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

Data I O Cp (NQ: DAIO )

2.910 -0.080 (-2.68%)
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 (%)
Mar 31, 2008 4.400 4.600 4.270 4.490 21,981 +0.08(+1.81%)
Mar 28, 2008 4.250 4.490 4.250 4.410 2,020 +0.10(+2.32%)
Mar 27, 2008 4.500 4.500 4.260 4.310 33,211 -0.23(-5.07%)
Mar 26, 2008 4.400 4.590 4.250 4.540 14,635 +0.23(+5.34%)
Mar 25, 2008 4.340 4.580 4.260 4.310 6,653 -0.02(-0.46%)
Mar 24, 2008 4.250 4.510 4.250 4.330 17,200 +0.08(+1.88%)
Mar 21, 2008 4.260 4.370 4.250 4.250 10,700 +0.00(+0.00%)
Mar 20, 2008 4.260 4.370 4.250 4.250 10,700 -0.04(-0.93%)
Mar 19, 2008 4.250 4.400 4.250 4.290 15,300 +0.10(+2.39%)
Mar 18, 2008 4.190 4.390 3.980 4.190 24,400 +0.02(+0.48%)
Mar 17, 2008 4.080 4.260 3.870 4.170 5,600 -0.02(-0.48%)
Mar 14, 2008 4.190 4.260 4.070 4.190 7,560 -0.18(-4.12%)
Mar 13, 2008 4.450 4.450 4.110 4.370 40,500 -0.01(-0.23%)
Mar 12, 2008 4.180 4.460 4.160 4.380 41,472 +0.29(+7.09%)
Mar 11, 2008 4.070 4.280 4.000 4.090 39,060 +0.04(+0.99%)
Mar 10, 2008 4.050 4.220 3.950 4.050 24,474 -0.08(-1.94%)
Mar 07, 2008 4.330 4.340 4.120 4.130 16,831 -0.25(-5.71%)
Mar 06, 2008 4.600 4.620 4.110 4.380 53,011 -0.23(-4.99%)
Mar 05, 2008 4.580 4.620 4.350 4.610 11,497 +0.07(+1.54%)
Mar 04, 2008 4.680 4.730 4.350 4.540 24,407 -0.17(-3.61%)
Mar 03, 2008 4.690 4.740 4.600 4.710 20,644 -0.02(-0.42%)
Feb 29, 2008 4.550 4.820 4.550 4.730 19,690 -0.02(-0.42%)
Feb 28, 2008 4.830 4.850 4.610 4.750 3,880 -0.04(-0.84%)
Feb 27, 2008 4.740 4.790 4.490 4.790 33,261 +0.00(+0.00%)
Feb 26, 2008 4.810 4.830 4.630 4.790 34,537 -0.06(-1.24%)
Feb 25, 2008 4.670 5.020 4.670 4.850 62,216 +0.21(+4.53%)
Feb 22, 2008 4.520 5.000 4.520 4.640 129,923 -0.96(-17.14%)
Feb 21, 2008 5.400 5.870 5.400 5.600 55,479 -0.23(-3.95%)
Feb 20, 2008 5.580 5.850 5.550 5.830 47,021 +0.25(+4.48%)
Feb 19, 2008 5.410 5.600 5.290 5.580 19,754 +0.18(+3.33%)
Feb 18, 2008 5.290 5.400 5.290 5.400 8,225 +0.00(+0.00%)
Feb 15, 2008 5.290 5.400 5.290 5.400 8,225 +0.04(+0.75%)
Feb 14, 2008 5.250 5.420 5.149 5.360 25,889 +0.12(+2.29%)
Feb 13, 2008 5.180 5.250 4.950 5.240 23,200 -0.02(-0.38%)
Feb 12, 2008 5.270 5.370 5.020 5.260 14,362 +0.04(+0.77%)
Feb 11, 2008 5.290 5.340 5.130 5.220 12,660 +0.09(+1.75%)
Feb 08, 2008 5.190 5.190 5.050 5.130 10,800 -0.02(-0.39%)
Feb 07, 2008 4.970 5.220 4.960 5.150 15,201 +0.01(+0.19%)
Feb 06, 2008 5.280 5.280 5.000 5.140 43,208 -0.11(-2.10%)
Feb 05, 2008 5.280 5.310 5.140 5.250 6,000 -0.06(-1.13%)
Feb 04, 2008 5.120 5.380 5.120 5.310 13,530 +0.01(+0.19%)
Feb 01, 2008 5.080 5.350 5.050 5.300 16,890 -0.01(-0.19%)
Jan 31, 2008 5.150 5.310 5.060 5.310 13,012 +0.08(+1.53%)
Jan 30, 2008 5.050 5.350 5.050 5.230 9,000 +0.14(+2.75%)
Jan 29, 2008 5.000 5.370 4.900 5.090 23,010 +0.08(+1.60%)
Jan 28, 2008 5.230 5.230 4.820 5.010 36,352 -0.09(-1.76%)
Jan 25, 2008 4.980 5.380 4.950 5.100 22,155 +0.08(+1.59%)
Jan 24, 2008 4.940 5.210 4.890 5.020 28,700 +0.13(+2.66%)
Jan 23, 2008 4.960 4.960 4.620 4.890 31,319 +0.07(+1.45%)
Jan 22, 2008 4.880 5.020 4.650 4.820 25,231 -0.38(-7.31%)
Jan 21, 2008 5.550 5.590 4.940 5.200 62,919 +0.00(+0.00%)
Jan 18, 2008 5.550 5.590 4.940 5.200 62,919 -0.13(-2.44%)
Jan 17, 2008 5.190 5.430 5.180 5.330 46,345 +0.10(+1.91%)
Jan 16, 2008 5.400 5.510 5.160 5.230 88,853 -0.34(-6.10%)
Jan 15, 2008 5.860 5.860 5.426 5.570 28,018 -0.36(-6.07%)
Jan 14, 2008 5.450 6.000 5.290 5.930 44,558 +0.47(+8.61%)
Jan 11, 2008 5.670 5.700 5.390 5.460 23,047 -0.21(-3.70%)
Jan 10, 2008 5.050 5.680 5.050 5.670 44,633 +0.30(+5.59%)
Jan 09, 2008 5.520 5.580 5.100 5.370 155,071 -0.18(-3.24%)
Jan 08, 2008 5.750 5.890 5.550 5.550 72,112 -0.20(-3.48%)
Jan 07, 2008 5.810 5.900 5.450 5.750 105,778 -0.15(-2.54%)
Jan 04, 2008 5.750 6.040 5.690 5.900 99,366 -0.08(-1.34%)
Jan 03, 2008 6.230 6.260 5.950 5.980 79,048 -0.36(-5.68%)
Jan 02, 2008 6.650 6.650 6.120 6.340 27,576 -0.21(-3.21%)
Jan 01, 2008 6.420 6.600 5.900 6.550 133,984 +0.00(+0.00%)
Dec 31, 2007 6.420 6.600 5.900 6.550 133,984 +0.00(+0.00%)
Dec 28, 2007 6.500 6.700 6.350 6.550 70,362 -0.19(-2.82%)
Dec 27, 2007 6.850 6.850 6.650 6.740 105,884 +0.00(+0.00%)
Dec 26, 2007 6.800 6.810 6.670 6.740 149,186 +0.00(+0.00%)
Dec 24, 2007 6.660 6.740 6.440 6.740 112,051 +0.24(+3.69%)
Dec 21, 2007 6.200 6.510 6.170 6.500 68,931 +0.39(+6.38%)
Dec 20, 2007 6.080 6.240 5.960 6.110 65,728 +0.19(+3.21%)
Dec 19, 2007 6.000 6.170 5.700 5.920 29,045 +0.04(+0.68%)
Dec 18, 2007 5.730 5.900 5.510 5.880 72,145 +0.05(+0.86%)
Dec 17, 2007 5.750 5.980 5.620 5.830 32,803 +0.09(+1.57%)
Dec 14, 2007 5.830 5.990 5.600 5.740 64,288 -0.25(-4.17%)
Dec 13, 2007 5.850 6.010 5.750 5.990 74,130 -0.01(-0.17%)
Dec 12, 2007 6.330 6.420 5.950 6.000 79,451 -0.40(-6.25%)
Dec 11, 2007 6.720 6.720 6.260 6.400 53,554 -0.19(-2.88%)
Dec 10, 2007 6.580 6.720 6.320 6.590 140,105 +0.10(+1.54%)
Dec 07, 2007 6.330 6.500 6.150 6.490 75,395 +0.20(+3.18%)
Dec 06, 2007 6.070 6.300 6.010 6.290 110,036 +0.22(+3.62%)
Dec 05, 2007 5.950 6.240 5.850 6.070 79,112 +0.02(+0.33%)
Dec 04, 2007 5.920 6.440 5.700 6.050 183,161 +0.21(+3.60%)
Dec 03, 2007 5.650 6.090 5.650 5.840 158,580 +0.19(+3.36%)
Nov 30, 2007 5.490 5.740 5.400 5.650 65,346 +0.19(+3.48%)
Nov 29, 2007 5.300 5.540 5.300 5.460 14,767 +0.05(+0.92%)
Nov 28, 2007 5.250 5.570 5.230 5.410 55,534 +0.11(+2.08%)
Nov 27, 2007 5.580 5.600 5.300 5.300 22,097 -0.19(-3.46%)
Nov 26, 2007 5.750 5.750 5.410 5.490 37,009 -0.16(-2.83%)
Nov 23, 2007 5.700 5.700 5.503 5.650 13,715 +0.07(+1.25%)
Nov 21, 2007 5.580 5.600 5.450 5.580 22,360 -0.04(-0.71%)
Nov 20, 2007 5.250 5.940 5.240 5.620 73,685 +0.37(+7.05%)
Nov 19, 2007 5.180 5.250 5.140 5.250 78,677 +0.05(+0.96%)
Nov 16, 2007 5.350 5.380 5.100 5.200 49,456 -0.15(-2.80%)
Nov 15, 2007 5.550 5.550 5.350 5.350 24,823 -0.25(-4.46%)
Nov 14, 2007 5.650 5.830 5.500 5.600 46,367 -0.08(-1.41%)
Nov 13, 2007 5.520 5.900 5.520 5.680 13,720 +0.18(+3.27%)
Nov 12, 2007 5.180 5.730 5.180 5.500 60,621 +0.32(+6.18%)
Nov 09, 2007 5.340 5.620 5.100 5.180 29,425 -0.34(-6.16%)
Nov 08, 2007 5.760 5.770 5.270 5.520 154,890 -0.28(-4.83%)
Nov 07, 2007 5.690 5.960 5.690 5.800 25,144 -0.09(-1.53%)
Nov 06, 2007 5.972 6.080 5.870 5.890 82,112 -0.04(-0.67%)
Nov 05, 2007 5.500 6.120 5.500 5.930 50,750 +0.14(+2.42%)
Nov 02, 2007 5.900 5.900 5.730 5.790 102,093 -0.13(-2.20%)
Nov 01, 2007 5.950 6.000 5.900 5.920 75,565 -0.11(-1.82%)
Oct 31, 2007 6.030 6.200 5.900 6.030 89,057 +0.07(+1.17%)
Oct 30, 2007 6.120 6.200 5.840 5.960 183,402 +0.01(+0.17%)
Oct 29, 2007 6.000 6.260 5.750 5.950 237,719 -0.01(-0.17%)
Oct 26, 2007 5.760 5.980 5.650 5.960 419,472 +0.01(+0.17%)
Oct 25, 2007 6.210 6.300 5.570 5.950 1,532,506 +1.93(+48.01%)
Oct 24, 2007 3.850 4.090 3.810 4.020 63,700 +0.04(+1.01%)
Oct 23, 2007 3.850 4.050 3.850 3.980 25,591 -0.01(-0.25%)
Oct 22, 2007 3.820 4.050 3.820 3.990 9,100 -0.05(-1.24%)
Oct 19, 2007 4.220 4.220 3.940 4.040 17,696 -0.19(-4.49%)
Oct 18, 2007 4.170 4.230 3.990 4.230 3,800 +0.11(+2.67%)
Oct 17, 2007 4.090 4.190 3.910 4.120 5,699 +0.15(+3.78%)
Oct 16, 2007 4.070 4.090 3.950 3.970 13,258 -0.10(-2.46%)
Oct 15, 2007 4.160 4.160 4.000 4.070 26,801 -0.12(-2.86%)
Oct 12, 2007 4.260 4.420 4.020 4.190 15,160 -0.17(-3.90%)
Oct 11, 2007 4.290 4.490 4.200 4.360 46,557 +0.14(+3.32%)
Oct 10, 2007 4.010 4.220 4.000 4.220 17,687 +0.10(+2.43%)
Oct 09, 2007 4.030 4.130 3.680 4.120 59,924 +0.05(+1.23%)
Oct 08, 2007 4.130 4.130 4.050 4.070 7,903 -0.08(-1.93%)
Oct 05, 2007 4.100 4.190 4.000 4.150 29,560 +0.00(+0.00%)
Oct 04, 2007 4.020 4.180 3.995 4.150 119,684 +0.14(+3.49%)
Oct 03, 2007 4.120 4.190 4.000 4.010 9,410 -0.09(-2.20%)
Oct 02, 2007 3.810 4.100 3.810 4.100 154,425 +0.20(+5.13%)
Oct 01, 2007 3.700 4.000 3.700 3.900 23,922 +0.21(+5.69%)
Sep 28, 2007 3.630 3.690 3.520 3.690 29,925 +0.18(+5.13%)
Sep 27, 2007 3.300 3.600 3.290 3.510 13,316 +0.19(+5.72%)
Sep 26, 2007 3.050 3.320 3.000 3.320 56,011 +0.15(+4.73%)
Sep 25, 2007 3.240 3.240 3.140 3.170 200,044 -0.12(-3.65%)
Sep 24, 2007 3.230 3.290 3.230 3.290 900 +0.01(+0.30%)
Sep 21, 2007 3.240 3.300 3.240 3.280 3,672 -0.02(-0.61%)
Sep 20, 2007 3.274 3.320 3.271 3.300 550 -0.08(-2.48%)
Sep 19, 2007 3.390 3.460 3.384 3.384 1,100 +0.02(+0.71%)
Sep 18, 2007 3.330 3.360 3.240 3.360 32,788 -0.02(-0.59%)
Sep 17, 2007 3.350 3.380 3.350 3.380 700 +0.00(+0.00%)
Sep 14, 2007 3.500 3.530 3.380 3.380 4,400 -0.01(-0.29%)
Sep 13, 2007 3.490 3.520 3.340 3.390 3,600 +0.00(+0.00%)
Sep 12, 2007 3.490 3.490 3.310 3.390 11,937 +0.03(+0.89%)
Sep 11, 2007 3.130 3.360 3.130 3.360 30,369 +0.20(+6.33%)
Sep 10, 2007 3.110 3.160 3.100 3.160 6,700 +0.03(+0.96%)
Sep 07, 2007 3.180 3.180 3.050 3.130 2,500 +0.01(+0.32%)
Sep 06, 2007 3.121 3.190 2.980 3.120 18,900 -0.05(-1.58%)
Sep 05, 2007 3.240 3.240 3.100 3.170 13,100 -0.09(-2.76%)
Sep 04, 2007 3.260 3.300 3.260 3.260 1,300 -0.04(-1.21%)
Aug 31, 2007 3.310 3.310 3.250 3.300 6,620 +0.00(+0.00%)
Aug 30, 2007 3.210 3.310 3.210 3.300 5,601 +0.04(+1.23%)
Aug 29, 2007 3.180 3.300 3.160 3.260 15,472 +0.00(+0.00%)
Aug 28, 2007 3.210 3.320 3.160 3.260 1,900 -0.03(-0.91%)
Aug 27, 2007 3.260 3.330 3.120 3.290 5,210 -0.15(-4.36%)
Aug 24, 2007 3.400 3.440 3.280 3.440 1,500 -0.01(-0.29%)
Aug 23, 2007 3.400 3.450 3.260 3.450 4,300 -0.01(-0.29%)
Aug 22, 2007 3.110 3.490 3.100 3.460 18,940 +0.24(+7.45%)
Aug 21, 2007 3.310 3.310 3.150 3.220 9,400 -0.03(-0.92%)
Aug 20, 2007 3.230 3.370 3.150 3.250 18,701 -0.10(-2.99%)
Aug 17, 2007 3.390 3.390 3.300 3.350 3,000 -0.04(-1.18%)
Aug 16, 2007 3.310 3.390 3.160 3.390 10,350 +0.08(+2.42%)
Aug 15, 2007 3.330 3.350 3.250 3.310 1,400 -0.08(-2.36%)
Aug 14, 2007 3.490 3.490 3.210 3.390 3,700 +0.05(+1.50%)
Aug 13, 2007 3.370 3.400 3.230 3.340 4,200 -0.09(-2.62%)
Aug 10, 2007 3.270 3.430 3.200 3.430 18,054 +0.04(+1.18%)
Aug 09, 2007 3.480 3.480 3.310 3.390 10,680 -0.04(-1.17%)
Aug 08, 2007 3.390 3.510 3.320 3.430 4,819 -0.05(-1.44%)
Aug 07, 2007 3.260 3.500 3.210 3.480 12,513 +0.03(+0.87%)
Aug 06, 2007 3.470 3.470 3.230 3.450 6,134 +0.07(+2.07%)
Aug 03, 2007 3.380 3.390 3.352 3.380 1,300 +0.05(+1.50%)
Aug 02, 2007 3.233 3.390 3.210 3.330 6,158 -0.03(-0.89%)
Aug 01, 2007 3.400 3.510 3.230 3.360 7,840 -0.13(-3.72%)
Jul 31, 2007 3.520 3.530 3.330 3.490 12,950 -0.03(-0.85%)
Jul 30, 2007 3.450 3.550 3.360 3.520 4,014 +0.03(+0.86%)
Jul 27, 2007 3.360 3.590 3.200 3.490 23,575 +0.02(+0.58%)
Jul 26, 2007 3.450 3.640 3.430 3.470 14,510 +0.01(+0.29%)
Jul 25, 2007 3.492 3.610 3.450 3.460 73,387 -0.12(-3.35%)
Jul 24, 2007 3.538 3.630 3.490 3.580 3,313 -0.07(-1.92%)
Jul 23, 2007 3.630 3.700 3.480 3.650 17,265 +0.01(+0.27%)
Jul 20, 2007 3.630 3.690 3.630 3.640 3,000 -0.07(-1.89%)
Jul 19, 2007 3.350 3.720 3.350 3.710 14,283 +0.36(+10.75%)
Jul 18, 2007 3.280 3.400 3.260 3.350 21,780 +0.07(+2.13%)
Jul 17, 2007 3.131 3.280 3.100 3.280 23,000 +0.12(+3.80%)
Jul 16, 2007 3.160 3.190 3.020 3.160 15,100 -0.03(-0.94%)
Jul 13, 2007 3.190 3.220 3.050 3.190 10,105 -0.03(-0.93%)
Jul 12, 2007 3.240 3.240 3.200 3.220 5,811 -0.02(-0.62%)
Jul 11, 2007 3.212 3.260 3.212 3.240 2,569 -0.01(-0.31%)
Jul 10, 2007 3.240 3.260 3.240 3.250 1,750 -0.04(-1.22%)
Jul 09, 2007 3.260 3.360 3.260 3.290 14,700 +0.04(+1.23%)
Jul 06, 2007 3.240 3.260 3.240 3.250 2,580 -0.01(-0.31%)
Jul 05, 2007 3.380 3.380 3.200 3.260 10,650 -0.03(-0.91%)
Jul 03, 2007 3.300 3.300 3.210 3.290 3,450 +0.02(+0.61%)
Jul 02, 2007 3.270 3.290 3.230 3.270 7,220 -0.06(-1.80%)
Jun 29, 2007 3.350 3.350 3.300 3.330 2,000 +0.02(+0.60%)
Jun 28, 2007 3.300 3.350 3.300 3.310 9,400 +0.00(+0.00%)
Jun 27, 2007 3.300 3.340 3.300 3.310 14,700 +0.07(+2.16%)
Jun 26, 2007 3.270 3.290 3.220 3.240 2,450 -0.04(-1.22%)
Jun 25, 2007 3.260 3.320 3.220 3.280 253,468 -0.06(-1.80%)
Jun 22, 2007 3.360 3.410 3.300 3.340 14,575 -0.03(-0.89%)
Jun 21, 2007 3.328 3.370 3.270 3.370 10,400 +0.02(+0.60%)
Jun 20, 2007 3.400 3.401 3.350 3.350 5,000 -0.05(-1.47%)
Jun 19, 2007 3.380 3.400 3.340 3.400 2,600 +0.14(+4.29%)
Jun 18, 2007 3.150 3.260 3.150 3.260 3,600 +0.04(+1.24%)
Jun 15, 2007 3.324 3.330 3.220 3.220 9,200 -0.11(-3.30%)
Jun 14, 2007 3.330 3.350 3.290 3.330 4,000 +0.02(+0.60%)
Jun 13, 2007 3.220 3.310 3.200 3.310 28,900 +0.07(+2.16%)
Jun 12, 2007 3.240 3.260 3.200 3.240 10,900 -0.03(-1.03%)
Jun 11, 2007 3.340 3.380 3.160 3.274 7,000 -0.07(-1.99%)
Jun 08, 2007 3.390 3.450 3.140 3.340 48,679 -0.12(-3.47%)
Jun 07, 2007 3.500 3.580 3.320 3.460 23,340 +0.04(+1.17%)
Jun 06, 2007 3.540 3.540 3.210 3.420 17,707 -0.09(-2.56%)
Jun 05, 2007 3.610 3.610 3.500 3.510 64,771 -0.06(-1.68%)
Jun 04, 2007 3.770 3.780 3.500 3.570 81,765 -0.20(-5.20%)
Jun 01, 2007 4.050 4.090 3.660 3.766 98,328 -0.34(-8.37%)
May 31, 2007 4.100 4.150 4.090 4.110 13,072 -0.05(-1.20%)
May 30, 2007 4.230 4.260 4.140 4.160 6,393 -0.05(-1.19%)
May 29, 2007 4.280 4.280 4.170 4.210 9,300 -0.04(-0.94%)
May 25, 2007 4.310 4.340 4.160 4.250 20,545 -0.03(-0.70%)
May 24, 2007 4.380 4.380 4.190 4.280 24,652 -0.13(-2.95%)
May 23, 2007 4.200 4.430 4.200 4.410 74,692 +0.23(+5.50%)
May 22, 2007 4.000 4.180 4.000 4.180 31,859 +0.16(+3.98%)
May 21, 2007 4.200 4.200 3.910 4.020 88,898 +0.13(+3.34%)
May 18, 2007 3.690 3.930 3.640 3.890 38,071 +0.12(+3.18%)
May 17, 2007 3.600 3.770 3.600 3.770 29,410 +0.12(+3.29%)
May 16, 2007 3.720 4.010 3.600 3.650 32,620 +0.10(+2.82%)
May 15, 2007 3.590 3.650 3.500 3.550 5,039 -0.12(-3.27%)
May 14, 2007 3.580 3.680 3.420 3.670 6,463 +0.07(+1.94%)
May 11, 2007 3.450 3.610 3.450 3.600 27,057 +0.12(+3.45%)
May 10, 2007 3.600 3.600 3.410 3.480 18,085 -0.11(-3.06%)
May 09, 2007 3.460 3.660 3.300 3.590 27,510 +0.09(+2.57%)
May 08, 2007 3.230 3.500 3.230 3.500 28,407 +0.27(+8.36%)
May 07, 2007 3.200 3.300 3.200 3.230 2,543 -0.02(-0.62%)
May 04, 2007 3.230 3.280 3.200 3.250 3,000 -0.08(-2.40%)
May 03, 2007 3.180 3.360 3.180 3.330 8,083 +0.07(+2.15%)
May 02, 2007 3.150 3.290 3.150 3.260 5,133 +0.02(+0.62%)
May 01, 2007 3.230 3.240 3.090 3.240 5,828 -0.07(-2.11%)
Apr 30, 2007 3.180 3.350 3.180 3.310 6,354 -0.03(-0.90%)
Apr 27, 2007 3.140 3.360 3.140 3.340 12,541 -0.02(-0.60%)
Apr 26, 2007 3.390 3.390 3.211 3.360 28,648 -0.13(-3.72%)
Apr 25, 2007 3.500 3.500 3.400 3.490 10,400 +0.04(+1.12%)
Apr 24, 2007 3.451 3.490 3.450 3.451 3,555 -0.03(-0.83%)
Apr 23, 2007 3.490 3.490 3.420 3.480 700 -0.02(-0.57%)
Apr 20, 2007 3.400 3.500 3.382 3.500 18,700 +0.09(+2.64%)
Apr 19, 2007 3.390 3.430 3.380 3.410 5,227 -0.04(-1.16%)
Apr 18, 2007 3.230 3.480 3.070 3.450 21,161 -0.05(-1.43%)
Apr 17, 2007 3.410 3.500 3.410 3.500 9,013 +0.03(+0.86%)
Apr 16, 2007 3.440 3.480 3.400 3.470 6,720 -0.03(-0.86%)
Apr 13, 2007 3.460 3.500 3.370 3.500 7,000 +0.06(+1.74%)
Apr 12, 2007 3.470 3.580 3.400 3.440 17,600 -0.13(-3.64%)
Apr 11, 2007 3.540 3.570 3.540 3.570 2,600 +0.03(+0.85%)
Apr 10, 2007 3.500 3.540 3.490 3.540 7,700 +0.03(+0.85%)
Apr 09, 2007 3.430 3.570 3.430 3.510 5,200 +0.00(+0.00%)
Apr 05, 2007 3.480 3.510 3.420 3.510 1,400 +0.01(+0.29%)
Apr 04, 2007 3.440 3.500 3.400 3.500 6,780 +0.06(+1.74%)
Apr 03, 2007 3.530 3.530 3.400 3.440 8,913 -0.14(-3.91%)
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.