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

Napco Sec Tech Inc (NQ: NSSC )

41.94 -1.18 (-2.75%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 30, 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, 2015 2.673 2.698 2.604 2.658 42,245 -0.01(-0.37%)
Apr 29, 2015 2.609 2.718 2.609 2.668 22,675 +0.02(+0.75%)
Apr 28, 2015 2.658 2.708 2.643 2.648 31,068 -0.01(-0.56%)
Apr 27, 2015 2.624 2.725 2.624 2.663 26,690 -0.06(-2.18%)
Apr 24, 2015 2.733 2.739 2.653 2.723 43,069 +0.01(+0.36%)
Apr 23, 2015 2.762 2.777 2.673 2.713 63,613 -0.09(-3.35%)
Apr 22, 2015 2.828 2.828 2.792 2.807 5,858 -0.01(-0.35%)
Apr 21, 2015 2.842 2.851 2.777 2.817 34,421 -0.04(-1.39%)
Apr 20, 2015 2.776 2.896 2.757 2.856 29,365 +0.02(+0.70%)
Apr 17, 2015 2.886 2.945 2.837 2.837 43,531 -0.07(-2.38%)
Apr 16, 2015 2.931 2.939 2.897 2.906 3,904 +0.02(+0.86%)
Apr 15, 2015 2.955 2.960 2.881 2.881 15,182 -0.04(-1.52%)
Apr 14, 2015 3.010 3.010 2.926 2.926 28,205 -0.06(-2.15%)
Apr 13, 2015 3.015 3.015 2.970 2.990 123,410 -0.02(-0.82%)
Apr 10, 2015 3.049 3.049 2.959 3.015 22,220 +0.00(+0.00%)
Apr 09, 2015 2.886 3.015 2.886 3.015 22,610 +0.07(+2.53%)
Apr 08, 2015 2.936 2.941 2.757 2.941 20,442 +0.06(+2.06%)
Apr 07, 2015 2.802 2.921 2.802 2.881 15,354 +0.02(+0.87%)
Apr 06, 2015 2.757 2.931 2.747 2.856 87,225 +0.04(+1.41%)
Apr 02, 2015 2.777 2.817 2.817 2.817 4,242 -0.00(-0.18%)
Apr 01, 2015 2.896 2.931 2.757 2.822 31,268 -0.04(-1.55%)
Mar 31, 2015 2.772 2.931 2.772 2.866 14,186 +0.12(+4.32%)
Mar 30, 2015 2.738 2.812 2.728 2.747 17,663 -0.05(-1.93%)
Mar 27, 2015 2.812 2.817 2.723 2.802 26,462 +0.02(+0.70%)
Mar 26, 2015 2.822 2.832 2.782 2.782 21,499 +0.05(+2.00%)
Mar 25, 2015 2.787 2.792 2.723 2.728 22,180 -0.08(-2.99%)
Mar 24, 2015 2.796 2.812 2.792 2.812 4,409 +0.01(+0.35%)
Mar 23, 2015 2.807 2.807 2.797 2.802 9,494 -0.02(-0.88%)
Mar 20, 2015 2.851 2.851 2.797 2.827 12,671 +0.03(+1.06%)
Mar 19, 2015 2.866 2.866 2.762 2.797 29,098 -0.07(-2.42%)
Mar 18, 2015 2.882 2.882 2.782 2.866 9,581 +0.01(+0.52%)
Mar 17, 2015 2.866 2.931 2.837 2.851 4,910 -0.02(-0.69%)
Mar 16, 2015 2.886 2.886 2.777 2.871 18,830 -0.01(-0.34%)
Mar 13, 2015 2.827 2.881 2.757 2.881 17,380 +0.08(+3.01%)
Mar 12, 2015 2.866 2.866 2.771 2.797 15,901 +0.01(+0.36%)
Mar 11, 2015 2.941 2.955 2.752 2.787 71,059 -0.08(-2.93%)
Mar 10, 2015 2.822 2.871 2.822 2.871 35,132 +0.03(+1.05%)
Mar 09, 2015 2.931 2.931 2.770 2.842 16,225 -0.01(-0.35%)
Mar 06, 2015 2.921 2.965 2.747 2.851 120,152 +0.00(+0.17%)
Mar 05, 2015 2.757 2.846 2.756 2.846 42,517 +0.10(+3.60%)
Mar 04, 2015 2.723 2.797 2.678 2.747 10,972 +0.07(+2.59%)
Mar 03, 2015 2.678 2.802 2.658 2.678 21,695 -0.08(-2.87%)
Mar 02, 2015 2.733 2.757 2.708 2.757 16,006 +0.01(+0.36%)
Feb 27, 2015 2.698 2.747 2.629 2.747 14,263 +0.05(+1.83%)
Feb 26, 2015 2.609 2.747 2.609 2.698 20,715 -0.02(-0.91%)
Feb 25, 2015 2.752 2.752 2.426 2.723 41,479 +0.02(+0.73%)
Feb 24, 2015 2.604 2.708 2.604 2.703 16,649 +0.04(+1.49%)
Feb 23, 2015 2.693 2.698 2.604 2.663 14,382 +0.01(+0.37%)
Feb 20, 2015 2.767 2.767 2.653 2.653 28,044 -0.16(-5.80%)
Feb 19, 2015 2.762 2.817 2.718 2.817 75,878 +0.05(+1.97%)
Feb 18, 2015 2.718 2.762 2.708 2.762 36,360 +0.05(+1.82%)
Feb 17, 2015 2.663 2.713 2.643 2.713 43,661 +0.07(+2.62%)
Feb 13, 2015 2.599 2.643 2.643 2.643 48,279 +0.05(+2.10%)
Feb 12, 2015 2.545 2.599 2.525 2.589 97,699 +0.04(+1.75%)
Feb 11, 2015 2.520 2.545 2.495 2.545 14,835 +0.07(+2.80%)
Feb 10, 2015 2.391 2.520 2.391 2.475 47,689 +0.12(+5.26%)
Feb 09, 2015 2.520 2.569 2.238 2.351 145,451 -0.09(-3.65%)
Feb 06, 2015 2.510 2.510 2.416 2.441 23,125 -0.06(-2.38%)
Feb 05, 2015 2.381 2.505 2.381 2.500 25,183 +0.13(+5.65%)
Feb 04, 2015 2.372 2.372 2.366 2.366 2,605 -0.08(-3.19%)
Feb 03, 2015 2.366 2.450 2.366 2.444 11,061 +0.00(+0.15%)
Feb 02, 2015 2.441 2.450 2.416 2.441 9,043 -0.02(-0.80%)
Jan 30, 2015 2.445 2.510 2.436 2.460 23,422 +0.02(+1.02%)
Jan 29, 2015 2.391 2.500 2.312 2.436 26,963 +0.01(+0.61%)
Jan 28, 2015 2.307 2.475 2.307 2.421 22,458 +0.08(+3.38%)
Jan 27, 2015 2.337 2.346 2.292 2.342 5,355 -0.01(-0.63%)
Jan 26, 2015 2.442 2.445 2.342 2.356 12,124 +0.02(+0.85%)
Jan 23, 2015 2.366 2.371 2.327 2.337 25,785 -0.09(-3.67%)
Jan 22, 2015 2.361 2.445 2.351 2.426 18,321 +0.07(+2.94%)
Jan 21, 2015 2.401 2.441 2.356 2.356 5,143 -0.03(-1.24%)
Jan 20, 2015 2.376 2.401 2.376 2.386 7,326 +0.03(+1.47%)
Jan 16, 2015 2.361 2.381 2.267 2.351 21,852 +0.06(+2.66%)
Jan 15, 2015 2.445 2.445 2.262 2.291 33,886 -0.15(-5.96%)
Jan 14, 2015 2.394 2.515 2.366 2.436 19,228 +0.05(+2.07%)
Jan 13, 2015 2.386 2.520 2.371 2.386 30,300 -0.06(-2.63%)
Jan 12, 2015 2.495 2.495 2.438 2.450 22,634 -0.01(-0.60%)
Jan 09, 2015 2.460 2.480 2.361 2.465 46,174 +0.04(+1.84%)
Jan 08, 2015 2.409 2.460 2.391 2.421 20,414 +0.04(+1.88%)
Jan 07, 2015 2.342 2.421 2.327 2.376 30,464 +0.02(+1.05%)
Jan 06, 2015 2.351 2.381 2.351 2.351 9,635 +0.00(+0.06%)
Jan 05, 2015 2.327 2.350 2.327 2.350 6,593 +0.02(+1.00%)
Jan 02, 2015 2.327 2.339 2.327 2.327 3,284 +0.00(+0.00%)
Dec 31, 2014 2.366 2.327 2.327 2.327 63,025 -0.03(-1.47%)
Dec 30, 2014 2.307 2.366 2.302 2.361 11,096 -0.00(-0.21%)
Dec 29, 2014 2.302 2.381 2.302 2.366 35,591 +0.09(+3.91%)
Dec 26, 2014 2.292 2.322 2.262 2.277 86,506 -0.01(-0.43%)
Dec 24, 2014 2.252 2.287 2.287 2.287 36,158 +0.03(+1.54%)
Dec 23, 2014 2.218 2.262 2.203 2.252 170,938 +0.02(+1.11%)
Dec 22, 2014 2.262 2.262 2.228 2.228 51,816 -0.04(-1.96%)
Dec 19, 2014 2.193 2.272 2.188 2.272 65,158 +0.06(+2.92%)
Dec 18, 2014 2.188 2.223 2.141 2.208 127,592 -0.01(-0.67%)
Dec 17, 2014 2.148 2.228 2.129 2.223 54,434 +0.06(+2.75%)
Dec 16, 2014 2.129 2.183 2.129 2.163 16,839 +0.04(+1.87%)
Dec 15, 2014 2.134 2.188 2.069 2.124 87,954 -0.01(-0.44%)
Dec 12, 2014 2.210 2.210 2.119 2.133 17,711 -0.05(-2.07%)
Dec 11, 2014 2.167 2.231 2.153 2.178 24,666 -0.03(-1.57%)
Dec 10, 2014 2.228 2.252 2.134 2.213 28,739 -0.03(-1.32%)
Dec 09, 2014 2.247 2.247 2.228 2.243 15,861 -0.01(-0.66%)
Dec 08, 2014 2.282 2.287 2.242 2.257 36,770 +0.00(+0.22%)
Dec 05, 2014 2.257 2.287 2.228 2.252 47,406 +0.02(+0.89%)
Dec 04, 2014 2.243 2.317 2.168 2.233 122,319 -0.04(-1.74%)
Dec 03, 2014 2.297 2.297 2.208 2.272 32,456 +0.00(+0.00%)
Dec 02, 2014 2.188 2.297 2.188 2.272 13,469 +0.02(+1.10%)
Dec 01, 2014 2.243 2.247 2.228 2.247 22,525 +0.01(+0.67%)
Nov 28, 2014 2.228 2.257 2.228 2.233 7,997 +0.00(+0.00%)
Nov 26, 2014 2.247 2.233 2.233 2.233 55,551 +0.00(+0.22%)
Nov 25, 2014 2.208 2.297 2.163 2.228 86,538 +0.05(+2.27%)
Nov 24, 2014 2.178 2.277 2.178 2.178 76,448 -0.00(-0.23%)
Nov 21, 2014 2.193 2.233 2.178 2.183 41,681 -0.05(-2.22%)
Nov 20, 2014 2.228 2.312 2.178 2.233 43,182 -0.02(-1.10%)
Nov 19, 2014 2.257 2.287 2.178 2.257 76,491 +0.00(+0.00%)
Nov 18, 2014 2.228 2.277 2.203 2.257 49,410 +0.02(+0.88%)
Nov 17, 2014 2.163 2.277 2.163 2.238 29,753 +0.05(+2.07%)
Nov 14, 2014 2.129 2.213 2.124 2.192 44,243 +0.01(+0.42%)
Nov 13, 2014 2.198 2.208 2.148 2.183 34,136 +0.02(+1.15%)
Nov 12, 2014 2.119 2.231 2.119 2.158 44,693 +0.04(+1.76%)
Nov 11, 2014 2.129 2.233 2.121 2.121 57,240 -0.03(-1.20%)
Nov 10, 2014 2.179 2.228 2.094 2.147 51,414 -0.11(-4.89%)
Nov 07, 2014 2.089 2.271 2.089 2.257 22,668 +0.19(+9.09%)
Nov 06, 2014 2.119 2.119 2.059 2.069 39,281 -0.07(-3.24%)
Nov 05, 2014 2.119 2.198 2.035 2.139 61,009 +0.03(+1.41%)
Nov 04, 2014 2.148 2.162 2.109 2.109 50,099 -0.04(-2.07%)
Nov 03, 2014 2.148 2.186 2.143 2.153 23,945 +0.03(+1.64%)
Oct 31, 2014 2.109 2.124 2.104 2.119 15,400 -0.00(-0.23%)
Oct 30, 2014 2.134 2.178 2.114 2.124 26,448 +0.00(+0.21%)
Oct 29, 2014 2.203 2.203 2.089 2.119 22,372 -0.08(-3.80%)
Oct 28, 2014 2.124 2.243 2.124 2.203 61,754 +0.11(+5.20%)
Oct 27, 2014 2.010 2.109 2.094 2.094 42,964 +0.00(+0.00%)
Oct 24, 2014 1.970 2.124 1.970 2.094 155,820 -0.06(-2.76%)
Oct 23, 2014 2.178 2.208 2.153 2.153 33,328 -0.02(-0.91%)
Oct 22, 2014 2.223 2.327 2.153 2.173 145,237 -0.07(-3.30%)
Oct 21, 2014 2.223 2.247 2.183 2.247 36,227 +0.08(+3.89%)
Oct 20, 2014 2.228 2.228 2.124 2.163 23,369 +0.02(+1.16%)
Oct 17, 2014 2.223 2.223 2.109 2.139 5,171 -0.07(-3.36%)
Oct 16, 2014 2.163 2.213 2.163 2.213 59,138 +0.01(+0.45%)
Oct 15, 2014 2.054 2.203 2.040 2.203 40,164 +0.13(+6.21%)
Oct 14, 2014 2.030 2.074 2.020 2.074 65,287 +0.04(+2.19%)
Oct 13, 2014 1.995 2.074 1.975 2.030 58,985 +0.01(+0.74%)
Oct 10, 2014 2.129 2.129 1.980 2.015 72,479 -0.12(-5.57%)
Oct 09, 2014 2.129 2.153 2.109 2.134 26,795 -0.05(-2.49%)
Oct 08, 2014 2.193 2.255 2.129 2.188 40,037 +0.01(+0.68%)
Oct 07, 2014 2.292 2.342 2.163 2.173 50,763 -0.08(-3.73%)
Oct 06, 2014 2.228 2.376 2.228 2.257 30,252 +0.07(+3.05%)
Oct 03, 2014 2.252 2.267 2.168 2.191 66,823 -0.07(-3.17%)
Oct 02, 2014 2.346 2.351 2.257 2.262 32,676 -0.07(-2.87%)
Oct 01, 2014 2.332 2.366 2.312 2.329 30,486 +0.00(+0.11%)
Sep 30, 2014 2.361 2.406 2.327 2.327 56,221 -0.00(-0.11%)
Sep 29, 2014 2.238 2.351 2.233 2.329 46,549 +0.06(+2.73%)
Sep 26, 2014 2.302 2.346 2.228 2.267 46,772 -0.06(-2.55%)
Sep 25, 2014 2.338 2.369 2.307 2.327 69,154 -0.01(-0.42%)
Sep 24, 2014 2.396 2.426 2.327 2.337 84,706 -0.07(-3.08%)
Sep 23, 2014 2.346 2.421 2.346 2.411 104,836 +0.08(+3.62%)
Sep 22, 2014 2.287 2.396 2.247 2.327 119,744 +0.03(+1.51%)
Sep 19, 2014 2.198 2.332 2.198 2.292 226,671 +0.04(+1.76%)
Sep 18, 2014 2.198 2.376 2.198 2.252 121,192 +0.10(+4.60%)
Sep 17, 2014 2.183 2.183 2.134 2.153 67,004 +0.01(+0.46%)
Sep 16, 2014 2.188 2.351 2.114 2.144 268,575 -0.04(-2.04%)
Sep 15, 2014 2.723 2.723 2.178 2.188 367,262 -0.27(-10.89%)
Sep 12, 2014 2.445 2.475 2.445 2.455 80,070 +0.02(+1.02%)
Sep 11, 2014 2.342 2.465 2.342 2.431 171,380 +0.01(+0.41%)
Sep 10, 2014 2.465 2.599 2.411 2.421 43,816 -0.03(-1.21%)
Sep 09, 2014 2.614 2.619 2.411 2.450 99,751 -0.14(-5.53%)
Sep 08, 2014 2.648 2.683 2.594 2.594 36,884 -0.03(-1.32%)
Sep 05, 2014 2.648 2.688 2.648 2.629 111,231 -0.03(-1.30%)
Sep 04, 2014 2.480 2.772 2.480 2.663 343,803 +0.23(+9.35%)
Sep 03, 2014 2.480 2.549 2.436 2.436 118,465 +0.00(+0.00%)
Sep 02, 2014 2.460 2.475 2.406 2.436 134,743 -0.02(-1.01%)
Aug 29, 2014 2.460 2.460 2.460 2.460 85,649 +0.01(+0.61%)
Aug 28, 2014 2.406 2.460 2.406 2.445 27,080 -0.01(-0.60%)
Aug 27, 2014 2.525 2.549 2.411 2.460 66,936 -0.05(-1.97%)
Aug 26, 2014 2.416 2.549 2.416 2.510 343,745 +0.09(+3.89%)
Aug 25, 2014 2.470 2.470 2.406 2.416 68,612 -0.02(-1.01%)
Aug 22, 2014 2.456 2.460 2.441 2.441 7,163 -0.00(-0.20%)
Aug 21, 2014 2.440 2.450 2.440 2.445 6,027 +0.01(+0.41%)
Aug 20, 2014 2.440 2.441 2.429 2.436 19,939 +0.01(+0.37%)
Aug 19, 2014 2.439 2.441 2.426 2.427 12,322 -0.01(-0.57%)
Aug 18, 2014 2.467 2.467 2.431 2.441 27,735 +0.00(+0.00%)
Aug 15, 2014 2.470 2.475 2.426 2.441 30,040 +0.00(+0.10%)
Aug 14, 2014 2.450 2.450 2.431 2.438 19,905 -0.02(-0.91%)
Aug 13, 2014 2.450 2.469 2.450 2.460 22,101 +0.00(+0.20%)
Aug 12, 2014 2.460 2.475 2.450 2.455 28,290 -0.01(-0.60%)
Aug 11, 2014 2.441 2.475 2.441 2.470 47,705 +0.02(+0.81%)
Aug 08, 2014 2.470 2.480 2.416 2.450 15,756 -0.01(-0.40%)
Aug 07, 2014 2.441 2.460 2.401 2.460 20,006 +0.04(+1.64%)
Aug 06, 2014 2.406 2.453 2.394 2.421 65,996 +0.04(+1.66%)
Aug 05, 2014 2.371 2.389 2.366 2.381 13,146 +0.01(+0.63%)
Aug 04, 2014 2.342 2.386 2.342 2.366 46,485 +0.01(+0.63%)
Aug 01, 2014 2.386 2.416 2.351 2.351 15,713 -0.04(-1.66%)
Jul 31, 2014 2.478 2.515 2.391 2.391 83,520 -0.05(-2.23%)
Jul 30, 2014 2.449 2.480 2.445 2.445 25,571 +0.00(+0.20%)
Jul 29, 2014 2.426 2.500 2.426 2.441 21,208 +0.02(+0.82%)
Jul 28, 2014 2.450 2.470 2.421 2.421 39,473 -0.03(-1.21%)
Jul 25, 2014 2.525 2.527 2.445 2.450 90,425 -0.10(-3.88%)
Jul 24, 2014 2.564 2.564 2.480 2.549 43,653 +0.02(+0.78%)
Jul 23, 2014 2.515 2.634 2.510 2.530 62,825 +0.03(+1.19%)
Jul 22, 2014 2.450 2.540 2.450 2.500 69,695 +0.07(+2.85%)
Jul 21, 2014 2.450 2.457 2.431 2.431 54,310 -0.02(-0.81%)
Jul 18, 2014 2.465 2.465 2.431 2.450 13,352 -0.03(-1.20%)
Jul 17, 2014 2.525 2.525 2.426 2.480 109,678 -0.02(-0.79%)
Jul 16, 2014 2.455 2.500 2.455 2.500 7,859 +0.01(+0.40%)
Jul 15, 2014 2.480 2.500 2.441 2.490 31,474 +0.01(+0.60%)
Jul 14, 2014 2.525 2.525 2.445 2.475 85,605 -0.06(-2.34%)
Jul 11, 2014 2.564 2.570 2.503 2.535 31,837 -0.03(-1.16%)
Jul 10, 2014 2.574 2.574 2.490 2.564 32,437 -0.01(-0.58%)
Jul 09, 2014 2.549 2.599 2.540 2.579 31,581 +0.05(+1.96%)
Jul 08, 2014 2.614 2.696 2.445 2.530 51,747 -0.07(-2.67%)
Jul 07, 2014 2.629 2.673 2.599 2.599 52,270 -0.07(-2.78%)
Jul 03, 2014 2.718 2.673 2.673 2.673 12,928 +0.02(+0.75%)
Jul 02, 2014 2.713 2.723 2.624 2.653 27,474 -0.03(-1.29%)
Jul 01, 2014 2.708 2.733 2.688 2.688 26,894 +0.00(+0.00%)
Jun 30, 2014 2.688 2.762 2.688 2.688 20,703 +0.00(+0.18%)
Jun 27, 2014 2.500 2.683 2.498 2.683 53,937 +0.21(+8.40%)
Jun 26, 2014 2.535 2.549 2.470 2.475 216,007 -0.09(-3.48%)
Jun 25, 2014 2.525 2.609 2.515 2.564 168,191 +0.05(+1.97%)
Jun 24, 2014 2.535 2.564 2.475 2.515 174,424 +0.00(+0.00%)
Jun 23, 2014 2.549 2.554 2.500 2.515 81,628 -0.00(-0.20%)
Jun 20, 2014 2.698 2.718 2.436 2.520 232,697 -0.15(-5.74%)
Jun 19, 2014 2.757 2.822 2.658 2.673 99,673 -0.10(-3.74%)
Jun 18, 2014 2.698 2.777 2.698 2.777 54,613 +0.13(+4.86%)
Jun 17, 2014 2.728 2.792 2.614 2.648 73,515 -0.10(-3.60%)
Jun 16, 2014 2.782 2.787 2.700 2.747 38,087 -0.03(-1.07%)
Jun 13, 2014 2.822 2.842 2.767 2.777 40,400 -0.02(-0.71%)
Jun 12, 2014 2.856 2.891 2.772 2.797 23,622 -0.08(-2.75%)
Jun 11, 2014 2.970 2.970 2.837 2.876 42,261 -0.09(-3.01%)
Jun 10, 2014 2.906 2.965 2.912 2.965 60,577 +0.02(+0.67%)
Jun 06, 2014 2.973 2.973 2.891 2.945 9,072 -0.00(-0.17%)
Jun 05, 2014 2.990 2.990 2.876 2.950 78,781 -0.04(-1.32%)
Jun 04, 2014 3.044 3.044 2.945 2.990 37,718 -0.05(-1.79%)
Jun 03, 2014 3.104 3.104 3.044 3.044 5,197 -0.03(-0.97%)
Jun 02, 2014 3.074 3.094 2.995 3.074 24,715 +0.01(+0.49%)
May 30, 2014 3.069 3.094 3.044 3.059 16,990 +0.00(+0.16%)
May 29, 2014 3.045 3.093 3.044 3.054 20,832 -0.01(-0.48%)
May 28, 2014 3.094 3.094 3.040 3.069 12,057 -0.01(-0.32%)
May 27, 2014 3.054 3.089 3.035 3.079 23,573 +0.03(+1.14%)
May 23, 2014 3.015 3.044 3.044 3.044 18,180 +0.04(+1.49%)
May 22, 2014 3.054 3.054 3.000 3.000 1,593 -0.02(-0.82%)
May 21, 2014 2.945 3.025 2.945 3.025 37,391 +0.09(+3.21%)
May 20, 2014 3.025 3.035 2.883 2.931 38,611 -0.08(-2.79%)
May 19, 2014 2.881 3.054 2.881 3.015 48,561 +0.15(+5.36%)
May 16, 2014 2.921 2.970 2.856 2.861 73,269 -0.06(-2.20%)
May 15, 2014 2.911 2.950 2.911 2.926 3,385 -0.07(-2.48%)
May 14, 2014 3.049 3.054 2.960 3.000 43,944 -0.04(-1.46%)
May 13, 2014 2.945 3.054 2.922 3.044 51,567 +0.14(+4.95%)
May 12, 2014 2.916 2.960 2.871 2.901 27,304 +0.03(+1.03%)
May 09, 2014 3.020 3.020 2.871 2.871 15,362 -0.07(-2.52%)
May 08, 2014 2.752 3.089 2.738 2.945 105,828 +0.19(+7.01%)
May 07, 2014 2.729 2.881 2.728 2.752 21,481 +0.00(+0.00%)
May 06, 2014 2.728 2.924 2.728 2.752 34,165 +0.03(+1.27%)
May 05, 2014 2.916 2.916 2.663 2.718 114,603 -0.18(-6.31%)
May 02, 2014 2.861 2.941 2.688 2.901 59,417 +0.04(+1.38%)
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.