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

Natural Hlth Trd (NQ: NHTC )

6.740 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
May 31, 2007 1.406 1.511 1.406 1.482 208,550 +0.05(+3.22%)
May 30, 2007 1.540 1.595 1.427 1.435 204,028 -0.10(-6.81%)
May 29, 2007 1.511 1.595 1.511 1.540 272,648 +0.08(+5.46%)
May 25, 2007 1.310 1.511 1.301 1.461 159,798 +0.14(+10.83%)
May 24, 2007 1.377 1.377 1.318 1.318 109,473 -0.07(-4.85%)
May 23, 2007 1.402 1.679 1.372 1.385 443,847 -0.06(-4.07%)
May 22, 2007 1.259 1.461 1.226 1.444 741,619 +0.20(+16.22%)
May 21, 2007 1.091 1.255 1.091 1.242 324,952 +0.16(+15.18%)
May 18, 2007 1.079 1.095 1.019 1.079 214,635 +0.00(+0.00%)
May 17, 2007 1.045 1.079 1.020 1.079 162,557 +0.05(+4.90%)
May 16, 2007 0.9905 1.028 0.9905 1.028 63,399 +0.04(+3.81%)
May 15, 2007 0.9863 1.083 0.9653 0.9905 282,707 +0.02(+2.16%)
May 14, 2007 0.9737 0.9863 0.9570 0.9695 63,280 -0.04(-3.75%)
May 11, 2007 0.9653 1.007 0.9528 1.007 147,547 +0.00(+0.00%)
May 10, 2007 0.9695 1.007 0.9695 1.007 76,058 +0.03(+2.56%)
May 09, 2007 0.9905 0.9947 0.9653 0.9821 11,555 -0.01(-0.85%)
May 08, 2007 0.9906 0.9947 0.9695 0.9905 11,317 -0.00(-0.42%)
May 07, 2007 0.9653 1.016 0.9612 0.9947 28,445 +0.01(+1.39%)
May 04, 2007 0.9653 1.032 0.9653 0.9811 36,126 +0.02(+1.63%)
May 03, 2007 0.9822 0.9905 0.9612 0.9653 74,848 -0.02(-2.13%)
May 02, 2007 0.9821 1.003 0.9779 0.9863 103,286 -0.00(-0.42%)
May 01, 2007 1.012 1.023 0.9486 0.9905 122,902 -0.01(-1.25%)
Apr 30, 2007 0.9360 1.037 0.9276 1.003 274,940 +0.07(+7.66%)
Apr 27, 2007 0.9192 0.9486 0.8982 0.9318 137,392 +0.00(+0.45%)
Apr 26, 2007 0.9234 0.9486 0.8898 0.9276 61,117 +0.00(+0.45%)
Apr 25, 2007 0.9737 0.9821 0.9234 0.9234 109,338 -0.05(-5.17%)
Apr 24, 2007 0.9024 0.9905 0.9024 0.9737 287,710 +0.08(+9.43%)
Apr 23, 2007 0.8688 0.9024 0.8521 0.8898 174,567 +0.05(+5.47%)
Apr 20, 2007 0.8520 0.8772 0.8394 0.8436 53,374 -0.01(-0.99%)
Apr 19, 2007 0.8730 0.8772 0.8395 0.8520 106,972 +0.00(+0.50%)
Apr 18, 2007 0.8310 0.8772 0.8268 0.8478 124,722 +0.03(+3.59%)
Apr 17, 2007 0.9653 0.9653 0.8184 0.8184 306,235 -0.15(-15.58%)
Apr 16, 2007 0.9779 1.028 0.9276 0.9695 143,037 +0.05(+5.00%)
Apr 13, 2007 0.9737 0.9737 0.9192 0.9234 179,809 -0.06(-6.38%)
Apr 12, 2007 1.049 1.108 0.9276 0.9863 958,111 -0.05(-4.86%)
Apr 11, 2007 0.8520 1.070 0.8520 1.037 1,799,173 +0.18(+21.67%)
Apr 10, 2007 0.7555 0.8982 0.7429 0.8520 326,918 +0.11(+15.34%)
Apr 09, 2007 0.7513 0.7513 0.7387 0.7387 288,218 -0.00(-0.56%)
Apr 05, 2007 0.7429 0.7597 0.7387 0.7429 47,770 +0.01(+1.14%)
Apr 04, 2007 0.7429 0.7513 0.7345 0.7345 133,661 -0.01(-1.13%)
Apr 03, 2007 0.7387 0.7513 0.7261 0.7429 48,842 +0.01(+1.14%)
Apr 02, 2007 0.7681 0.7681 0.7185 0.7345 50,045 -0.04(-5.41%)
Mar 30, 2007 0.7513 0.7765 0.7513 0.7765 26,115 +0.04(+5.11%)
Mar 29, 2007 0.7429 0.7597 0.7387 0.7387 23,396 -0.01(-1.68%)
Mar 28, 2007 0.7387 0.7807 0.7387 0.7513 47,887 +0.01(+1.70%)
Mar 27, 2007 0.7431 0.7471 0.7387 0.7387 83,716 +0.00(+0.00%)
Mar 26, 2007 0.7891 0.7891 0.7387 0.7387 73,256 -0.05(-6.38%)
Mar 23, 2007 0.7471 0.8017 0.7429 0.7891 71,393 +0.03(+4.44%)
Mar 22, 2007 0.7429 0.7765 0.7429 0.7555 20,275 +0.01(+1.69%)
Mar 21, 2007 0.7765 0.7765 0.7429 0.7429 29,586 -0.01(-1.67%)
Mar 20, 2007 0.7555 0.7722 0.7513 0.7555 74,271 +0.02(+2.27%)
Mar 19, 2007 0.7429 0.7555 0.7387 0.7387 25,009 +0.00(+0.00%)
Mar 16, 2007 0.7387 0.7513 0.7387 0.7387 21,736 +0.00(+0.00%)
Mar 15, 2007 0.7391 0.7535 0.7387 0.7387 59,444 -0.01(-1.68%)
Mar 14, 2007 0.7429 0.7555 0.7387 0.7513 17,037 +0.01(+1.70%)
Mar 13, 2007 0.7471 0.7765 0.7387 0.7387 64,900 -0.01(-1.12%)
Mar 12, 2007 0.7471 0.7765 0.7429 0.7471 52,575 +0.00(+0.56%)
Mar 09, 2007 0.7429 0.7765 0.7387 0.7429 15,045 +0.00(+0.00%)
Mar 08, 2007 0.7219 0.7555 0.7219 0.7429 120,819 +0.01(+1.72%)
Mar 07, 2007 0.7429 0.7471 0.7303 0.7303 24,842 -0.01(-1.14%)
Mar 06, 2007 0.7555 0.7555 0.7261 0.7387 59,497 +0.00(+0.57%)
Mar 05, 2007 0.7807 0.7975 0.7345 0.7345 49,266 -0.07(-8.38%)
Mar 02, 2007 0.8184 0.8342 0.7765 0.8017 77,135 -0.02(-2.55%)
Mar 01, 2007 0.8394 0.8394 0.8184 0.8226 59,125 -0.02(-2.00%)
Feb 28, 2007 0.8226 0.8772 0.8184 0.8394 173,741 +0.03(+4.17%)
Feb 27, 2007 0.7975 0.8268 0.7807 0.8059 209,312 +0.03(+3.78%)
Feb 26, 2007 0.7723 0.7849 0.7681 0.7765 71,955 +0.01(+1.09%)
Feb 23, 2007 0.7765 0.7765 0.7387 0.7681 243,054 +0.03(+4.57%)
Feb 22, 2007 0.7765 0.7765 0.7009 0.7345 360,367 -0.05(-5.91%)
Feb 21, 2007 0.8436 0.8436 0.7639 0.7807 233,841 -0.06(-7.46%)
Feb 20, 2007 0.8394 0.8772 0.8394 0.8436 203,687 +0.00(+0.50%)
Feb 16, 2007 0.8646 0.8814 0.8310 0.8394 325,576 -0.05(-5.66%)
Feb 15, 2007 0.8772 0.9066 0.8604 0.8898 186,992 +0.03(+3.92%)
Feb 14, 2007 0.8730 0.8898 0.8394 0.8562 204,245 -0.02(-1.92%)
Feb 13, 2007 0.9192 0.9318 0.8688 0.8730 79,961 -0.04(-4.58%)
Feb 12, 2007 0.9234 0.9360 0.8940 0.9149 132,294 -0.00(-0.00%)
Feb 09, 2007 0.9402 0.9444 0.8604 0.9150 403,970 -0.01(-1.36%)
Feb 08, 2007 0.9276 0.9695 0.9234 0.9276 302,318 +0.01(+0.91%)
Feb 07, 2007 0.9360 0.9863 0.9150 0.9192 462,550 +0.01(+0.92%)
Feb 06, 2007 0.8898 0.9360 0.8898 0.9108 121,169 +0.01(+1.40%)
Feb 05, 2007 0.9318 0.9612 0.8898 0.8982 222,516 -0.03(-3.17%)
Feb 02, 2007 0.9402 0.9653 0.9192 0.9276 130,028 -0.00(-0.45%)
Feb 01, 2007 0.9905 0.9905 0.9191 0.9318 293,276 -0.04(-3.90%)
Jan 31, 2007 1.049 1.053 0.9360 0.9695 411,058 -0.04(-4.15%)
Jan 30, 2007 1.012 1.029 0.9947 1.012 264,950 +0.04(+4.28%)
Jan 29, 2007 0.9318 1.030 0.9318 0.9700 308,934 +0.05(+5.05%)
Jan 26, 2007 0.9528 1.003 0.9024 0.9234 449,296 -0.04(-4.35%)
Jan 25, 2007 0.9444 1.182 0.9108 0.9653 2,051,413 +0.10(+11.65%)
Jan 24, 2007 0.9150 0.9192 0.8478 0.8646 200,559 -0.04(-4.19%)
Jan 23, 2007 0.8814 0.9402 0.8394 0.9024 221,511 +0.04(+4.37%)
Jan 22, 2007 0.9234 0.9234 0.8394 0.8646 142,110 -0.06(-6.36%)
Jan 19, 2007 0.9653 0.9989 0.9150 0.9234 193,368 -0.03(-3.51%)
Jan 18, 2007 1.016 1.028 0.9486 0.9570 206,760 -0.05(-5.00%)
Jan 17, 2007 1.007 1.112 1.007 1.007 439,215 +0.00(+0.42%)
Jan 16, 2007 1.020 1.146 0.9276 1.003 475,106 -0.00(-0.42%)
Jan 12, 2007 0.8478 1.247 0.8394 1.007 2,875,636 +0.17(+20.00%)
Jan 11, 2007 0.9360 0.9360 0.7807 0.8394 661,591 -0.10(-11.11%)
Jan 10, 2007 0.7009 1.322 0.6715 0.9444 4,552,599 +0.29(+45.16%)
Jan 09, 2007 0.6715 0.7807 0.6296 0.6506 114,362 -0.01(-1.90%)
Jan 08, 2007 0.6493 0.6715 0.6338 0.6632 20,935 +0.01(+1.28%)
Jan 05, 2007 0.6296 0.6799 0.6296 0.6548 130,573 +0.02(+2.63%)
Jan 04, 2007 0.6422 0.6774 0.6212 0.6380 115,973 -0.04(-6.17%)
Jan 03, 2007 0.6422 0.7009 0.6338 0.6799 296,133 +0.05(+8.00%)
Dec 29, 2006 0.6296 0.6338 0.6086 0.6296 134,390 -0.01(-1.32%)
Dec 28, 2006 0.6380 0.6422 0.6296 0.6380 50,839 -0.01(-1.30%)
Dec 27, 2006 0.6380 0.6883 0.5960 0.6464 212,841 +0.00(+0.65%)
Dec 26, 2006 0.5918 0.6422 0.5708 0.6422 215,331 +0.04(+6.99%)
Dec 22, 2006 0.5666 0.6380 0.5288 0.6002 229,457 -0.02(-2.72%)
Dec 21, 2006 0.6212 0.6281 0.6002 0.6170 72,984 -0.01(-2.00%)
Dec 20, 2006 0.6128 0.6337 0.6086 0.6296 60,957 +0.03(+4.17%)
Dec 19, 2006 0.6254 0.6422 0.6002 0.6044 65,146 -0.03(-4.00%)
Dec 18, 2006 0.6086 0.6380 0.6086 0.6296 66,685 +0.00(+0.67%)
Dec 15, 2006 0.6757 0.6883 0.6212 0.6254 153,911 -0.04(-5.70%)
Dec 14, 2006 0.6799 0.7051 0.6632 0.6632 59,147 -0.03(-4.82%)
Dec 13, 2006 0.6925 0.7009 0.6799 0.6967 24,993 -0.01(-1.19%)
Dec 12, 2006 0.6548 0.7471 0.6506 0.7051 141,933 +0.05(+8.39%)
Dec 11, 2006 0.6338 0.6632 0.6170 0.6506 75,677 +0.02(+2.65%)
Dec 08, 2006 0.6086 0.6590 0.5876 0.6338 158,418 +0.05(+7.86%)
Dec 07, 2006 0.5792 0.6086 0.5750 0.5876 115,118 +0.01(+1.45%)
Dec 06, 2006 0.5834 0.6086 0.5750 0.5792 103,088 +0.02(+3.76%)
Dec 05, 2006 0.5834 0.5876 0.5498 0.5582 66,949 -0.03(-5.00%)
Dec 04, 2006 0.5834 0.6086 0.5708 0.5876 80,232 +0.00(+0.00%)
Dec 01, 2006 0.5876 0.6086 0.5540 0.5876 233,309 -0.00(-0.71%)
Nov 30, 2006 0.6296 0.6296 0.5750 0.5918 268,038 -0.04(-6.00%)
Nov 29, 2006 0.7303 0.7345 0.6002 0.6296 290,877 -0.03(-3.85%)
Nov 28, 2006 0.7009 0.7051 0.6548 0.6548 256,549 -0.04(-6.02%)
Nov 27, 2006 0.7177 0.7513 0.6967 0.6967 75,641 -0.02(-2.35%)
Nov 24, 2006 0.7177 0.7345 0.7009 0.7135 39,664 +0.00(+0.00%)
Nov 22, 2006 0.7135 0.7303 0.6967 0.7135 43,910 -0.01(-1.16%)
Nov 21, 2006 0.7177 0.7513 0.7009 0.7219 43,283 -0.00(-0.58%)
Nov 20, 2006 0.7387 0.7387 0.7177 0.7261 57,114 -0.03(-3.89%)
Nov 17, 2006 0.7387 0.7555 0.7135 0.7555 50,090 +0.00(+0.00%)
Nov 16, 2006 0.7639 0.7668 0.7093 0.7555 50,998 -0.02(-2.17%)
Nov 15, 2006 0.6590 0.7765 0.6548 0.7723 259,627 +0.11(+17.20%)
Nov 14, 2006 0.7677 0.7677 0.6422 0.6590 130,361 -0.11(-14.67%)
Nov 13, 2006 0.7975 0.7975 0.7639 0.7723 129,027 -0.00(-0.54%)
Nov 10, 2006 0.8394 0.8440 0.7471 0.7765 137,995 -0.08(-8.87%)
Nov 09, 2006 0.8940 0.9024 0.8311 0.8520 176,831 -0.06(-6.45%)
Nov 08, 2006 1.007 1.028 0.9108 0.9108 133,173 -0.13(-12.50%)
Nov 07, 2006 1.137 1.146 1.028 1.041 146,825 -0.11(-9.49%)
Nov 06, 2006 1.049 1.154 1.049 1.150 328,555 +0.13(+12.34%)
Nov 03, 2006 0.8541 1.049 0.8352 1.024 171,713 +0.18(+21.35%)
Nov 02, 2006 0.9653 1.042 0.7975 0.8436 318,762 -0.11(-11.45%)
Nov 01, 2006 0.6296 0.9528 0.6296 0.9528 1,006,172 +0.34(+54.42%)
Oct 31, 2006 0.6128 0.6296 0.5960 0.6170 77,909 -0.00(-0.68%)
Oct 30, 2006 0.6506 0.6506 0.6128 0.6212 23,825 -0.03(-3.90%)
Oct 27, 2006 0.6548 0.6715 0.6296 0.6464 145,243 -0.03(-3.75%)
Oct 26, 2006 0.6883 0.7345 0.6338 0.6715 216,739 -0.04(-5.33%)
Oct 25, 2006 0.6799 0.7345 0.6757 0.7093 112,490 +0.03(+4.32%)
Oct 24, 2006 0.6925 0.7471 0.6757 0.6799 83,525 -0.03(-4.71%)
Oct 23, 2006 0.6967 0.7345 0.6884 0.7135 21,743 +0.02(+2.41%)
Oct 20, 2006 0.6883 0.7009 0.6841 0.6967 18,131 +0.01(+1.22%)
Oct 19, 2006 0.7135 0.7135 0.6799 0.6883 35,023 -0.03(-3.53%)
Oct 18, 2006 0.7135 0.7345 0.6925 0.7135 69,923 -0.00(-0.58%)
Oct 17, 2006 0.7597 0.7765 0.7093 0.7177 105,633 -0.04(-5.52%)
Oct 16, 2006 0.7639 0.7765 0.7555 0.7597 10,788 -0.02(-2.69%)
Oct 13, 2006 0.7807 0.8101 0.7807 0.7807 34,270 -0.02(-2.62%)
Oct 12, 2006 0.8143 0.8310 0.8017 0.8017 37,167 -0.02(-2.55%)
Oct 11, 2006 0.8352 0.8352 0.8226 0.8226 10,430 -0.00(-0.51%)
Oct 10, 2006 0.8143 0.8310 0.8143 0.8268 12,174 +0.01(+1.55%)
Oct 09, 2006 0.8109 0.8335 0.8101 0.8143 177,596 -0.01(-1.02%)
Oct 06, 2006 0.8520 0.8520 0.7555 0.8226 144,530 -0.01(-1.51%)
Oct 05, 2006 1.146 1.146 0.7975 0.8352 110,145 -0.05(-6.13%)
Oct 04, 2006 1.007 1.011 0.8856 0.8898 88,750 -0.12(-11.67%)
Oct 03, 2006 1.066 1.066 1.007 1.007 11,912 -0.03(-3.23%)
Oct 02, 2006 1.062 1.062 1.041 1.041 2,620 -0.05(-4.61%)
Sep 29, 2006 1.091 1.091 1.033 1.091 18,822 +0.06(+6.12%)
Sep 28, 2006 1.032 1.112 1.028 1.028 75,515 +0.03(+2.51%)
Sep 27, 2006 1.032 1.053 1.003 1.003 16,749 -0.05(-4.40%)
Sep 26, 2006 1.049 1.070 1.049 1.049 21,264 +0.00(+0.00%)
Sep 25, 2006 1.062 1.062 1.049 1.049 16,534 -0.00(-0.40%)
Sep 22, 2006 1.062 1.070 1.053 1.053 14,414 -0.06(-5.79%)
Sep 21, 2006 1.108 1.137 1.108 1.118 2,487 +0.01(+0.54%)
Sep 20, 2006 1.108 1.121 1.108 1.112 8,832 -0.04(-3.28%)
Sep 19, 2006 1.171 1.171 1.150 1.150 8,858 -0.02(-1.79%)
Sep 18, 2006 1.196 1.196 1.158 1.171 81,128 +0.02(+1.83%)
Sep 15, 2006 1.163 1.184 1.146 1.150 21,159 -0.01(-0.73%)
Sep 14, 2006 1.158 1.167 1.150 1.158 43,076 +0.00(+0.00%)
Sep 13, 2006 1.272 1.272 1.154 1.158 108,863 +0.00(+0.00%)
Sep 12, 2006 1.452 1.452 1.083 1.158 448,000 -0.29(-20.23%)
Sep 11, 2006 1.448 1.566 1.448 1.452 121,653 +0.04(+2.67%)
Sep 08, 2006 1.477 1.532 1.364 1.414 26,660 -0.03(-2.32%)
Sep 07, 2006 1.616 1.616 1.448 1.448 116,983 -0.02(-1.43%)
Sep 06, 2006 1.613 1.649 1.440 1.469 134,402 -0.05(-3.58%)
Sep 05, 2006 1.402 1.532 1.402 1.524 27,859 +0.13(+9.34%)
Sep 01, 2006 1.318 1.398 1.276 1.393 50,050 +0.10(+7.79%)
Aug 31, 2006 1.293 1.293 1.247 1.293 156,457 +0.00(+0.33%)
Aug 30, 2006 1.213 1.310 1.209 1.289 52,673 +0.05(+4.07%)
Aug 29, 2006 1.217 1.238 1.142 1.238 23,587 +0.05(+3.87%)
Aug 28, 2006 1.196 1.196 1.112 1.192 23,325 -0.01(-0.70%)
Aug 25, 2006 1.154 1.200 1.133 1.200 52,285 +0.10(+9.16%)
Aug 24, 2006 1.116 1.116 1.075 1.100 16,201 -0.02(-1.87%)
Aug 23, 2006 1.137 1.175 1.120 1.121 119,699 +0.00(+0.38%)
Aug 22, 2006 1.133 1.133 1.095 1.116 78,147 +0.00(+0.00%)
Aug 21, 2006 1.142 1.142 1.100 1.116 101,640 +0.04(+3.91%)
Aug 18, 2006 1.095 1.104 1.069 1.074 58,920 +0.07(+6.67%)
Aug 17, 2006 0.9863 1.007 0.9863 1.007 53,083 -0.00(-0.42%)
Aug 16, 2006 1.121 1.121 0.9989 1.012 185,251 -0.01(-0.82%)
Aug 15, 2006 1.079 1.142 1.007 1.020 127,073 -0.03(-2.80%)
Aug 14, 2006 1.037 1.074 1.016 1.049 196,342 -0.23(-17.76%)
Aug 11, 2006 1.276 1.297 1.263 1.276 21,466 -0.00(-0.33%)
Aug 10, 2006 1.364 1.364 1.280 1.280 13,587 -0.01(-0.65%)
Aug 09, 2006 1.259 1.322 1.255 1.289 236,685 +0.02(+1.66%)
Aug 08, 2006 1.268 1.297 1.263 1.268 53,745 -0.01(-0.66%)
Aug 07, 2006 1.297 1.297 1.276 1.276 21,164 +0.01(+1.00%)
Aug 04, 2006 1.305 1.305 1.263 1.263 22,710 +0.03(+2.73%)
Aug 03, 2006 1.154 1.343 1.108 1.230 172,854 +0.12(+10.99%)
Aug 02, 2006 1.087 1.175 1.020 1.108 66,237 +0.02(+1.93%)
Aug 01, 2006 1.196 1.238 0.9863 1.087 278,087 -0.08(-7.17%)
Jul 31, 2006 1.154 1.356 1.150 1.171 411,980 +0.04(+3.33%)
Jul 28, 2006 1.205 1.205 1.125 1.133 32,288 +0.03(+2.66%)
Jul 27, 2006 1.129 1.133 1.095 1.104 87,142 -0.00(-0.38%)
Jul 26, 2006 1.133 1.137 1.100 1.108 59,537 +0.03(+3.13%)
Jul 25, 2006 1.058 1.125 1.053 1.074 57,183 +0.03(+2.40%)
Jul 24, 2006 1.083 1.083 1.007 1.049 75,824 -0.02(-1.57%)
Jul 21, 2006 1.129 1.133 1.053 1.066 45,587 -0.06(-5.58%)
Jul 20, 2006 1.184 1.196 1.129 1.129 73,866 -0.06(-4.95%)
Jul 19, 2006 1.238 1.238 1.175 1.188 106,629 -0.03(-2.41%)
Jul 18, 2006 1.238 1.238 1.200 1.217 26,310 -0.02(-1.69%)
Jul 17, 2006 1.318 1.377 1.200 1.238 191,098 -0.06(-4.53%)
Jul 14, 2006 1.398 1.410 1.297 1.297 156,824 -0.08(-5.79%)
Jul 13, 2006 1.419 1.419 1.326 1.377 160,941 -0.07(-4.65%)
Jul 12, 2006 1.406 1.545 1.394 1.444 74,145 +0.04(+2.69%)
Jul 11, 2006 1.427 1.435 1.385 1.406 90,866 -0.03(-2.05%)
Jul 10, 2006 1.435 1.473 1.385 1.435 200,430 -0.02(-1.16%)
Jul 07, 2006 1.511 1.515 1.452 1.452 131,629 -0.09(-5.72%)
Jul 06, 2006 1.574 1.574 1.532 1.540 181,794 -0.08(-4.68%)
Jul 05, 2006 1.675 1.675 1.477 1.616 62,253 +0.06(+4.06%)
Jul 03, 2006 1.578 1.587 1.507 1.553 15,319 -0.01(-0.54%)
Jun 30, 2006 1.656 1.658 1.561 1.561 83,799 -0.08(-5.10%)
Jun 29, 2006 1.826 1.826 1.637 1.645 200,611 -0.18(-10.09%)
Jun 28, 2006 1.872 1.872 1.817 1.830 18,107 -0.03(-1.36%)
Jun 27, 2006 1.889 1.918 1.855 1.855 27,146 -0.01(-0.67%)
Jun 26, 2006 2.027 2.052 1.805 1.868 102,450 -0.15(-7.29%)
Jun 23, 2006 1.939 2.052 1.843 2.015 105,547 +0.08(+4.35%)
Jun 22, 2006 2.019 2.099 1.931 1.931 45,554 -0.08(-3.77%)
Jun 21, 2006 2.019 2.036 1.864 2.006 326,980 +0.06(+3.02%)
Jun 20, 2006 1.398 1.968 1.398 1.947 274,451 +0.53(+37.69%)
Jun 19, 2006 1.423 1.461 1.389 1.414 100,663 +0.00(+0.30%)
Jun 16, 2006 1.410 1.435 1.410 1.410 41,015 -0.02(-1.18%)
Jun 15, 2006 1.503 1.503 1.414 1.427 159,657 -0.07(-4.96%)
Jun 14, 2006 1.406 1.507 1.368 1.501 144,611 +0.07(+4.60%)
Jun 13, 2006 1.515 1.641 1.364 1.435 184,322 -0.08(-5.26%)
Jun 12, 2006 1.826 1.826 1.414 1.515 208,352 -0.31(-16.82%)
Jun 09, 2006 1.721 1.834 1.691 1.822 35,585 +0.10(+5.55%)
Jun 08, 2006 1.838 1.838 1.726 1.726 33,665 -0.10(-5.69%)
Jun 07, 2006 1.826 2.036 1.805 1.830 30,456 +0.04(+2.35%)
Jun 06, 2006 1.801 1.880 1.784 1.788 42,683 +0.00(+0.23%)
Jun 05, 2006 2.094 2.099 1.784 1.784 94,494 -0.27(-13.09%)
Jun 02, 2006 2.388 2.405 2.052 2.052 98,788 -0.27(-11.73%)
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.