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

Key Tronic Cp (NQ: KTCC )

4.270 -0.030 (-0.70%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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 29, 2011 5.350 5.370 5.250 5.250 29,429 -0.09(-1.68%)
Apr 28, 2011 5.320 5.340 5.220 5.340 30,382 -0.00(-0.00%)
Apr 27, 2011 5.340 5.340 5.260 5.340 25,851 +0.03(+0.56%)
Apr 26, 2011 5.360 5.420 5.300 5.310 20,671 -0.02(-0.38%)
Apr 25, 2011 5.424 5.430 5.320 5.330 22,254 -0.04(-0.74%)
Apr 21, 2011 5.370 5.390 5.300 5.370 17,266 +0.04(+0.75%)
Apr 20, 2011 5.320 5.377 5.280 5.330 37,126 +0.05(+0.95%)
Apr 19, 2011 5.340 5.440 5.230 5.280 59,552 -0.04(-0.75%)
Apr 18, 2011 5.270 5.320 5.190 5.320 30,839 +0.03(+0.57%)
Apr 15, 2011 5.270 5.339 5.200 5.290 26,046 +0.09(+1.73%)
Apr 14, 2011 5.150 5.220 5.140 5.200 33,325 +0.08(+1.56%)
Apr 13, 2011 5.500 5.500 5.120 5.120 26,296 +0.01(+0.20%)
Apr 12, 2011 5.100 5.150 5.100 5.110 15,122 +0.02(+0.39%)
Apr 11, 2011 5.130 5.170 5.090 5.090 32,493 -0.01(-0.20%)
Apr 08, 2011 5.060 5.120 5.020 5.100 24,220 +0.05(+0.99%)
Apr 07, 2011 5.000 5.140 5.000 5.050 26,282 +0.07(+1.41%)
Apr 06, 2011 5.130 5.130 4.980 4.980 77,429 -0.16(-3.11%)
Apr 05, 2011 5.150 5.210 5.100 5.140 22,691 -0.01(-0.19%)
Apr 04, 2011 5.060 5.150 5.030 5.150 54,743 +0.12(+2.28%)
Apr 01, 2011 5.060 5.060 5.000 5.035 21,261 +0.03(+0.50%)
Mar 31, 2011 5.060 5.060 5.000 5.010 32,400 -0.04(-0.79%)
Mar 30, 2011 5.030 5.060 5.000 5.050 17,105 +0.05(+1.00%)
Mar 29, 2011 5.050 5.090 5.000 5.000 34,706 -0.02(-0.40%)
Mar 28, 2011 5.050 5.060 5.010 5.020 23,080 +0.02(+0.40%)
Mar 25, 2011 5.030 5.050 4.970 5.000 55,172 +0.02(+0.40%)
Mar 24, 2011 4.880 5.020 4.850 4.980 65,143 +0.15(+3.11%)
Mar 23, 2011 4.890 4.890 4.810 4.830 62,257 -0.07(-1.43%)
Mar 22, 2011 4.940 4.970 4.810 4.900 49,457 -0.01(-0.20%)
Mar 21, 2011 4.950 5.000 4.792 4.910 154,555 +0.16(+3.37%)
Mar 18, 2011 4.680 4.790 4.630 4.750 205,611 +0.17(+3.71%)
Mar 17, 2011 4.640 4.640 4.530 4.580 51,997 +0.04(+0.88%)
Mar 16, 2011 4.490 4.570 4.480 4.540 98,593 +0.08(+1.79%)
Mar 15, 2011 4.380 4.460 4.310 4.460 56,811 -0.02(-0.45%)
Mar 14, 2011 4.570 4.570 4.410 4.480 101,111 -0.05(-1.10%)
Mar 11, 2011 4.420 4.530 4.380 4.530 85,603 +0.13(+2.95%)
Mar 10, 2011 4.430 4.440 4.320 4.400 48,368 -0.07(-1.57%)
Mar 09, 2011 4.480 4.520 4.460 4.470 31,172 -0.02(-0.45%)
Mar 08, 2011 4.590 4.620 4.420 4.490 118,929 -0.08(-1.75%)
Mar 07, 2011 4.590 4.610 4.570 4.570 61,861 -0.01(-0.22%)
Mar 04, 2011 4.610 4.699 4.550 4.580 96,653 -0.03(-0.65%)
Mar 03, 2011 4.680 4.758 4.610 4.610 44,328 -0.05(-1.07%)
Mar 02, 2011 4.710 4.720 4.640 4.660 32,910 -0.01(-0.21%)
Mar 01, 2011 4.730 4.810 4.600 4.670 60,524 -0.07(-1.48%)
Feb 28, 2011 4.610 4.740 4.600 4.740 76,312 +0.12(+2.60%)
Feb 25, 2011 4.660 4.750 4.610 4.620 46,840 +0.01(+0.22%)
Feb 24, 2011 4.610 4.710 4.600 4.610 76,356 -0.02(-0.43%)
Feb 23, 2011 4.690 4.760 4.600 4.630 85,836 -0.06(-1.28%)
Feb 22, 2011 4.670 4.850 4.670 4.690 101,126 -0.11(-2.27%)
Feb 18, 2011 4.840 4.860 4.750 4.799 68,244 -0.01(-0.23%)
Feb 17, 2011 4.720 4.850 4.690 4.810 74,503 +0.10(+2.12%)
Feb 16, 2011 4.700 4.750 4.680 4.710 69,865 -0.01(-0.21%)
Feb 15, 2011 4.660 4.730 4.660 4.720 30,028 +0.03(+0.64%)
Feb 14, 2011 4.730 4.730 4.670 4.690 34,862 -0.04(-0.85%)
Feb 11, 2011 4.750 4.760 4.690 4.730 19,550 +0.03(+0.64%)
Feb 10, 2011 4.710 4.720 4.660 4.700 43,572 -0.05(-1.05%)
Feb 09, 2011 4.760 4.790 4.700 4.750 49,398 -0.04(-0.84%)
Feb 08, 2011 4.820 4.850 4.750 4.790 46,776 -0.02(-0.42%)
Feb 07, 2011 4.690 4.850 4.661 4.810 112,654 +0.12(+2.56%)
Feb 04, 2011 4.730 4.750 4.650 4.690 105,388 +0.04(+0.86%)
Feb 03, 2011 4.750 4.750 4.600 4.650 212,671 -0.10(-2.11%)
Feb 02, 2011 4.790 4.860 4.570 4.750 1,056,346 -1.25(-20.82%)
Feb 01, 2011 5.980 6.020 5.861 5.999 261,821 +0.13(+2.20%)
Jan 31, 2011 5.580 5.870 5.520 5.870 56,205 +0.27(+4.82%)
Jan 28, 2011 5.790 5.810 5.510 5.600 69,066 -0.21(-3.61%)
Jan 27, 2011 5.910 5.950 5.720 5.810 27,901 -0.07(-1.19%)
Jan 26, 2011 5.620 5.960 5.620 5.880 49,439 +0.20(+3.52%)
Jan 25, 2011 5.750 5.760 5.621 5.680 17,259 -0.07(-1.22%)
Jan 24, 2011 5.750 5.810 5.710 5.750 14,516 +0.01(+0.17%)
Jan 21, 2011 5.640 5.830 5.640 5.740 18,911 +0.06(+1.06%)
Jan 20, 2011 5.680 5.770 5.550 5.680 35,724 -0.04(-0.70%)
Jan 19, 2011 5.970 5.970 5.400 5.720 82,907 -0.28(-4.67%)
Jan 18, 2011 6.030 6.070 5.990 6.000 39,616 -0.01(-0.17%)
Jan 14, 2011 5.870 6.110 5.870 6.010 72,647 +0.15(+2.56%)
Jan 13, 2011 5.690 5.890 5.670 5.860 57,496 +0.19(+3.35%)
Jan 12, 2011 5.640 5.720 5.630 5.670 35,896 +0.04(+0.71%)
Jan 11, 2011 5.590 5.700 5.590 5.630 15,694 +0.04(+0.72%)
Jan 10, 2011 5.630 5.700 5.421 5.590 13,587 -0.03(-0.53%)
Jan 07, 2011 5.750 5.750 5.599 5.620 57,622 -0.10(-1.75%)
Jan 06, 2011 5.540 5.760 5.540 5.720 63,355 +0.16(+2.88%)
Jan 05, 2011 5.360 5.730 5.360 5.560 46,505 +0.17(+3.15%)
Jan 04, 2011 5.330 5.430 5.290 5.390 42,579 +0.05(+0.94%)
Jan 03, 2011 5.240 5.340 5.170 5.340 61,721 +0.12(+2.30%)
Dec 31, 2010 5.110 5.260 5.110 5.220 37,142 +0.08(+1.56%)
Dec 30, 2010 5.100 5.220 5.010 5.140 111,866 -0.02(-0.39%)
Dec 29, 2010 5.210 5.230 5.140 5.160 25,012 -0.02(-0.39%)
Dec 28, 2010 5.100 5.250 5.050 5.180 58,687 +0.12(+2.37%)
Dec 27, 2010 5.150 5.150 5.060 5.060 59,056 -0.09(-1.75%)
Dec 23, 2010 5.230 5.230 5.140 5.150 15,650 -0.07(-1.34%)
Dec 22, 2010 5.220 5.280 5.200 5.220 21,638 +0.02(+0.38%)
Dec 21, 2010 5.090 5.200 5.070 5.200 38,099 +0.09(+1.76%)
Dec 20, 2010 5.180 5.180 5.090 5.110 33,893 -0.09(-1.73%)
Dec 17, 2010 5.250 5.340 5.160 5.200 88,177 -0.07(-1.33%)
Dec 16, 2010 5.179 5.290 5.120 5.270 42,620 +0.13(+2.53%)
Dec 15, 2010 5.300 5.320 5.140 5.140 42,474 -0.12(-2.28%)
Dec 14, 2010 5.260 5.340 5.240 5.260 45,360 -0.01(-0.19%)
Dec 13, 2010 5.140 5.360 5.140 5.270 109,974 +0.13(+2.53%)
Dec 10, 2010 5.110 5.230 5.090 5.140 16,503 +0.02(+0.39%)
Dec 09, 2010 5.210 5.210 5.090 5.120 113,695 +0.04(+0.79%)
Dec 08, 2010 5.260 5.290 5.080 5.080 166,653 -0.17(-3.24%)
Dec 07, 2010 5.300 5.450 5.250 5.250 65,026 -0.06(-1.13%)
Dec 06, 2010 5.470 5.560 5.220 5.310 103,566 -0.19(-3.45%)
Dec 03, 2010 5.480 5.584 5.450 5.500 49,931 -0.03(-0.54%)
Dec 02, 2010 5.580 5.580 5.470 5.530 34,973 -0.01(-0.18%)
Dec 01, 2010 5.560 5.710 5.460 5.540 71,853 +0.08(+1.47%)
Nov 30, 2010 5.510 5.620 5.460 5.460 51,723 -0.11(-1.97%)
Nov 29, 2010 5.600 5.690 5.560 5.570 29,075 -0.09(-1.59%)
Nov 26, 2010 5.700 5.710 5.600 5.660 15,530 -0.03(-0.53%)
Nov 24, 2010 5.840 5.690 5.690 5.690 44,462 -0.10(-1.73%)
Nov 23, 2010 5.570 5.930 5.570 5.790 73,540 +0.20(+3.58%)
Nov 22, 2010 5.600 5.650 5.520 5.590 80,417 -0.02(-0.36%)
Nov 19, 2010 5.630 5.650 5.500 5.610 95,562 +0.01(+0.18%)
Nov 18, 2010 5.610 5.750 5.590 5.600 48,973 -0.01(-0.18%)
Nov 17, 2010 5.650 5.700 5.580 5.610 52,177 -0.08(-1.40%)
Nov 16, 2010 5.820 5.850 5.580 5.690 164,394 -0.13(-2.24%)
Nov 15, 2010 5.930 5.950 5.780 5.820 68,208 -0.12(-2.02%)
Nov 12, 2010 6.200 6.230 5.920 5.940 108,762 -0.28(-4.50%)
Nov 11, 2010 6.210 6.350 6.140 6.220 77,582 -0.07(-1.11%)
Nov 10, 2010 6.430 6.430 6.250 6.290 63,015 -0.10(-1.56%)
Nov 09, 2010 6.450 6.530 6.350 6.390 112,852 -0.06(-0.93%)
Nov 08, 2010 6.240 6.460 6.230 6.450 75,000 +0.16(+2.54%)
Nov 05, 2010 6.270 6.430 6.220 6.290 48,149 -0.01(-0.16%)
Nov 04, 2010 6.490 6.490 6.270 6.300 94,676 -0.11(-1.72%)
Nov 03, 2010 6.250 6.480 6.220 6.410 44,847 +0.19(+3.05%)
Nov 02, 2010 6.190 6.230 6.130 6.220 30,830 +0.10(+1.63%)
Nov 01, 2010 6.450 6.490 6.100 6.120 142,118 -0.28(-4.38%)
Oct 29, 2010 6.300 6.520 6.300 6.400 81,169 +0.10(+1.59%)
Oct 28, 2010 6.500 6.580 6.210 6.300 176,821 -0.20(-3.08%)
Oct 27, 2010 6.500 6.840 6.230 6.500 342,407 +0.45(+7.44%)
Oct 25, 2010 6.030 6.220 5.970 6.050 60,821 +0.11(+1.85%)
Oct 22, 2010 5.900 6.010 5.860 5.940 78,856 +0.02(+0.34%)
Oct 21, 2010 6.000 6.000 5.910 5.920 26,674 -0.04(-0.67%)
Oct 20, 2010 5.965 6.020 5.940 5.960 44,201 +0.00(+0.00%)
Oct 19, 2010 5.950 6.060 5.831 5.960 55,319 -0.01(-0.17%)
Oct 18, 2010 5.980 6.050 5.901 5.970 27,778 +0.04(+0.67%)
Oct 15, 2010 5.950 5.950 5.760 5.930 82,944 -0.02(-0.34%)
Oct 14, 2010 6.040 6.050 5.910 5.950 52,123 -0.08(-1.33%)
Oct 13, 2010 6.250 6.260 6.000 6.030 72,161 +0.00(+0.00%)
Oct 12, 2010 6.030 6.160 5.900 6.030 75,942 -0.17(-2.74%)
Oct 11, 2010 6.470 6.600 6.200 6.200 137,368 -0.22(-3.43%)
Oct 08, 2010 6.120 6.480 6.120 6.420 93,263 +0.06(+0.94%)
Oct 07, 2010 6.430 6.460 6.250 6.360 47,155 -0.05(-0.78%)
Oct 06, 2010 6.320 6.480 6.180 6.410 84,410 +0.09(+1.42%)
Oct 05, 2010 6.020 6.440 6.020 6.320 105,276 +0.24(+3.95%)
Oct 04, 2010 6.010 6.197 5.930 6.080 132,559 +0.05(+0.83%)
Oct 01, 2010 5.950 6.100 5.900 6.030 74,893 +0.08(+1.34%)
Sep 30, 2010 6.000 6.000 5.760 5.950 37,102 -0.05(-0.83%)
Sep 29, 2010 5.870 6.030 5.820 6.000 49,089 +0.13(+2.21%)
Sep 28, 2010 5.760 5.990 5.640 5.870 47,446 +0.17(+2.98%)
Sep 27, 2010 6.040 6.040 5.590 5.700 116,036 -0.18(-3.06%)
Sep 24, 2010 6.010 6.090 5.880 5.880 32,408 -0.05(-0.84%)
Sep 23, 2010 5.970 6.150 5.850 5.930 55,898 +0.04(+0.68%)
Sep 22, 2010 5.800 6.040 5.760 5.890 35,198 -0.07(-1.17%)
Sep 21, 2010 5.880 6.170 5.820 5.960 107,715 +0.12(+2.05%)
Sep 20, 2010 5.450 5.930 5.450 5.840 109,287 +0.39(+7.16%)
Sep 17, 2010 5.400 5.450 5.280 5.450 26,205 +0.14(+2.64%)
Sep 15, 2010 5.280 5.340 5.250 5.310 13,830 +0.05(+0.95%)
Sep 14, 2010 5.280 5.350 5.192 5.260 36,755 +0.03(+0.57%)
Sep 13, 2010 5.340 5.340 5.190 5.230 19,885 +0.02(+0.36%)
Sep 10, 2010 5.370 5.370 5.140 5.211 11,197 -0.09(-1.67%)
Sep 09, 2010 5.400 5.450 5.300 5.300 7,800 -0.03(-0.56%)
Sep 08, 2010 5.370 5.440 5.330 5.330 28,259 +0.00(+0.00%)
Sep 07, 2010 5.280 5.400 5.120 5.330 22,528 +0.08(+1.52%)
Sep 03, 2010 5.250 5.280 5.120 5.250 27,546 +0.09(+1.78%)
Sep 02, 2010 5.140 5.190 5.080 5.158 11,220 +0.03(+0.55%)
Sep 01, 2010 5.340 5.380 5.110 5.130 45,488 -0.09(-1.72%)
Aug 31, 2010 5.250 5.340 5.171 5.220 21,645 +0.02(+0.38%)
Aug 30, 2010 5.100 5.390 5.100 5.200 46,058 +0.14(+2.77%)
Aug 27, 2010 5.060 5.130 4.970 5.060 30,498 +0.04(+0.90%)
Aug 26, 2010 5.140 5.140 5.000 5.015 20,900 -0.10(-1.86%)
Aug 25, 2010 5.030 5.110 4.980 5.110 27,820 +0.08(+1.69%)
Aug 24, 2010 4.990 5.050 4.940 5.025 14,997 -0.03(-0.69%)
Aug 23, 2010 4.990 5.140 4.950 5.060 41,181 +0.10(+2.02%)
Aug 20, 2010 5.010 5.070 4.850 4.960 45,796 -0.10(-1.98%)
Aug 19, 2010 5.290 5.330 4.992 5.060 79,592 -0.21(-3.98%)
Aug 18, 2010 5.210 5.450 5.150 5.270 218,259 +0.41(+8.44%)
Aug 17, 2010 4.800 5.000 4.800 4.860 116,940 +0.14(+2.97%)
Aug 16, 2010 4.700 4.950 4.600 4.720 55,026 +0.03(+0.64%)
Aug 13, 2010 4.750 4.790 4.650 4.690 41,362 -0.05(-1.05%)
Aug 12, 2010 4.960 4.960 4.620 4.740 166,049 -0.31(-6.14%)
Aug 11, 2010 5.110 5.330 5.000 5.050 95,127 -0.21(-3.99%)
Aug 10, 2010 5.170 5.440 5.170 5.260 48,485 +0.01(+0.19%)
Aug 09, 2010 5.180 5.260 5.150 5.250 36,866 +0.09(+1.74%)
Aug 06, 2010 5.060 5.180 5.060 5.160 44,710 +0.01(+0.19%)
Aug 05, 2010 5.120 5.160 5.060 5.150 24,545 -0.01(-0.19%)
Aug 04, 2010 5.180 5.230 5.060 5.160 61,840 -0.04(-0.77%)
Aug 03, 2010 5.180 5.318 5.150 5.200 40,661 -0.03(-0.58%)
Aug 02, 2010 5.250 5.380 5.230 5.230 28,082 -0.02(-0.38%)
Jul 30, 2010 5.280 5.440 5.240 5.250 20,822 -0.06(-1.13%)
Jul 29, 2010 5.400 5.440 5.280 5.310 34,218 -0.09(-1.66%)
Jul 28, 2010 5.320 5.440 5.250 5.400 36,631 +0.05(+0.93%)
Jul 27, 2010 5.630 5.630 5.270 5.350 41,606 -0.28(-4.97%)
Jul 26, 2010 5.529 5.635 5.440 5.630 18,378 +0.12(+2.18%)
Jul 23, 2010 5.520 5.580 5.455 5.510 6,040 -0.04(-0.72%)
Jul 22, 2010 5.500 5.630 5.300 5.550 30,618 +0.07(+1.28%)
Jul 21, 2010 5.570 5.620 5.420 5.480 32,463 -0.02(-0.37%)
Jul 20, 2010 5.600 5.640 5.500 5.500 14,660 -0.09(-1.61%)
Jul 19, 2010 5.710 5.710 5.460 5.590 27,674 -0.02(-0.36%)
Jul 16, 2010 5.620 5.640 5.510 5.610 15,455 -0.02(-0.36%)
Jul 15, 2010 5.550 5.750 5.550 5.630 3,291 -0.01(-0.16%)
Jul 14, 2010 5.510 5.720 5.510 5.639 28,740 +0.13(+2.34%)
Jul 13, 2010 5.430 5.510 5.300 5.510 27,459 +0.20(+3.77%)
Jul 12, 2010 5.020 5.320 5.020 5.310 16,533 -0.05(-0.95%)
Jul 09, 2010 5.410 5.840 5.200 5.361 50,356 +0.14(+2.70%)
Jul 08, 2010 5.110 5.360 5.090 5.220 20,200 +0.13(+2.55%)
Jul 07, 2010 4.800 5.090 4.720 5.090 23,960 +0.28(+5.82%)
Jul 06, 2010 4.920 4.970 4.770 4.810 33,581 -0.07(-1.43%)
Jul 02, 2010 4.900 5.010 4.830 4.880 26,450 -0.03(-0.61%)
Jul 01, 2010 5.100 5.117 4.550 4.910 119,748 -0.24(-4.66%)
Jun 30, 2010 5.240 5.250 5.150 5.150 15,254 -0.09(-1.72%)
Jun 29, 2010 5.300 5.390 5.140 5.240 23,540 -0.23(-4.20%)
Jun 25, 2010 5.370 5.700 5.280 5.470 51,959 +0.14(+2.63%)
Jun 24, 2010 5.410 5.440 5.290 5.330 9,845 -0.09(-1.66%)
Jun 23, 2010 5.300 5.440 5.270 5.420 10,054 +0.12(+2.26%)
Jun 22, 2010 5.360 5.470 5.300 5.300 8,999 -0.10(-1.85%)
Jun 21, 2010 5.400 5.440 5.350 5.400 11,570 +0.08(+1.50%)
Jun 18, 2010 5.380 5.380 5.250 5.320 9,610 -0.12(-2.21%)
Jun 17, 2010 5.450 5.480 5.360 5.440 5,029 +0.03(+0.55%)
Jun 16, 2010 5.500 5.500 5.350 5.410 17,923 -0.09(-1.64%)
Jun 15, 2010 5.300 5.550 5.250 5.500 10,370 +0.20(+3.77%)
Jun 14, 2010 5.310 5.540 5.300 5.300 24,374 +0.03(+0.57%)
Jun 11, 2010 5.200 5.310 4.940 5.270 8,647 -0.03(-0.57%)
Jun 10, 2010 5.310 5.340 5.230 5.300 11,215 +0.07(+1.34%)
Jun 09, 2010 5.280 5.370 5.180 5.230 12,190 +0.04(+0.77%)
Jun 08, 2010 5.200 5.249 4.890 5.190 107,064 -0.01(-0.19%)
Jun 07, 2010 5.530 5.530 5.200 5.200 30,589 -0.30(-5.45%)
Jun 04, 2010 5.700 5.930 5.450 5.500 63,947 -0.42(-7.09%)
Jun 03, 2010 5.490 6.060 5.320 5.920 76,841 +0.47(+8.62%)
Jun 02, 2010 5.470 5.470 5.320 5.450 33,366 +0.04(+0.74%)
Jun 01, 2010 5.550 5.580 5.300 5.410 29,853 -0.15(-2.70%)
May 28, 2010 5.560 5.600 5.530 5.560 25,015 +0.00(+0.00%)
May 27, 2010 5.490 5.710 5.490 5.560 41,210 +0.15(+2.77%)
May 26, 2010 5.180 5.550 5.180 5.410 74,306 +0.30(+5.87%)
May 25, 2010 5.020 5.140 4.880 5.110 81,395 -0.06(-1.16%)
May 24, 2010 5.160 5.300 5.150 5.170 45,878 -0.01(-0.23%)
May 21, 2010 5.100 5.340 5.050 5.182 63,715 +0.00(+0.04%)
May 20, 2010 5.240 5.500 5.150 5.180 130,476 -0.41(-7.39%)
May 19, 2010 5.650 5.720 5.410 5.593 37,285 -0.16(-2.73%)
May 18, 2010 5.770 5.940 5.650 5.750 41,387 -0.06(-1.03%)
May 17, 2010 5.870 5.870 5.550 5.810 67,026 -0.08(-1.36%)
May 14, 2010 6.150 6.250 5.760 5.890 63,808 -0.30(-4.85%)
May 13, 2010 6.300 6.330 6.160 6.190 23,171 -0.01(-0.16%)
May 12, 2010 6.070 6.350 6.070 6.200 37,941 +0.20(+3.33%)
May 11, 2010 6.000 6.050 5.860 6.000 27,993 +0.01(+0.17%)
May 10, 2010 5.970 6.150 5.860 5.990 57,092 +0.28(+4.90%)
May 07, 2010 5.780 5.950 5.551 5.710 84,347 -0.05(-0.87%)
May 06, 2010 6.000 6.100 5.650 5.760 117,308 -0.29(-4.87%)
May 05, 2010 5.927 6.160 5.900 6.055 99,681 -0.08(-1.38%)
May 04, 2010 6.380 6.420 5.920 6.140 86,014 -0.27(-4.21%)
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.