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

Simulations Plus Inc (NQ: SLP )

30.59 -0.11 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2007 2.451 2.511 2.367 2.406 245,146 -0.05(-2.06%)
Apr 27, 2007 2.544 2.554 2.421 2.456 219,278 -0.08(-3.15%)
Apr 26, 2007 2.466 2.700 2.456 2.536 523,704 +0.10(+3.91%)
Apr 25, 2007 2.476 2.534 2.388 2.441 424,708 -0.04(-1.42%)
Apr 24, 2007 2.687 2.739 2.421 2.476 743,240 -0.18(-6.89%)
Apr 23, 2007 2.417 2.706 2.392 2.659 818,897 +0.29(+12.26%)
Apr 20, 2007 2.398 2.476 2.357 2.369 421,631 +0.00(+0.00%)
Apr 19, 2007 2.447 2.449 2.345 2.369 334,175 -0.08(-3.42%)
Apr 18, 2007 2.447 2.642 2.359 2.453 842,236 -0.04(-1.49%)
Apr 17, 2007 2.876 2.897 2.378 2.490 1,006,374 -0.41(-14.24%)
Apr 16, 2007 2.944 3.063 2.895 2.903 333,663 -0.07(-2.23%)
Apr 13, 2007 3.041 3.071 2.862 2.969 405,730 -0.04(-1.36%)
Apr 12, 2007 3.041 3.119 2.924 3.010 361,874 -0.06(-1.97%)
Apr 11, 2007 3.115 3.129 2.827 3.071 738,367 -0.04(-1.44%)
Apr 10, 2007 2.603 3.213 2.564 3.115 1,249,761 +0.54(+21.06%)
Apr 09, 2007 3.022 3.028 2.398 2.573 818,128 -0.19(-7.04%)
Apr 05, 2007 2.587 2.846 2.554 2.768 584,230 +0.22(+8.65%)
Apr 04, 2007 2.427 2.605 2.408 2.548 446,508 +0.16(+6.52%)
Apr 03, 2007 2.427 2.435 2.223 2.392 505,752 +0.16(+6.97%)
Apr 02, 2007 1.969 2.238 1.969 2.236 604,491 +0.30(+15.51%)
Mar 30, 2007 1.944 1.979 1.911 1.936 67,707 -0.01(-0.30%)
Mar 29, 2007 1.979 2.028 1.905 1.942 101,047 -0.06(-2.92%)
Mar 28, 2007 2.123 2.123 1.852 2.000 259,287 -0.12(-5.78%)
Mar 27, 2007 2.022 2.174 2.022 2.123 347,512 +0.10(+4.81%)
Mar 26, 2007 1.862 2.028 1.794 2.026 330,841 +0.14(+7.67%)
Mar 23, 2007 1.706 1.881 1.698 1.881 159,778 +0.16(+9.16%)
Mar 22, 2007 1.772 1.774 1.706 1.723 147,724 -0.04(-2.10%)
Mar 21, 2007 1.774 1.784 1.757 1.760 82,838 -0.02(-1.34%)
Mar 20, 2007 1.823 1.842 1.764 1.784 70,528 -0.02(-1.26%)
Mar 19, 2007 1.774 1.852 1.774 1.807 175,936 +0.07(+4.16%)
Mar 16, 2007 1.716 1.735 1.647 1.735 77,452 +0.01(+0.34%)
Mar 15, 2007 1.677 1.755 1.657 1.729 61,039 +0.00(+0.23%)
Mar 14, 2007 1.720 1.755 1.694 1.725 71,297 +0.01(+0.57%)
Mar 13, 2007 1.755 1.819 1.657 1.716 214,919 -0.04(-2.22%)
Mar 12, 2007 1.755 1.755 1.745 1.755 119,769 +0.01(+0.56%)
Mar 09, 2007 1.753 1.755 1.731 1.745 115,922 +0.00(+0.22%)
Mar 08, 2007 1.657 1.762 1.657 1.741 254,671 +0.09(+5.68%)
Mar 07, 2007 1.527 1.657 1.521 1.647 105,664 +0.12(+7.92%)
Mar 06, 2007 1.466 1.540 1.466 1.527 152,854 +0.03(+2.09%)
Mar 05, 2007 1.450 1.521 1.400 1.495 248,772 +0.05(+3.23%)
Mar 02, 2007 1.534 1.534 1.439 1.449 164,908 -0.01(-0.54%)
Mar 01, 2007 1.425 1.515 1.345 1.456 277,753 -0.06(-3.98%)
Feb 28, 2007 1.478 1.550 1.365 1.517 390,085 -0.04(-2.38%)
Feb 27, 2007 1.702 1.794 1.433 1.554 729,134 -0.16(-9.43%)
Feb 26, 2007 1.755 1.755 1.700 1.716 190,169 +0.01(+0.46%)
Feb 23, 2007 1.751 1.755 1.661 1.708 192,093 -0.03(-1.68%)
Feb 22, 2007 1.751 1.755 1.657 1.737 230,307 +0.00(+0.23%)
Feb 21, 2007 1.755 1.801 1.706 1.733 282,882 -0.02(-1.22%)
Feb 20, 2007 1.821 1.881 1.725 1.755 619,879 -0.07(-3.64%)
Feb 16, 2007 1.657 1.831 1.618 1.821 558,071 +0.17(+10.14%)
Feb 15, 2007 1.638 1.677 1.610 1.653 145,929 +0.01(+0.71%)
Feb 14, 2007 1.647 1.667 1.618 1.642 191,462 +0.02(+1.32%)
Feb 13, 2007 1.647 1.667 1.595 1.620 151,661 -0.03(-1.53%)
Feb 12, 2007 1.657 1.706 1.618 1.645 263,537 -0.01(-0.70%)
Feb 09, 2007 1.712 1.723 1.618 1.657 220,304 -0.04(-2.30%)
Feb 08, 2007 1.601 1.716 1.601 1.696 224,921 +0.10(+6.10%)
Feb 07, 2007 1.706 1.716 1.540 1.599 509,086 -0.09(-5.20%)
Feb 06, 2007 1.599 1.735 1.562 1.686 931,230 +0.17(+11.47%)
Feb 05, 2007 1.355 1.550 1.337 1.513 976,368 +0.23(+17.58%)
Feb 02, 2007 1.289 1.316 1.267 1.287 224,151 -0.03(-2.37%)
Feb 01, 2007 1.355 1.394 1.306 1.318 132,849 -0.04(-3.29%)
Jan 31, 2007 1.355 1.404 1.267 1.363 289,037 +0.01(+0.58%)
Jan 30, 2007 1.316 1.365 1.306 1.355 130,028 +0.04(+2.81%)
Jan 29, 2007 1.365 1.365 1.287 1.318 210,815 -0.07(-4.79%)
Jan 26, 2007 1.404 1.404 1.287 1.384 164,908 +0.00(+0.00%)
Jan 25, 2007 1.437 1.443 1.384 1.384 145,160 -0.04(-3.01%)
Jan 24, 2007 1.394 1.445 1.388 1.427 133,106 +0.05(+3.83%)
Jan 23, 2007 1.355 1.419 1.296 1.374 182,604 +0.04(+2.92%)
Jan 22, 2007 1.410 1.433 1.332 1.335 252,619 -0.03(-2.42%)
Jan 19, 2007 1.462 1.462 1.365 1.369 203,121 -0.10(-7.02%)
Jan 18, 2007 1.458 1.511 1.433 1.472 377,005 +0.04(+2.72%)
Jan 17, 2007 1.316 1.462 1.316 1.433 399,062 +0.12(+8.89%)
Jan 16, 2007 1.413 1.413 1.248 1.316 573,459 -0.06(-4.26%)
Jan 12, 2007 1.374 1.410 1.326 1.374 297,244 +0.01(+1.00%)
Jan 11, 2007 1.394 1.410 1.257 1.361 382,135 -0.00(-0.14%)
Jan 10, 2007 1.365 1.394 1.351 1.363 314,428 +0.02(+1.30%)
Jan 09, 2007 1.411 1.433 1.341 1.345 633,985 +0.02(+1.77%)
Jan 08, 2007 1.267 1.332 1.240 1.322 812,486 +0.14(+11.88%)
Jan 05, 2007 1.263 1.263 1.160 1.181 303,143 -0.09(-6.77%)
Jan 04, 2007 1.053 1.267 0.9767 1.267 1,104,088 +0.21(+19.93%)
Jan 03, 2007 1.102 1.148 1.031 1.057 311,093 -0.07(-6.55%)
Dec 29, 2006 0.9631 1.141 0.9553 1.131 715,798 +0.18(+18.37%)
Dec 28, 2006 0.9845 0.9845 0.9260 0.9553 118,231 +0.01(+1.03%)
Dec 27, 2006 0.9845 0.9943 0.9377 0.9455 250,311 -0.08(-7.97%)
Dec 26, 2006 1.121 1.121 1.024 1.027 184,655 -0.09(-8.03%)
Dec 22, 2006 0.9728 1.148 0.9260 1.117 602,183 +0.20(+21.66%)
Dec 21, 2006 0.8013 0.9709 0.7993 0.9182 326,225 +0.12(+14.86%)
Dec 20, 2006 0.7993 0.8266 0.7993 0.7995 29,750 -0.01(-0.95%)
Dec 19, 2006 0.7993 0.8188 0.7954 0.8071 77,965 -0.02(-2.82%)
Dec 18, 2006 0.8949 0.8968 0.8286 0.8305 88,737 -0.02(-2.07%)
Dec 15, 2006 0.8871 0.9358 0.7798 0.8481 763,244 -0.04(-4.40%)
Dec 14, 2006 0.6629 0.9241 0.6238 0.8871 792,994 +0.22(+33.43%)
Dec 13, 2006 0.6629 0.6726 0.6531 0.6648 9,745 -0.01(-1.51%)
Dec 12, 2006 0.6687 0.6750 0.6551 0.6750 21,286 +0.01(+1.24%)
Dec 11, 2006 0.6453 0.6687 0.6453 0.6668 6,411 +0.03(+3.95%)
Dec 08, 2006 0.6336 0.6531 0.6239 0.6414 23,594 -0.00(-0.30%)
Dec 07, 2006 0.6278 0.6434 0.6258 0.6434 16,670 +0.01(+1.85%)
Dec 06, 2006 0.5888 0.6317 0.5888 0.6317 30,006 +0.04(+6.58%)
Dec 05, 2006 0.6297 0.6297 0.5849 0.5927 10,002 -0.03(-5.14%)
Dec 04, 2006 0.6258 0.6336 0.6102 0.6248 26,416 +0.00(+0.15%)
Dec 01, 2006 0.6297 0.6317 0.6181 0.6239 9,745 +0.01(+1.26%)
Nov 30, 2006 0.6161 0.6161 0.6161 0.6161 3,334 -0.00(-0.56%)
Nov 29, 2006 0.6317 0.6317 0.6063 0.6196 6,411 -0.00(-0.38%)
Nov 28, 2006 0.6219 0.6307 0.6219 0.6219 6,924 +0.01(+1.92%)
Nov 27, 2006 0.6278 0.6316 0.6044 0.6102 31,545 -0.00(-0.63%)
Nov 24, 2006 0.6083 0.6297 0.5849 0.6141 22,825 -0.02(-2.48%)
Nov 22, 2006 0.6044 0.6317 0.6005 0.6297 47,702 +0.04(+5.90%)
Nov 21, 2006 0.5849 0.5946 0.5751 0.5946 26,159 +0.00(+0.00%)
Nov 20, 2006 0.5732 0.6141 0.5478 0.5946 62,321 +0.04(+6.64%)
Nov 17, 2006 0.5556 0.5712 0.5556 0.5576 14,362 +0.00(+0.35%)
Nov 16, 2006 0.5478 0.5673 0.5478 0.5556 31,545 +0.00(+0.00%)
Nov 15, 2006 0.5537 0.5751 0.5498 0.5556 31,545 +0.01(+1.42%)
Nov 14, 2006 0.5849 0.5985 0.5459 0.5478 24,364 -0.04(-6.33%)
Nov 13, 2006 0.6434 0.6434 0.5712 0.5849 97,457 -0.04(-6.54%)
Nov 10, 2006 0.6239 0.6531 0.6044 0.6258 21,030 -0.01(-2.13%)
Nov 09, 2006 0.5654 0.7408 0.5654 0.6395 352,898 +0.10(+17.99%)
Nov 08, 2006 0.5537 0.5537 0.5361 0.5420 24,364 -0.00(-0.71%)
Nov 07, 2006 0.5907 0.5907 0.5264 0.5459 76,170 -0.03(-5.08%)
Nov 06, 2006 0.5849 0.5966 0.5751 0.5751 41,034 -0.01(-1.67%)
Nov 03, 2006 0.5849 0.6044 0.5849 0.5849 82,838 +0.01(+1.69%)
Nov 02, 2006 0.5946 0.5946 0.5654 0.5751 80,530 -0.02(-3.28%)
Nov 01, 2006 0.5966 0.6005 0.5946 0.5946 22,569 -0.00(-0.33%)
Oct 31, 2006 0.6044 0.6044 0.5946 0.5966 21,286 -0.02(-2.86%)
Oct 30, 2006 0.6239 0.6239 0.6141 0.6141 10,002 +0.01(+0.96%)
Oct 27, 2006 0.6180 0.6180 0.5966 0.6082 22,825 -0.01(-2.20%)
Oct 26, 2006 0.6239 0.6336 0.6141 0.6219 25,646 -0.00(-0.31%)
Oct 25, 2006 0.6239 0.6258 0.6200 0.6239 52,575 +0.02(+2.56%)
Oct 24, 2006 0.6044 0.6297 0.6044 0.6083 16,926 +0.00(+0.65%)
Oct 23, 2006 0.5985 0.6063 0.5946 0.6044 30,775 -0.00(-0.64%)
Oct 20, 2006 0.6434 0.6434 0.5654 0.6083 143,621 -0.03(-5.17%)
Oct 19, 2006 0.6414 0.6414 0.6414 0.6414 256 +0.00(+0.30%)
Oct 18, 2006 0.6434 0.6492 0.6356 0.6395 35,135 -0.00(-0.61%)
Oct 17, 2006 0.6473 0.6473 0.6395 0.6434 16,926 +0.00(+0.61%)
Oct 16, 2006 0.6512 0.6531 0.6395 0.6395 45,907 -0.00(-0.00%)
Oct 13, 2006 0.6531 0.6531 0.6336 0.6395 102,073 -0.01(-2.09%)
Oct 12, 2006 0.6395 0.6531 0.6356 0.6531 97,970 +0.02(+2.76%)
Oct 11, 2006 0.6356 0.6414 0.6336 0.6356 52,319 -0.00(-0.61%)
Oct 10, 2006 0.6336 0.6434 0.6239 0.6395 32,827 -0.00(-0.61%)
Oct 09, 2006 0.6629 0.6668 0.6063 0.6434 196,453 -0.01(-0.89%)
Oct 06, 2006 0.5127 0.6824 0.5108 0.6491 722,209 +0.14(+26.60%)
Oct 05, 2006 0.5069 0.5166 0.4952 0.5127 28,724 +0.03(+5.20%)
Oct 04, 2006 0.4874 0.4874 0.4874 0.4874 6,411 -0.03(-5.66%)
Oct 03, 2006 0.4581 0.5166 0.4581 0.5166 50,523 +0.07(+14.69%)
Oct 02, 2006 0.4426 0.4505 0.4426 0.4505 1,795 -0.01(-1.26%)
Sep 29, 2006 0.4387 0.4562 0.4387 0.4562 16,926 -0.00(-0.42%)
Sep 28, 2006 0.4581 0.4581 0.4581 0.4581 256 +0.00(+0.42%)
Sep 27, 2006 0.4581 0.4640 0.4505 0.4562 12,566 +0.01(+1.74%)
Sep 26, 2006 0.4406 0.4484 0.4406 0.4484 13,079 -0.01(-1.29%)
Sep 25, 2006 0.4971 0.4971 0.4426 0.4542 21,799 -0.04(-7.54%)
Sep 22, 2006 0.4991 0.5010 0.4913 0.4913 4,616 -0.01(-1.17%)
Sep 21, 2006 0.4971 0.5108 0.4971 0.4971 43,599 +0.02(+3.65%)
Sep 20, 2006 0.4776 0.4835 0.4659 0.4796 44,881 +0.01(+2.07%)
Sep 19, 2006 0.4504 0.4874 0.4504 0.4698 43,599 +0.02(+4.78%)
Sep 18, 2006 0.4484 0.4503 0.4484 0.4484 4,616 +0.00(+0.00%)
Sep 15, 2006 0.4484 0.4542 0.4426 0.4484 13,592 +0.00(+0.00%)
Sep 14, 2006 0.4387 0.4484 0.4250 0.4484 15,387 -0.00(-0.86%)
Sep 13, 2006 0.4523 0.4562 0.4387 0.4523 43,599 +0.01(+3.11%)
Sep 12, 2006 0.4192 0.4387 0.4153 0.4387 10,771 +0.02(+4.65%)
Sep 11, 2006 0.4211 0.4211 0.4153 0.4192 2,821 -0.01(-2.27%)
Sep 08, 2006 0.4192 0.4387 0.4192 0.4289 21,286 +0.00(+0.00%)
Sep 07, 2006 0.4250 0.4289 0.4250 0.4289 34,110 +0.00(+0.46%)
Sep 06, 2006 0.4114 0.4269 0.4114 0.4269 5,385 +0.02(+3.79%)
Sep 05, 2006 0.4192 0.4192 0.3841 0.4114 180,552 -0.01(-3.21%)
Sep 01, 2006 0.4289 0.4484 0.4211 0.4250 81,299 -0.00(-0.91%)
Aug 31, 2006 0.3997 0.4620 0.3997 0.4289 280,830 +0.03(+7.32%)
Aug 30, 2006 0.4192 0.4192 0.3997 0.3997 107,972 -0.02(-4.65%)
Aug 29, 2006 0.4231 0.4464 0.4133 0.4192 150,289 -0.01(-2.27%)
Aug 28, 2006 0.4484 0.4679 0.4211 0.4289 98,226 -0.02(-3.93%)
Aug 25, 2006 0.4659 0.4659 0.4387 0.4465 36,418 -0.02(-4.18%)
Aug 24, 2006 0.4874 0.4893 0.4387 0.4659 28,467 -0.01(-2.02%)
Aug 23, 2006 0.4659 0.4971 0.4289 0.4755 41,291 +0.01(+2.49%)
Aug 22, 2006 0.5127 0.5127 0.4581 0.4640 62,064 -0.05(-9.85%)
Aug 21, 2006 0.5361 0.5498 0.5147 0.5147 19,491 -0.01(-1.49%)
Aug 18, 2006 0.5069 0.5225 0.5069 0.5225 12,053 +0.02(+4.69%)
Aug 17, 2006 0.4776 0.5049 0.4698 0.4991 20,517 +0.02(+4.49%)
Aug 16, 2006 0.4893 0.4893 0.4776 0.4776 40,778 -0.02(-3.16%)
Aug 15, 2006 0.5069 0.5166 0.4874 0.4932 21,286 -0.02(-3.44%)
Aug 14, 2006 0.5556 0.5595 0.3704 0.5108 246,720 +0.23(+79.15%)
Aug 11, 2006 0.2827 0.2876 0.2827 0.2851 38,982 +0.00(+0.17%)
Aug 10, 2006 0.2876 0.2876 0.2803 0.2846 27,185 -0.00(-0.17%)
Aug 09, 2006 0.2803 0.2876 0.2803 0.2851 49,241 +0.00(+1.56%)
Aug 08, 2006 0.2729 0.2822 0.2705 0.2807 113,871 +0.01(+3.78%)
Aug 07, 2006 0.2681 0.2705 0.2661 0.2705 19,491 +0.00(+1.09%)
Aug 04, 2006 0.2681 0.2681 0.2617 0.2676 35,392 -0.00(-0.18%)
Aug 03, 2006 0.2671 0.2681 0.2647 0.2681 16,413 +0.00(+1.66%)
Aug 02, 2006 0.2681 0.2681 0.2637 0.2637 18,465 -0.00(-1.81%)
Aug 01, 2006 0.2632 0.2729 0.2612 0.2686 46,676 +0.01(+4.55%)
Jul 31, 2006 0.2437 0.2656 0.2437 0.2569 53,857 +0.01(+4.36%)
Jul 28, 2006 0.2339 0.2461 0.2339 0.2461 37,957 +0.00(+2.02%)
Jul 27, 2006 0.2413 0.2413 0.2388 0.2413 43,086 +0.00(+1.02%)
Jul 26, 2006 0.2388 0.2388 0.2383 0.2388 14,362 +0.00(+1.03%)
Jul 25, 2006 0.2413 0.2413 0.2364 0.2364 11,284 -0.00(-1.02%)
Jul 24, 2006 0.2437 0.2437 0.2291 0.2388 77,965 +0.01(+3.16%)
Jul 21, 2006 0.2339 0.2388 0.2291 0.2315 71,297 +0.01(+5.56%)
Jul 20, 2006 0.2091 0.2266 0.2081 0.2193 43,599 +0.01(+4.65%)
Jul 19, 2006 0.2096 0.2096 0.2096 0.2096 0 +0.00(+0.00%)
Jul 18, 2006 0.2101 0.2101 0.2096 0.2096 2,564 -0.00(-2.27%)
Jul 17, 2006 0.2145 0.2145 0.2145 0.2145 7,693 -0.00(-1.12%)
Jul 14, 2006 0.2184 0.2184 0.2169 0.2169 2,051 -0.00(-1.55%)
Jul 13, 2006 0.2218 0.2218 0.2198 0.2203 39,495 -0.01(-2.38%)
Jul 12, 2006 0.2237 0.2310 0.2237 0.2257 35,392 +0.00(+0.87%)
Jul 11, 2006 0.2023 0.2266 0.2023 0.2237 74,888 +0.02(+11.95%)
Jul 10, 2006 0.2042 0.2042 0.1998 0.1998 3,077 -0.00(-1.20%)
Jul 07, 2006 0.2047 0.2052 0.2023 0.2023 5,642 +0.00(+1.22%)
Jul 06, 2006 0.1950 0.2047 0.1950 0.1998 13,336 +0.00(+2.50%)
Jul 05, 2006 0.1950 0.1950 0.1950 0.1950 174,397 +0.00(+0.00%)
Jul 03, 2006 0.1950 0.1950 0.1950 0.1950 4,616 +0.00(+1.52%)
Jun 30, 2006 0.1950 0.1974 0.1911 0.1920 125,155 -0.01(-2.72%)
Jun 29, 2006 0.1950 0.1974 0.1925 0.1974 81,556 +0.00(+0.00%)
Jun 28, 2006 0.1950 0.1984 0.1852 0.1974 123,103 -0.00(-0.98%)
Jun 27, 2006 0.1998 0.1998 0.1925 0.1993 117,461 -0.00(-0.24%)
Jun 26, 2006 0.1998 0.2071 0.1925 0.1998 122,078 -0.00(-1.20%)
Jun 23, 2006 0.2086 0.2091 0.2013 0.2023 52,319 -0.01(-5.16%)
Jun 22, 2006 0.2145 0.2145 0.2013 0.2133 160,035 -0.00(-1.67%)
Jun 21, 2006 0.2096 0.2193 0.1979 0.2169 162,599 +0.01(+3.25%)
Jun 20, 2006 0.2169 0.2286 0.2052 0.2101 147,211 -0.01(-3.36%)
Jun 19, 2006 0.2310 0.2310 0.2169 0.2174 44,625 -0.01(-4.50%)
Jun 16, 2006 0.2296 0.2388 0.2193 0.2276 94,892 -0.00(-0.85%)
Jun 15, 2006 0.2364 0.2364 0.2296 0.2296 5,129 -0.01(-4.66%)
Jun 14, 2006 0.2242 0.2408 0.2227 0.2408 22,056 +0.02(+6.96%)
Jun 13, 2006 0.2388 0.2388 0.2242 0.2251 40,008 -0.02(-6.89%)
Jun 12, 2006 0.2315 0.2461 0.2266 0.2417 30,775 +0.01(+5.76%)
Jun 09, 2006 0.2340 0.2340 0.2286 0.2286 40,521 -0.01(-3.30%)
Jun 08, 2006 0.2388 0.2388 0.2364 0.2364 51,806 -0.01(-3.00%)
Jun 07, 2006 0.2471 0.2486 0.2437 0.2437 31,288 -0.00(-1.95%)
Jun 06, 2006 0.2500 0.2500 0.2466 0.2485 9,745 -0.00(-0.98%)
Jun 05, 2006 0.2510 0.2510 0.2486 0.2510 5,642 +0.00(+0.00%)
Jun 02, 2006 0.2583 0.2608 0.2510 0.2510 34,366 -0.01(-2.83%)
Jun 01, 2006 0.2525 0.2627 0.2525 0.2583 79,504 +0.01(+2.91%)
May 31, 2006 0.2461 0.2510 0.2461 0.2510 66,681 +0.01(+3.00%)
May 30, 2006 0.2413 0.2437 0.2413 0.2437 15,387 +0.00(+1.62%)
May 26, 2006 0.2437 0.2437 0.2398 0.2398 18,978 -0.00(-1.20%)
May 25, 2006 0.2437 0.2437 0.2398 0.2427 6,668 -0.00(-0.40%)
May 24, 2006 0.2417 0.2437 0.2417 0.2437 2,564 +0.00(+0.81%)
May 23, 2006 0.2339 0.2437 0.2339 0.2417 96,944 +0.01(+2.60%)
May 22, 2006 0.2388 0.2417 0.2320 0.2356 32,827 -0.00(-0.94%)
May 19, 2006 0.2437 0.2437 0.2379 0.2379 54,883 -0.01(-2.20%)
May 18, 2006 0.2413 0.2437 0.2413 0.2432 95,918 +0.01(+2.25%)
May 17, 2006 0.2242 0.2388 0.2242 0.2378 88,224 +0.02(+7.49%)
May 16, 2006 0.2154 0.2218 0.2154 0.2213 55,909 +0.01(+5.09%)
May 15, 2006 0.2106 0.2106 0.2106 0.2106 3,590 -0.00(-1.59%)
May 12, 2006 0.2140 0.2140 0.2140 0.2140 0 +0.00(+0.00%)
May 11, 2006 0.2184 0.2184 0.2135 0.2140 8,206 -0.00(-2.23%)
May 10, 2006 0.2193 0.2193 0.2159 0.2188 3,590 +0.00(+1.13%)
May 09, 2006 0.2188 0.2193 0.2164 0.2164 29,750 -0.00(-1.11%)
May 08, 2006 0.2159 0.2188 0.2096 0.2188 45,138 +0.00(+0.90%)
May 05, 2006 0.2120 0.2169 0.2120 0.2169 10,258 +0.01(+4.46%)
May 04, 2006 0.2047 0.2120 0.2047 0.2076 21,543 -0.01(-2.74%)
May 03, 2006 0.2120 0.2135 0.2096 0.2135 2,051 +0.01(+3.06%)
May 02, 2006 0.2096 0.2096 0.2071 0.2071 5,642 +0.00(+0.00%)
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.