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

Napco Sec Tech Inc (NQ: NSSC )

47.46 +0.49 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 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%)
May 01, 2007 2.960 2.990 2.960 2.965 95,855 +0.01(+0.33%)
Apr 30, 2007 2.965 2.975 2.896 2.955 121,035 +0.00(+0.17%)
Apr 27, 2007 2.970 2.970 2.916 2.950 72,279 -0.02(-0.83%)
Apr 26, 2007 2.970 2.995 2.970 2.975 64,605 +0.00(+0.17%)
Apr 25, 2007 2.970 3.015 2.960 2.970 71,855 +0.00(+0.17%)
Apr 24, 2007 2.970 3.005 2.960 2.965 71,713 -0.00(-0.17%)
Apr 23, 2007 2.975 3.015 2.970 2.970 72,137 +0.00(+0.00%)
Apr 20, 2007 2.990 3.015 2.970 2.970 158,234 +0.00(+0.00%)
Apr 19, 2007 2.955 2.990 2.945 2.970 171,958 +0.01(+0.50%)
Apr 18, 2007 2.975 2.985 2.936 2.955 126,741 -0.01(-0.50%)
Apr 17, 2007 2.960 2.995 2.950 2.970 161,539 +0.02(+0.84%)
Apr 16, 2007 2.965 2.985 2.941 2.945 308,483 +0.00(+0.17%)
Apr 13, 2007 2.950 2.955 2.921 2.941 307,772 +0.02(+0.68%)
Apr 12, 2007 2.926 2.945 2.911 2.921 368,335 -0.02(-0.67%)
Apr 11, 2007 2.985 2.985 2.926 2.941 416,846 -0.00(-0.17%)
Apr 10, 2007 2.990 3.015 2.916 2.945 367,264 -0.04(-1.33%)
Apr 09, 2007 2.965 2.995 2.861 2.985 785,052 +0.13(+4.69%)
Apr 05, 2007 2.703 2.886 2.703 2.851 657,563 +0.15(+5.49%)
Apr 04, 2007 2.663 2.728 2.624 2.703 163,102 +0.04(+1.49%)
Apr 03, 2007 2.639 2.718 2.629 2.663 145,459 +0.02(+0.94%)
Apr 02, 2007 2.609 2.648 2.609 2.639 109,769 +0.01(+0.57%)
Mar 30, 2007 2.579 2.624 2.579 2.624 95,590 +0.04(+1.63%)
Mar 29, 2007 2.579 2.614 2.579 2.582 169,695 +0.01(+0.28%)
Mar 28, 2007 2.609 2.639 2.569 2.574 214,811 -0.05(-1.89%)
Mar 27, 2007 2.604 2.643 2.589 2.624 144,574 +0.01(+0.38%)
Mar 26, 2007 2.609 2.614 2.574 2.614 143,609 +0.02(+0.76%)
Mar 23, 2007 2.559 2.639 2.559 2.594 140,053 +0.03(+1.35%)
Mar 22, 2007 2.569 2.574 2.520 2.559 213,383 +0.00(+0.19%)
Mar 21, 2007 2.515 2.559 2.495 2.554 172,885 +0.05(+2.18%)
Mar 20, 2007 2.579 2.579 2.475 2.500 169,861 -0.06(-2.51%)
Mar 19, 2007 2.540 2.643 2.538 2.564 330,069 +0.05(+2.17%)
Mar 16, 2007 2.366 2.594 2.347 2.510 592,503 +0.21(+9.26%)
Mar 15, 2007 2.302 2.302 2.257 2.297 140,740 +0.01(+0.44%)
Mar 14, 2007 2.297 2.327 2.243 2.287 196,348 +0.00(+0.00%)
Mar 13, 2007 2.391 2.386 2.228 2.287 326,853 -0.10(-4.35%)
Mar 12, 2007 2.431 2.445 2.361 2.391 214,876 -0.03(-1.43%)
Mar 09, 2007 2.495 2.500 2.426 2.426 92,051 -0.05(-2.20%)
Mar 08, 2007 2.475 2.495 2.441 2.480 222,017 +0.00(+0.00%)
Mar 07, 2007 2.589 2.594 2.470 2.480 95,077 -0.09(-3.65%)
Mar 06, 2007 2.480 2.574 2.480 2.574 142,982 +0.09(+3.79%)
Mar 05, 2007 2.500 2.525 2.475 2.480 178,606 -0.02(-0.79%)
Mar 02, 2007 2.545 2.554 2.490 2.500 176,127 -0.04(-1.75%)
Mar 01, 2007 2.604 2.604 2.540 2.545 224,861 -0.01(-0.39%)
Feb 28, 2007 2.574 2.594 2.549 2.554 163,944 -0.00(-0.19%)
Feb 27, 2007 2.604 2.604 2.549 2.559 325,279 -0.04(-1.52%)
Feb 26, 2007 2.609 2.629 2.599 2.599 135,042 -0.00(-0.19%)
Feb 23, 2007 2.604 2.609 2.594 2.604 95,455 +0.01(+0.57%)
Feb 22, 2007 2.609 2.629 2.574 2.589 292,761 -0.01(-0.38%)
Feb 21, 2007 2.609 2.609 2.579 2.599 200,608 +0.01(+0.57%)
Feb 20, 2007 2.589 2.609 2.574 2.584 122,729 -0.01(-0.38%)
Feb 16, 2007 2.599 2.614 2.589 2.594 108,230 -0.00(-0.19%)
Feb 15, 2007 2.569 2.614 2.569 2.599 45,291 +0.01(+0.57%)
Feb 14, 2007 2.574 2.604 2.554 2.584 116,718 +0.03(+1.36%)
Feb 13, 2007 2.535 2.574 2.535 2.549 131,692 +0.00(+0.00%)
Feb 12, 2007 2.525 2.564 2.525 2.549 150,893 -0.05(-1.90%)
Feb 09, 2007 2.599 2.624 2.582 2.599 151,125 +0.00(+0.00%)
Feb 08, 2007 2.599 2.609 2.559 2.599 137,914 -0.00(-0.19%)
Feb 07, 2007 2.549 2.648 2.535 2.604 1,294,497 +0.07(+2.73%)
Feb 06, 2007 2.995 2.995 2.490 2.535 1,110,841 -0.44(-14.67%)
Feb 05, 2007 2.931 3.000 2.906 2.970 54,256 +0.02(+0.67%)
Feb 02, 2007 2.990 3.000 2.945 2.950 208,644 -0.04(-1.49%)
Feb 01, 2007 2.995 3.030 2.975 2.995 164,403 +0.01(+0.50%)
Jan 31, 2007 2.931 2.985 2.931 2.980 193,102 +0.03(+1.18%)
Jan 30, 2007 2.936 2.955 2.921 2.945 72,115 +0.02(+0.85%)
Jan 29, 2007 2.871 2.936 2.851 2.921 137,066 +0.06(+2.08%)
Jan 26, 2007 2.836 2.866 2.827 2.861 64,001 +0.03(+1.05%)
Jan 25, 2007 2.851 2.861 2.812 2.832 155,648 -0.03(-1.21%)
Jan 24, 2007 2.871 2.896 2.807 2.866 174,206 +0.00(+0.17%)
Jan 23, 2007 2.896 2.904 2.807 2.861 210,327 -0.04(-1.53%)
Jan 22, 2007 2.945 2.945 2.896 2.906 75,947 -0.03(-1.01%)
Jan 19, 2007 2.896 2.945 2.876 2.936 279,515 +0.04(+1.54%)
Jan 18, 2007 2.916 2.941 2.886 2.891 324,399 -0.02(-0.85%)
Jan 17, 2007 2.911 2.945 2.891 2.916 315,512 -0.01(-0.34%)
Jan 16, 2007 2.871 2.926 2.807 2.926 396,104 +0.05(+1.72%)
Jan 12, 2007 2.916 2.921 2.866 2.876 103,466 -0.00(-0.17%)
Jan 11, 2007 2.827 2.906 2.827 2.881 170,364 +0.04(+1.39%)
Jan 10, 2007 2.832 2.856 2.822 2.842 86,573 -0.00(-0.17%)
Jan 09, 2007 2.871 2.871 2.846 2.846 64,651 -0.04(-1.37%)
Jan 08, 2007 2.955 2.955 2.851 2.886 230,010 -0.05(-1.69%)
Jan 05, 2007 2.906 2.950 2.881 2.936 171,340 +0.04(+1.54%)
Jan 04, 2007 2.861 2.931 2.856 2.891 130,468 +0.04(+1.57%)
Jan 03, 2007 2.921 2.921 2.846 2.846 151,917 -0.06(-2.04%)
Dec 29, 2006 2.837 2.941 2.827 2.906 293,183 +0.08(+2.98%)
Dec 28, 2006 2.846 2.851 2.797 2.822 169,750 -0.03(-1.04%)
Dec 27, 2006 2.842 2.901 2.817 2.851 225,319 +0.02(+0.88%)
Dec 26, 2006 2.926 2.980 2.772 2.827 342,506 -0.08(-2.89%)
Dec 22, 2006 2.941 2.975 2.906 2.911 64,677 -0.01(-0.51%)
Dec 21, 2006 2.941 2.970 2.896 2.926 225,251 -0.04(-1.34%)
Dec 20, 2006 2.916 2.970 2.906 2.965 346,684 +0.06(+2.04%)
Dec 19, 2006 2.970 2.985 2.886 2.906 185,502 -0.06(-2.17%)
Dec 18, 2006 3.094 3.109 2.936 2.970 1,110,025 -0.11(-3.54%)
Dec 15, 2006 3.040 3.079 3.010 3.079 987,572 +0.06(+2.13%)
Dec 14, 2006 3.020 3.064 2.970 3.015 202,162 -0.00(-0.16%)
Dec 13, 2006 3.059 3.109 3.010 3.020 348,867 -0.04(-1.29%)
Dec 12, 2006 3.094 3.168 2.970 3.059 596,503 -0.05(-1.59%)
Dec 11, 2006 3.267 3.267 3.104 3.109 218,251 -0.13(-3.98%)
Dec 08, 2006 3.218 3.257 3.218 3.238 306,113 -0.01(-0.46%)
Dec 07, 2006 3.292 3.302 3.228 3.252 267,813 -0.01(-0.45%)
Dec 06, 2006 3.292 3.292 3.218 3.267 674,838 -0.03(-1.05%)
Dec 05, 2006 3.228 3.317 3.199 3.302 565,956 +0.09(+2.93%)
Dec 04, 2006 3.143 3.233 3.143 3.208 201,792 +0.01(+0.47%)
Dec 01, 2006 3.173 3.218 3.158 3.193 92,019 +0.00(+0.16%)
Nov 30, 2006 3.317 3.317 3.134 3.188 197,560 +0.03(+1.10%)
Nov 29, 2006 3.148 3.366 3.074 3.153 380,802 +0.04(+1.27%)
Nov 28, 2006 3.134 3.158 3.069 3.114 124,448 -0.01(-0.32%)
Nov 27, 2006 3.134 3.168 3.094 3.124 195,859 -0.03(-0.94%)
Nov 24, 2006 3.168 3.168 3.139 3.153 45,871 -0.02(-0.62%)
Nov 22, 2006 3.218 3.228 3.168 3.173 156,040 -0.04(-1.23%)
Nov 21, 2006 3.099 3.213 3.094 3.213 266,730 +0.11(+3.67%)
Nov 20, 2006 3.030 3.148 3.005 3.099 177,374 +0.05(+1.79%)
Nov 17, 2006 3.030 3.064 2.985 3.044 110,385 -0.00(-0.16%)
Nov 16, 2006 2.975 3.119 2.975 3.049 293,189 +0.07(+2.50%)
Nov 15, 2006 2.762 3.015 2.762 2.975 315,583 +0.20(+7.13%)
Nov 14, 2006 2.822 2.822 2.723 2.777 175,129 -0.01(-0.53%)
Nov 13, 2006 2.846 2.846 2.767 2.792 186,605 -0.05(-1.91%)
Nov 10, 2006 2.842 2.906 2.837 2.846 99,660 -0.01(-0.35%)
Nov 09, 2006 2.871 2.931 2.846 2.856 210,894 -0.02(-0.86%)
Nov 08, 2006 2.782 2.906 2.777 2.881 190,342 +0.07(+2.65%)
Nov 07, 2006 2.723 2.871 2.673 2.807 540,893 +0.14(+5.39%)
Nov 06, 2006 2.970 3.059 2.450 2.663 1,218,095 -0.40(-12.94%)
Nov 03, 2006 2.995 3.074 2.970 3.059 271,877 +0.05(+1.81%)
Nov 02, 2006 3.143 3.143 2.990 3.005 269,831 -0.14(-4.56%)
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.