 2004 0.6250 0.6650 0.6210 0.6324 562,830 -0.04(-5.26%)
Jun 16, 2004 0.6365 0.6723 0.6365 0.6675 83,988 +0.03(+5.27%)
Jun 15, 2004 0.6911 0.6911 0.6332 0.6341 87,805 -0.00(-0.50%)
Jun 14, 2004 0.7212 0.7212 0.6153 0.6373 804,433 -0.04(-5.67%)
Jun 10, 2004 0.6585 0.6959 0.6585 0.6756 246,511 -0.00(-0.60%)
Jun 09, 2004 0.7090 0.7261 0.6723 0.6797 778,800 -0.04(-5.10%)
Jun 08, 2004 0.7269 0.7269 0.6927 0.7162 346,315 -0.01(-0.92%)
Jun 07, 2004 0.7277 0.7277 0.6943 0.7228 435,211 +0.03(+4.11%)
Jun 04, 2004 0.7237 0.7237 0.6862 0.6943 439,029 -0.01(-1.50%)
Jun 03, 2004 0.6813 0.7180 0.6601 0.7049 743,350 +0.01(+1.76%)
Jun 02, 2004 0.7334 0.7334 0.6780 0.6927 1,206,377 -0.02(-3.08%)
Jun 01, 2004 0.7074 0.7660 0.6845 0.7147 1,717,942 -0.00(-0.34%)
May 28, 2004 0.6894 0.7416 0.6723 0.7171 4,554,455 +0.09(+14.58%)
May 27, 2004 0.5501 0.6340 0.5501 0.6259 863,334 +0.06(+9.71%)
May 26, 2004 0.5550 0.5867 0.5550 0.5705 692,085 +0.02(+2.79%)
May 25, 2004 0.5949 0.6039 0.5338 0.5550 425,395 -0.06(-9.08%)
May 24, 2004 0.5990 0.6169 0.5680 0.6104 212,152 +0.01(+1.22%)
May 21, 2004 0.6079 0.6112 0.5949 0.6030 161,977 +0.01(+0.95%)
May 20, 2004 0.5941 0.6071 0.5786 0.5973 251,964 +0.01(+1.10%)
May 19, 2004 0.5631 0.5941 0.5623 0.5908 444,483 +0.03(+5.07%)
May 18, 2004 0.6234 0.6234 0.5436 0.5623 142,343 -0.01(-1.43%)
May 17, 2004 0.6177 0.6177 0.5297 0.5705 212,152 +0.01(+2.34%)
May 14, 2004 0.5933 0.5933 0.5509 0.5574 612,459 -0.04(-7.19%)
May 13, 2004 0.6161 0.6161 0.5835 0.6006 274,870 +0.01(+2.50%)
May 12, 2004 0.6951 0.6951 0.5705 0.5859 1,232,009 -0.06(-9.45%)
May 11, 2004 0.6927 0.7253 0.5908 0.6471 357,222 +0.04(+5.73%)
May 10, 2004 0.6601 0.6927 0.6112 0.6120 381,764 -0.06(-9.52%)
May 07, 2004 0.7049 0.7049 0.6112 0.6764 328,863 -0.02(-2.35%)
May 06, 2004 0.6805 0.6927 0.6177 0.6927 977,318 +0.02(+3.55%)
May 05, 2004 0.6397 0.6894 0.6105 0.6690 424,304 +0.05(+8.01%)
May 04, 2004 0.5835 0.6275 0.5835 0.6193 340,861 +0.01(+1.06%)
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.