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 30, 2010 1.121 1.193 1.089 1.193 8,204 +0.05(+4.33%)
Apr 29, 2010 1.208 1.213 1.139 1.144 28,125 -0.02(-2.12%)
Apr 28, 2010 1.233 1.233 1.144 1.168 16,987 -0.05(-3.87%)
Apr 27, 2010 1.238 1.238 1.178 1.215 13,682 -0.00(-0.20%)
Apr 26, 2010 1.218 1.238 1.158 1.218 34,027 -0.01(-0.81%)
Apr 23, 2010 1.238 1.243 1.218 1.228 24,818 -0.01(-1.20%)
Apr 22, 2010 1.198 1.277 1.198 1.243 54,184 +0.10(+8.66%)
Apr 21, 2010 1.168 1.228 1.144 1.144 6,156 -0.07(-5.71%)
Apr 20, 2010 1.183 1.218 1.154 1.213 7,061 +0.03(+2.51%)
Apr 19, 2010 1.163 1.204 1.139 1.183 18,110 +0.00(+0.00%)
Apr 16, 2010 1.233 1.233 1.154 1.183 2,019 -0.02(-2.05%)
Apr 15, 2010 1.161 1.208 1.139 1.208 3,486 +0.03(+2.95%)
Apr 14, 2010 1.168 1.188 1.163 1.173 2,983 -0.04(-3.26%)
Apr 13, 2010 1.168 1.213 1.168 1.213 5,484 -0.01(-1.21%)
Apr 12, 2010 1.223 1.228 1.223 1.228 4,958 +0.01(+1.02%)
Apr 09, 2010 1.198 1.228 1.198 1.215 5,837 +0.02(+1.44%)
Apr 08, 2010 1.188 1.208 1.188 1.198 3,021 +0.01(+0.83%)
Apr 07, 2010 1.154 1.188 1.154 1.188 9,317 +0.02(+2.13%)
Apr 06, 2010 1.104 1.163 1.104 1.163 19,906 +0.05(+4.91%)
Apr 05, 2010 1.099 1.112 1.089 1.109 58,759 -0.00(-0.45%)
Apr 01, 2010 1.154 1.114 1.114 1.114 11,917 -0.02(-2.17%)
Mar 31, 2010 1.094 1.149 1.094 1.139 21,140 +0.04(+4.07%)
Mar 30, 2010 1.094 1.109 1.094 1.094 6,059 +0.00(+0.45%)
Mar 29, 2010 1.099 1.129 1.089 1.089 12,848 -0.04(-3.51%)
Mar 26, 2010 1.109 1.131 1.109 1.129 3,248 +0.01(+1.33%)
Mar 25, 2010 1.104 1.114 1.094 1.114 4,785 -0.01(-0.88%)
Mar 24, 2010 1.144 1.144 1.104 1.124 3,882 -0.01(-1.30%)
Mar 23, 2010 1.094 1.149 1.089 1.139 12,747 +0.03(+3.14%)
Mar 22, 2010 1.094 1.144 1.094 1.104 15,925 -0.01(-0.89%)
Mar 19, 2010 1.114 1.114 1.094 1.114 30,411 +0.00(+0.00%)
Mar 18, 2010 1.059 1.114 1.059 1.114 39,707 +0.04(+3.69%)
Mar 17, 2010 1.064 1.109 1.059 1.074 34,726 +0.01(+1.40%)
Mar 16, 2010 1.114 1.114 1.059 1.059 29,822 -0.10(-8.55%)
Mar 15, 2010 1.104 1.158 1.079 1.158 11,770 +0.08(+7.51%)
Mar 12, 2010 1.064 1.109 1.061 1.078 7,982 -0.04(-3.27%)
Mar 11, 2010 1.089 1.114 1.059 1.114 22,647 +0.00(+0.45%)
Mar 10, 2010 1.099 1.114 1.064 1.109 36,297 +0.00(+0.45%)
Mar 09, 2010 1.114 1.114 1.099 1.104 15,151 -0.01(-0.89%)
Mar 08, 2010 1.114 1.144 1.108 1.114 31,825 -0.03(-2.60%)
Mar 05, 2010 1.149 1.149 1.109 1.144 6,191 +0.02(+2.21%)
Mar 04, 2010 1.163 1.163 1.104 1.119 18,510 +0.01(+1.35%)
Mar 03, 2010 1.099 1.124 1.089 1.104 23,063 -0.02(-2.19%)
Mar 02, 2010 1.158 1.163 1.129 1.129 39,830 +0.00(+0.00%)
Mar 01, 2010 1.119 1.129 1.089 1.129 19,896 +0.04(+3.64%)
Feb 26, 2010 1.118 1.118 1.089 1.089 2,801 -0.02(-2.22%)
Feb 25, 2010 1.084 1.114 1.084 1.114 7,495 +0.00(+0.00%)
Feb 24, 2010 1.109 1.118 1.089 1.114 8,614 -0.01(-1.32%)
Feb 23, 2010 1.064 1.129 1.064 1.129 7,954 +0.01(+1.33%)
Feb 22, 2010 1.030 1.114 1.030 1.114 12,462 +0.02(+1.81%)
Feb 19, 2010 1.040 1.094 1.040 1.094 15,054 +0.01(+1.38%)
Feb 18, 2010 1.015 1.089 1.005 1.079 20,100 +0.04(+3.81%)
Feb 17, 2010 0.9901 1.089 0.9852 1.040 71,379 +0.04(+3.96%)
Feb 16, 2010 1.015 1.089 0.9901 1.000 63,863 -0.08(-7.76%)
Feb 12, 2010 0.9901 1.084 1.084 1.084 55,547 +0.03(+2.82%)
Feb 11, 2010 1.035 1.054 0.9901 1.054 14,925 +0.01(+0.51%)
Feb 10, 2010 1.035 1.069 1.035 1.049 2,971 -0.02(-1.88%)
Feb 09, 2010 1.079 1.079 1.013 1.069 8,780 +0.03(+2.72%)
Feb 08, 2010 1.040 1.064 1.040 1.041 26,622 +0.00(+0.13%)
Feb 05, 2010 1.010 1.050 0.9901 1.040 16,508 +0.00(+0.48%)
Feb 04, 2010 1.020 1.059 0.9703 1.035 61,811 -0.01(-1.42%)
Feb 03, 2010 1.015 1.490 1.015 1.050 22,219 +0.05(+5.47%)
Feb 02, 2010 1.040 1.084 0.9951 0.9951 34,877 -0.04(-3.83%)
Feb 01, 2010 1.010 1.035 0.9951 1.035 17,371 +0.03(+3.46%)
Jan 29, 2010 0.9753 1.035 0.9753 1.000 29,420 +0.01(+1.00%)
Jan 28, 2010 0.9901 0.9901 0.9456 0.9901 8,917 +0.00(+0.00%)
Jan 27, 2010 0.9555 1.045 0.9258 0.9901 38,481 +0.00(+0.00%)
Jan 26, 2010 1.000 1.000 0.9159 0.9901 27,274 -0.02(-2.39%)
Jan 25, 2010 1.030 1.030 0.9951 1.014 4,631 +0.07(+7.84%)
Jan 22, 2010 0.9654 1.015 0.9357 0.9406 25,865 -0.05(-5.00%)
Jan 21, 2010 1.010 1.010 0.9703 0.9901 51,958 -0.02(-1.96%)
Jan 20, 2010 0.9505 1.015 0.9505 1.010 61,062 +0.08(+8.51%)
Jan 19, 2010 1.015 1.495 0.9258 0.9307 49,433 -0.06(-6.00%)
Jan 15, 2010 0.9852 0.9901 0.9901 0.9901 20,199 +0.00(+0.50%)
Jan 14, 2010 0.9802 0.9901 0.9654 0.9852 18,922 -0.00(-0.50%)
Jan 13, 2010 0.9258 1.040 0.8862 0.9901 16,108 +0.05(+5.82%)
Jan 12, 2010 0.9357 0.9456 0.9208 0.9357 7,776 +0.00(+0.00%)
Jan 11, 2010 0.9208 0.9456 0.8713 0.9357 30,193 +0.00(+0.13%)
Jan 08, 2010 0.9245 0.9406 0.9109 0.9345 6,453 +0.00(+0.40%)
Jan 07, 2010 0.9307 0.9555 0.9307 0.9307 33,199 -0.00(-0.53%)
Jan 06, 2010 0.9505 0.9555 0.9060 0.9357 61,965 -0.02(-2.07%)
Jan 05, 2010 0.9208 0.9654 0.8763 0.9555 38,940 +0.00(+0.52%)
Jan 04, 2010 0.8317 0.9555 0.8317 0.9505 51,893 +0.12(+14.97%)
Dec 31, 2009 0.8416 0.8268 0.8268 0.8268 34,338 -0.04(-4.57%)
Dec 30, 2009 0.9555 0.9604 0.8268 0.8663 119,609 -0.07(-7.90%)
Dec 29, 2009 0.9357 0.9555 0.8963 0.9406 16,581 -0.01(-1.55%)
Dec 28, 2009 0.9555 0.9555 0.9010 0.9555 30,763 +0.00(+0.00%)
Dec 24, 2009 0.9208 0.9555 0.8961 0.9555 21,562 +0.02(+2.66%)
Dec 23, 2009 0.8911 0.9307 0.8565 0.9307 36,792 +0.01(+1.08%)
Dec 22, 2009 0.8416 0.9654 0.8169 0.9208 20,562 +0.09(+10.71%)
Dec 21, 2009 0.9307 0.9307 0.8317 0.8318 46,932 -0.13(-13.84%)
Dec 18, 2009 0.7872 0.9654 0.7674 0.9654 68,255 +0.18(+22.64%)
Dec 17, 2009 0.7723 0.7872 0.7723 0.7872 24,390 -0.02(-1.91%)
Dec 16, 2009 0.8664 0.8713 0.8020 0.8025 82,695 -0.07(-7.90%)
Dec 15, 2009 0.8862 0.8862 0.8318 0.8713 15,605 +0.00(+0.51%)
Dec 14, 2009 0.8671 0.8713 0.8367 0.8669 32,795 +0.00(+0.06%)
Dec 11, 2009 0.9060 0.9159 0.8614 0.8664 30,454 -0.05(-5.41%)
Dec 10, 2009 0.9357 0.9654 0.8912 0.9159 22,744 -0.03(-3.14%)
Dec 09, 2009 0.9604 0.9604 0.9159 0.9456 13,252 -0.01(-1.55%)
Dec 08, 2009 0.9357 0.9654 0.9159 0.9604 8,366 -0.00(-0.51%)
Dec 07, 2009 0.9456 0.9654 0.9208 0.9654 7,469 +0.04(+4.28%)
Dec 04, 2009 0.9505 0.9654 0.9258 0.9258 28,072 -0.04(-4.10%)
Dec 03, 2009 0.9010 0.9901 0.8961 0.9654 38,826 +0.05(+5.41%)
Dec 02, 2009 0.8713 0.9159 0.8713 0.9159 41,515 +0.07(+8.19%)
Dec 01, 2009 0.8714 0.9010 0.8367 0.8466 19,977 -0.07(-7.57%)
Nov 30, 2009 0.8169 1.040 0.8169 0.9159 36,556 +0.10(+12.12%)
Nov 27, 2009 0.7971 0.8837 0.7971 0.8169 20,619 -0.02(-2.37%)
Nov 25, 2009 0.8169 0.8862 0.8070 0.8367 45,888 +0.04(+4.98%)
Nov 24, 2009 0.8367 0.8664 0.7921 0.7971 13,676 -0.02(-3.01%)
Nov 23, 2009 0.8268 0.8410 0.8218 0.8218 19,908 +0.02(+3.11%)
Nov 20, 2009 0.8367 0.8416 0.7971 0.7971 5,150 -0.04(-5.29%)
Nov 19, 2009 0.7921 0.8862 0.7525 0.8416 44,159 +0.03(+3.66%)
Nov 18, 2009 0.7625 0.8664 0.7426 0.8119 65,023 -0.01(-1.20%)
Nov 17, 2009 0.7872 0.8862 0.7525 0.8218 37,675 +0.02(+2.47%)
Nov 16, 2009 0.7624 0.8317 0.7079 0.8020 69,091 -0.02(-2.99%)
Nov 13, 2009 0.8862 0.8664 0.7953 0.8268 15,557 -0.06(-6.70%)
Nov 12, 2009 0.8416 0.8862 0.8416 0.8862 10,564 +0.03(+3.74%)
Nov 11, 2009 0.9208 0.9317 0.8466 0.8542 17,193 -0.04(-4.14%)
Nov 10, 2009 0.9654 0.9654 0.8664 0.8911 19,435 -0.05(-5.26%)
Nov 09, 2009 0.9406 0.9703 0.9109 0.9406 97,552 +0.01(+1.06%)
Nov 06, 2009 0.9208 0.9654 0.9159 0.9307 11,311 +0.02(+2.73%)
Nov 05, 2009 0.8894 0.9060 0.8894 0.9060 3,243 +0.02(+2.23%)
Nov 04, 2009 0.9060 1.416 0.8763 0.8862 16,821 -0.05(-5.79%)
Nov 03, 2009 0.9604 0.9852 0.8862 0.9406 45,712 -0.00(-0.50%)
Nov 02, 2009 1.010 1.010 0.9406 0.9454 28,208 -0.01(-0.54%)
Oct 30, 2009 1.005 1.015 0.9505 0.9505 39,119 -0.05(-5.42%)
Oct 29, 2009 0.9951 1.010 0.9654 1.005 16,272 +0.04(+4.10%)
Oct 28, 2009 1.000 1.010 0.9406 0.9654 25,384 -0.04(-3.56%)
Oct 27, 2009 0.9703 1.010 0.9654 1.001 42,830 +0.05(+5.31%)
Oct 26, 2009 1.010 1.010 0.9505 0.9505 91,084 -0.06(-5.88%)
Oct 23, 2009 0.9951 1.030 0.9654 1.010 138,522 +0.10(+10.86%)
Oct 22, 2009 0.8169 0.9357 0.8169 0.9110 111,394 +0.10(+12.89%)
Oct 21, 2009 0.8070 0.8169 0.7871 0.8070 18,785 +0.01(+1.12%)
Oct 20, 2009 0.8020 0.8070 0.7476 0.7981 14,446 +0.01(+0.74%)
Oct 19, 2009 0.7327 0.8070 0.7327 0.7922 95,919 +0.05(+7.39%)
Oct 16, 2009 0.7327 0.7525 0.7278 0.7377 19,490 -0.02(-2.30%)
Oct 15, 2009 0.7476 0.7574 0.7129 0.7550 37,035 +0.01(+0.99%)
Oct 14, 2009 0.7476 0.7570 0.7426 0.7476 9,342 -0.01(-1.31%)
Oct 13, 2009 0.7575 0.7624 0.7575 0.7575 6,665 +0.00(+0.00%)
Oct 12, 2009 0.7525 0.7624 0.7476 0.7575 7,657 +0.02(+2.68%)
Oct 09, 2009 0.7426 0.7674 0.7178 0.7377 12,887 -0.00(-0.01%)
Oct 08, 2009 0.7475 0.7817 0.7178 0.7377 26,289 +0.01(+0.68%)
Oct 07, 2009 0.7377 0.7377 0.6832 0.7327 27,584 +0.01(+1.72%)
Oct 06, 2009 0.7377 0.7674 0.7079 0.7203 92,419 -0.01(-1.69%)
Oct 05, 2009 0.6931 0.7327 0.6683 0.7327 120,217 +0.03(+3.86%)
Oct 02, 2009 0.6436 0.7327 0.6436 0.7055 41,636 +0.05(+7.95%)
Oct 01, 2009 0.6634 0.7327 0.6436 0.6535 91,902 -0.00(-0.75%)
Sep 30, 2009 0.7030 0.7133 0.6535 0.6584 34,847 -0.03(-4.32%)
Sep 29, 2009 0.7674 0.7674 0.6436 0.6881 188,500 -0.10(-12.58%)
Sep 28, 2009 0.7921 0.7921 0.6931 0.7872 45,335 +0.02(+3.25%)
Sep 25, 2009 0.7674 0.7674 0.6980 0.7624 33,987 -0.00(-0.65%)
Sep 24, 2009 0.7674 0.7674 0.6931 0.7674 54,164 +0.00(+0.00%)
Sep 23, 2009 0.7426 0.7674 0.7079 0.7674 52,184 +0.02(+3.33%)
Sep 22, 2009 0.7327 0.7426 0.7144 0.7426 15,466 +0.01(+2.04%)
Sep 21, 2009 0.7178 0.7278 0.7079 0.7278 4,356 +0.00(+0.00%)
Sep 18, 2009 0.7426 0.7426 0.6436 0.7278 162,652 -0.01(-1.34%)
Sep 17, 2009 0.7327 0.7377 0.7030 0.7377 76,462 +0.01(+2.05%)
Sep 16, 2009 0.7030 0.7377 0.6931 0.7228 25,834 -0.01(-2.01%)
Sep 15, 2009 0.7079 0.7426 0.6881 0.7377 61,542 +0.02(+2.76%)
Sep 14, 2009 0.7228 0.7426 0.7146 0.7178 87,080 +0.03(+4.32%)
Sep 11, 2009 0.7426 0.7426 0.6881 0.6881 51,404 -0.04(-5.44%)
Sep 10, 2009 0.7228 0.7822 0.7228 0.7278 42,820 -0.01(-2.00%)
Sep 09, 2009 0.7030 0.7426 0.6881 0.7426 99,876 +0.04(+5.63%)
Sep 08, 2009 0.6832 0.8416 0.6701 0.7030 45,858 +0.02(+2.90%)
Sep 04, 2009 0.6782 0.6881 0.6594 0.6832 32,470 +0.03(+5.34%)
Sep 03, 2009 0.6436 0.6882 0.6436 0.6485 47,754 +0.02(+3.97%)
Sep 02, 2009 0.6832 0.6980 0.6238 0.6238 45,642 -0.05(-8.03%)
Sep 01, 2009 0.6832 0.7030 0.6436 0.6782 93,603 -0.01(-1.44%)
Aug 31, 2009 0.6287 0.6881 0.6287 0.6881 20,734 +0.03(+5.30%)
Aug 28, 2009 0.6453 0.6832 0.6453 0.6535 4,587 +0.02(+3.94%)
Aug 27, 2009 0.7030 0.7030 0.6287 0.6287 128,911 -0.09(-12.41%)
Aug 26, 2009 0.6683 0.7178 0.6436 0.7178 69,990 +0.10(+16.00%)
Aug 25, 2009 0.6535 0.6535 0.6188 0.6188 17,678 -0.01(-1.57%)
Aug 24, 2009 0.6733 0.6881 0.6238 0.6287 14,278 -0.06(-8.63%)
Aug 21, 2009 0.6931 0.6956 0.6881 0.6881 110,948 +0.00(+0.72%)
Aug 20, 2009 0.6584 0.6931 0.6436 0.6832 29,329 +0.00(+0.73%)
Aug 19, 2009 0.6782 0.6931 0.6337 0.6782 23,366 +0.00(+0.00%)
Aug 18, 2009 0.6337 0.6782 0.6337 0.6782 25,424 +0.02(+3.01%)
Aug 17, 2009 0.6485 0.6584 0.6436 0.6584 9,485 -0.01(-2.21%)
Aug 14, 2009 0.6881 0.7921 0.6436 0.6733 41,200 -0.00(-0.01%)
Aug 13, 2009 0.6683 0.6931 0.6436 0.6733 20,793 -0.00(-0.72%)
Aug 12, 2009 0.6535 0.6942 0.6535 0.6782 58,006 -0.01(-1.44%)
Aug 11, 2009 0.6881 0.7030 0.6436 0.6881 17,963 -0.01(-2.11%)
Aug 10, 2009 0.6881 0.7030 0.6832 0.7030 6,059 +0.01(+1.43%)
Aug 07, 2009 0.6287 0.6931 0.6287 0.6931 32,468 +0.06(+10.24%)
Aug 06, 2009 0.6436 0.6683 0.6287 0.6287 16,526 -0.03(-4.52%)
Aug 05, 2009 0.6584 0.6931 0.6535 0.6585 26,925 -0.01(-1.47%)
Aug 04, 2009 0.6683 0.6881 0.6683 0.6683 8,281 +0.00(+0.00%)
Aug 03, 2009 0.6188 0.7030 0.6188 0.6683 46,718 +0.03(+5.47%)
Jul 31, 2009 0.6337 0.6436 0.6287 0.6337 21,134 -0.00(-0.78%)
Jul 30, 2009 0.6188 0.6436 0.6188 0.6386 17,775 +0.04(+7.50%)
Jul 29, 2009 0.6089 0.6188 0.5941 0.5941 20,805 -0.04(-6.98%)
Jul 28, 2009 0.6188 0.6634 0.6188 0.6387 68,560 +0.02(+3.21%)
Jul 27, 2009 0.6139 0.6188 0.6139 0.6188 31,359 +0.00(+0.00%)
Jul 24, 2009 0.5990 0.6188 0.5891 0.6188 30,220 +0.02(+4.17%)
Jul 23, 2009 0.5556 0.5941 0.5545 0.5941 144,769 +0.02(+4.35%)
Jul 22, 2009 0.5693 0.5792 0.5594 0.5693 84,095 +0.01(+1.76%)
Jul 21, 2009 0.5594 0.5842 0.5545 0.5595 25,111 +0.01(+0.90%)
Jul 20, 2009 0.5743 0.5792 0.5545 0.5545 26,184 +0.00(+0.00%)
Jul 17, 2009 0.5596 0.5644 0.5495 0.5545 26,075 -0.01(-1.75%)
Jul 16, 2009 0.5792 0.5792 0.5532 0.5644 21,734 -0.01(-1.72%)
Jul 15, 2009 0.5742 0.5792 0.5495 0.5743 143,109 +0.01(+2.65%)
Jul 14, 2009 0.5743 0.5792 0.5594 0.5594 27,186 -0.00(-0.88%)
Jul 13, 2009 0.5743 0.5841 0.5644 0.5644 16,375 -0.01(-0.97%)
Jul 10, 2009 0.5792 0.5792 0.5693 0.5699 27,624 +0.00(+0.10%)
Jul 09, 2009 0.5693 0.5792 0.5644 0.5693 93,574 +0.00(+0.00%)
Jul 08, 2009 0.5743 0.5792 0.5644 0.5693 157,190 -0.01(-2.54%)
Jul 07, 2009 0.5792 0.5982 0.5743 0.5842 42,549 -0.02(-4.06%)
Jul 06, 2009 0.6188 0.6188 0.5743 0.6089 56,959 -0.01(-1.60%)
Jul 02, 2009 0.5990 0.6188 0.5743 0.6188 20,825 +0.00(+0.00%)
Jul 01, 2009 0.5974 0.6188 0.5940 0.6188 27,769 +0.03(+5.93%)
Jun 30, 2009 0.6188 0.6188 0.5842 0.5842 14,616 -0.03(-4.84%)
Jun 29, 2009 0.6040 0.6188 0.5941 0.6139 6,310 -0.00(-0.80%)
Jun 26, 2009 0.6188 0.6188 0.5842 0.6188 29,739 +0.00(+0.00%)
Jun 25, 2009 0.6135 0.6188 0.6089 0.6188 7,825 +0.03(+5.04%)
Jun 24, 2009 0.6040 0.6188 0.5792 0.5891 9,689 -0.01(-2.46%)
Jun 23, 2009 0.6437 0.6437 0.5990 0.6040 10,442 +0.00(+0.33%)
Jun 22, 2009 0.6188 0.6535 0.5792 0.6020 52,826 +0.00(+0.50%)
Jun 19, 2009 0.6188 0.6535 0.5941 0.5990 6,732 -0.00(-0.82%)
Jun 18, 2009 0.6188 0.6188 0.6040 0.6040 4,260 -0.01(-1.61%)
Jun 17, 2009 0.6287 0.6633 0.6139 0.6139 70,483 +0.00(+0.00%)
Jun 16, 2009 0.6139 0.6436 0.6139 0.6139 104,086 -0.00(-0.80%)
Jun 15, 2009 0.6287 0.6287 0.6139 0.6188 22,839 -0.04(-6.02%)
Jun 12, 2009 0.6782 0.6782 0.6584 0.6584 34,322 -0.04(-6.34%)
Jun 11, 2009 0.6287 0.7030 0.6287 0.7030 203,117 +0.08(+13.60%)
Jun 10, 2009 0.6832 0.6832 0.6188 0.6188 73,684 -0.09(-12.59%)
Jun 09, 2009 0.6386 0.7079 0.6386 0.7079 98,941 -0.00(-0.69%)
Jun 08, 2009 0.6386 0.7129 0.5975 0.7129 74,341 +0.09(+14.29%)
Jun 05, 2009 0.6089 0.6287 0.5990 0.6238 50,718 -0.02(-3.08%)
Jun 04, 2009 0.6188 0.6436 0.6139 0.6436 44,046 +0.06(+10.17%)
Jun 03, 2009 0.6535 0.6634 0.5693 0.5842 71,670 -0.06(-9.13%)
Jun 02, 2009 0.6436 0.6436 0.6386 0.6428 17,884 -0.01(-0.88%)
Jun 01, 2009 0.6683 0.6683 0.6386 0.6485 43,319 -0.06(-9.03%)
May 29, 2009 0.6139 0.7129 0.5941 0.7129 59,957 +0.09(+15.20%)
May 28, 2009 0.6188 0.6188 0.6139 0.6188 34,025 +0.02(+3.31%)
May 27, 2009 0.5983 0.6238 0.5743 0.5990 64,437 +0.00(+0.00%)
May 26, 2009 0.6188 0.6238 0.5891 0.5990 24,410 -0.00(-0.82%)
May 22, 2009 0.6213 0.6238 0.5990 0.6040 24,620 -0.01(-1.61%)
May 21, 2009 0.6188 0.6188 0.6089 0.6139 3,013 -0.00(-0.80%)
May 20, 2009 0.6189 0.6337 0.6188 0.6188 44,644 -0.02(-3.10%)
May 19, 2009 0.6188 0.6386 0.6188 0.6386 34,377 +0.02(+3.20%)
May 18, 2009 0.6040 0.6287 0.6039 0.6188 45,939 +0.01(+2.46%)
May 15, 2009 0.6238 0.6287 0.6040 0.6040 136,627 -0.03(-5.43%)
May 14, 2009 0.6040 0.6386 0.6040 0.6386 25,891 +0.03(+4.88%)
May 13, 2009 0.6188 0.6188 0.5940 0.6089 41,953 -0.01(-2.38%)
May 12, 2009 0.6683 0.6683 0.5693 0.6238 72,286 -0.03(-5.26%)
May 11, 2009 0.6832 0.7674 0.6040 0.6584 99,753 -0.04(-6.34%)
May 08, 2009 0.8515 0.8515 0.6881 0.7030 37,794 -0.14(-16.96%)
May 07, 2009 0.7822 0.8466 0.7822 0.8466 33,379 +0.06(+8.23%)
May 06, 2009 0.8515 0.8515 0.7625 0.7822 61,316 -0.03(-4.24%)
May 05, 2009 0.8169 0.8466 0.7782 0.8169 38,715 +0.02(+3.12%)
May 04, 2009 0.7386 0.8169 0.7228 0.7921 67,426 +0.05(+6.67%)
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.