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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 2.310 2.340 2.232 2.340 77,643 +0.02(+0.86%)
Jan 30, 2006 2.290 2.330 2.180 2.320 60,784 +0.06(+2.65%)
Jan 27, 2006 2.150 2.340 2.150 2.260 62,669 +0.07(+3.20%)
Jan 26, 2006 2.220 2.300 2.180 2.190 68,835 -0.03(-1.35%)
Jan 25, 2006 2.300 2.380 2.210 2.220 119,533 +0.01(+0.45%)
Jan 24, 2006 2.220 2.260 2.130 2.210 102,589 +0.02(+0.91%)
Jan 23, 2006 2.230 2.250 2.130 2.190 121,206 -0.07(-3.10%)
Jan 20, 2006 2.210 2.370 2.210 2.260 152,348 +0.01(+0.44%)
Jan 19, 2006 2.340 2.350 2.236 2.250 185,356 -0.05(-2.17%)
Jan 18, 2006 2.300 2.320 2.230 2.300 69,699 -0.05(-2.13%)
Jan 17, 2006 2.130 2.380 2.110 2.350 203,534 +0.25(+11.90%)
Jan 13, 2006 2.140 2.150 2.080 2.100 33,909 +0.03(+1.45%)
Jan 12, 2006 2.140 2.150 1.900 2.070 91,600 +0.05(+2.48%)
Jan 11, 2006 1.910 2.100 1.900 2.020 116,521 +0.04(+2.02%)
Jan 10, 2006 2.040 2.050 1.900 1.980 74,104 -0.10(-4.81%)
Jan 09, 2006 1.950 2.100 1.910 2.080 52,132 +0.09(+4.52%)
Jan 06, 2006 2.030 2.060 1.920 1.990 122,447 -0.06(-2.93%)
Jan 05, 2006 2.080 2.090 2.010 2.050 83,104 -0.03(-1.44%)
Jan 04, 2006 2.080 2.100 1.950 2.080 128,042 +0.00(+0.00%)
Jan 03, 2006 2.180 2.180 2.010 2.080 397,841 -0.06(-2.80%)
Dec 30, 2005 1.900 2.140 1.878 2.140 118,047 +0.11(+5.42%)
Dec 29, 2005 2.000 2.110 1.970 2.030 30,139 -0.01(-0.49%)
Dec 28, 2005 1.990 2.080 1.990 2.040 34,600 -0.02(-0.97%)
Dec 27, 2005 2.140 2.150 1.970 2.060 95,200 -0.04(-1.90%)
Dec 23, 2005 2.050 2.110 2.050 2.100 26,726 +0.02(+0.96%)
Dec 22, 2005 2.010 2.145 2.010 2.080 70,809 -0.03(-1.42%)
Dec 21, 2005 2.090 2.250 2.031 2.110 66,666 -0.03(-1.40%)
Dec 20, 2005 2.100 2.210 2.080 2.140 19,173 -0.05(-2.28%)
Dec 19, 2005 2.210 2.350 2.130 2.190 19,578 -0.04(-1.79%)
Dec 16, 2005 2.290 2.330 2.080 2.230 96,490 -0.04(-1.76%)
Dec 15, 2005 2.400 2.430 2.240 2.270 72,007 -0.08(-3.40%)
Dec 14, 2005 2.390 2.470 2.280 2.350 87,538 -0.00(-0.21%)
Dec 13, 2005 2.280 2.450 2.097 2.355 191,768 +0.10(+4.67%)
Dec 12, 2005 2.290 2.350 2.210 2.250 173,918 +0.03(+1.35%)
Dec 09, 2005 2.320 2.350 2.200 2.220 283,523 -0.15(-6.33%)
Dec 08, 2005 1.950 2.430 1.910 2.370 1,151,372 +0.42(+21.29%)
Dec 07, 2005 1.750 2.000 1.750 1.954 214,915 +0.14(+7.96%)
Dec 06, 2005 1.840 1.950 1.780 1.810 64,253 -0.07(-3.72%)
Dec 05, 2005 1.950 1.960 1.840 1.880 35,363 -0.05(-2.59%)
Dec 02, 2005 1.850 2.030 1.800 1.930 107,215 +0.18(+10.22%)
Dec 01, 2005 1.610 1.770 1.610 1.751 41,880 +0.04(+2.40%)
Nov 30, 2005 1.820 1.910 1.630 1.710 122,000 -0.04(-2.29%)
Nov 29, 2005 1.860 1.860 1.740 1.750 32,800 -0.07(-4.06%)
Nov 28, 2005 1.800 1.880 1.790 1.824 76,410 +0.02(+1.33%)
Nov 25, 2005 1.800 1.880 1.800 1.800 14,044 +0.00(+0.00%)
Nov 23, 2005 1.840 1.910 1.770 1.800 45,638 -0.07(-3.74%)
Nov 22, 2005 1.900 2.030 1.830 1.870 66,197 -0.05(-2.60%)
Nov 21, 2005 1.920 2.010 1.900 1.920 54,307 +0.00(+0.00%)
Nov 18, 2005 2.000 2.090 1.860 1.920 44,803 +0.05(+2.67%)
Nov 17, 2005 1.790 1.900 1.790 1.870 23,500 +0.09(+5.06%)
Nov 16, 2005 1.770 1.840 1.770 1.780 40,800 +0.00(+0.00%)
Nov 15, 2005 1.880 1.980 1.770 1.780 92,930 -0.13(-6.81%)
Nov 14, 2005 2.030 2.090 1.890 1.910 256,788 -0.06(-3.05%)
Nov 11, 2005 1.890 2.070 1.850 1.970 227,113 +0.08(+4.23%)
Nov 10, 2005 1.860 1.960 1.790 1.890 195,849 +0.14(+8.00%)
Nov 09, 2005 1.700 1.850 1.690 1.750 155,745 +0.07(+4.17%)
Nov 08, 2005 1.670 1.700 1.670 1.680 91,391 +0.07(+4.34%)
Nov 07, 2005 1.680 1.680 1.580 1.610 28,190 +0.06(+3.88%)
Nov 04, 2005 1.540 1.551 1.540 1.550 10,260 -0.03(-1.90%)
Nov 03, 2005 1.600 1.610 1.530 1.580 45,837 -0.02(-1.25%)
Nov 02, 2005 1.649 1.650 1.600 1.600 9,900 -0.02(-1.23%)
Nov 01, 2005 1.560 1.670 1.550 1.620 13,085 +0.02(+1.25%)
Oct 31, 2005 1.510 1.600 1.410 1.600 52,949 +0.00(+0.00%)
Oct 28, 2005 1.550 1.650 1.510 1.600 25,410 +0.01(+0.63%)
Oct 27, 2005 1.560 1.620 1.560 1.590 175,100 -0.04(-2.45%)
Oct 26, 2005 1.650 1.660 1.570 1.630 28,100 +0.02(+1.24%)
Oct 25, 2005 1.650 1.700 1.492 1.610 103,218 +0.01(+0.63%)
Oct 24, 2005 1.520 1.650 1.500 1.600 123,850 +0.10(+6.67%)
Oct 21, 2005 1.460 1.600 1.450 1.500 104,701 -0.05(-3.23%)
Oct 20, 2005 1.370 1.590 1.370 1.550 66,986 +0.14(+10.01%)
Oct 19, 2005 1.340 1.440 1.340 1.409 14,425 +0.07(+5.15%)
Oct 18, 2005 1.390 1.390 1.288 1.340 4,106 -0.06(-4.29%)
Oct 17, 2005 1.340 1.400 1.340 1.400 15,302 +0.12(+9.37%)
Oct 14, 2005 1.240 1.310 1.240 1.280 11,245 -0.02(-1.54%)
Oct 13, 2005 1.400 1.400 1.210 1.300 4,157 +0.05(+4.00%)
Oct 12, 2005 1.270 1.300 1.250 1.250 2,800 -0.05(-3.85%)
Oct 11, 2005 1.300 1.320 1.300 1.300 18,257 +0.00(+0.00%)
Oct 10, 2005 1.370 1.370 1.300 1.300 9,211 -0.09(-6.41%)
Oct 07, 2005 1.400 1.400 1.370 1.389 11,935 -0.01(-0.71%)
Oct 06, 2005 1.400 1.401 1.390 1.399 33,230 -0.02(-1.48%)
Oct 05, 2005 1.440 1.440 1.400 1.420 2,843 -0.01(-0.70%)
Oct 04, 2005 1.440 1.450 1.400 1.430 16,071 +0.00(+0.00%)
Oct 03, 2005 1.440 1.440 1.420 1.430 6,726 -0.01(-0.69%)
Sep 30, 2005 1.410 1.480 1.400 1.440 24,400 -0.03(-2.04%)
Sep 29, 2005 1.470 1.470 1.380 1.470 11,805 +0.01(+0.68%)
Sep 28, 2005 1.480 1.480 1.460 1.460 7,000 -0.03(-2.01%)
Sep 27, 2005 1.480 1.490 1.470 1.490 3,610 -0.03(-1.97%)
Sep 26, 2005 1.580 1.580 1.500 1.520 30,718 +0.03(+2.01%)
Sep 23, 2005 1.490 1.600 1.410 1.490 27,676 -0.06(-3.87%)
Sep 22, 2005 1.480 1.560 1.470 1.550 12,587 +0.04(+2.65%)
Sep 21, 2005 1.600 1.650 1.510 1.510 43,242 -0.05(-3.21%)
Sep 20, 2005 1.570 1.640 1.470 1.560 93,967 +0.08(+5.41%)
Sep 19, 2005 1.300 1.480 1.290 1.480 94,304 +0.15(+11.28%)
Sep 16, 2005 1.370 1.370 1.310 1.330 8,109 -0.03(-2.21%)
Sep 15, 2005 1.360 1.380 1.350 1.360 27,050 -0.01(-0.73%)
Sep 14, 2005 1.340 1.390 1.340 1.370 22,600 -0.00(-0.29%)
Sep 13, 2005 1.340 1.380 1.330 1.374 27,686 +0.02(+1.78%)
Sep 12, 2005 1.350 1.400 1.300 1.350 23,747 -0.01(-0.66%)
Sep 09, 2005 1.420 1.420 1.350 1.359 11,350 -0.00(-0.07%)
Sep 08, 2005 1.350 1.380 1.320 1.360 31,723 +0.01(+0.74%)
Sep 07, 2005 1.330 1.360 1.330 1.350 84,848 +0.00(+0.00%)
Sep 06, 2005 1.340 1.350 1.300 1.350 15,891 +0.02(+1.50%)
Sep 02, 2005 1.300 1.340 1.240 1.330 26,748 +0.02(+1.53%)
Sep 01, 2005 1.216 1.340 1.216 1.310 75,240 +0.04(+3.15%)
Aug 31, 2005 1.210 1.280 1.210 1.270 8,300 +0.02(+1.60%)
Aug 30, 2005 1.240 1.250 1.240 1.250 5,100 +0.00(+0.00%)
Aug 29, 2005 1.210 1.300 1.210 1.250 29,301 -0.02(-1.57%)
Aug 26, 2005 1.170 1.270 1.170 1.270 29,991 +0.07(+5.83%)
Aug 25, 2005 1.170 1.210 1.160 1.200 27,689 +0.04(+3.45%)
Aug 24, 2005 1.160 1.190 1.150 1.160 17,523 -0.01(-0.85%)
Aug 23, 2005 1.150 1.180 1.150 1.170 4,325 +0.01(+0.86%)
Aug 22, 2005 1.200 1.210 1.160 1.160 6,587 +0.01(+0.87%)
Aug 19, 2005 1.150 1.210 1.150 1.150 18,166 -0.01(-0.86%)
Aug 18, 2005 1.220 1.220 1.160 1.160 14,200 -0.03(-2.52%)
Aug 17, 2005 1.200 1.210 1.160 1.190 35,616 +0.00(+0.00%)
Aug 16, 2005 1.190 1.191 1.190 1.190 1,550 +0.00(+0.00%)
Aug 15, 2005 1.190 1.230 1.190 1.190 10,912 -0.03(-2.45%)
Aug 12, 2005 1.180 1.250 1.180 1.220 18,422 -0.01(-0.82%)
Aug 11, 2005 1.180 1.230 1.170 1.230 5,727 +0.04(+3.36%)
Aug 10, 2005 1.170 1.200 1.160 1.190 22,538 +0.03(+2.59%)
Aug 09, 2005 1.230 1.230 1.160 1.160 20,150 -0.03(-2.52%)
Aug 08, 2005 1.170 1.190 1.170 1.190 4,750 +0.01(+0.93%)
Aug 05, 2005 1.170 1.192 1.150 1.179 12,541 +0.03(+2.52%)
Aug 04, 2005 1.220 1.220 1.140 1.150 60,176 -0.04(-3.36%)
Aug 03, 2005 1.250 1.250 1.190 1.190 12,276 -0.03(-2.78%)
Aug 02, 2005 1.250 1.250 1.200 1.224 13,604 +0.00(+0.33%)
Aug 01, 2005 1.230 1.250 1.200 1.220 28,820 -0.04(-3.17%)
Jul 29, 2005 1.250 1.270 1.210 1.260 5,926 +0.05(+4.13%)
Jul 28, 2005 1.280 1.280 1.200 1.210 14,654 -0.05(-3.97%)
Jul 27, 2005 1.280 1.310 1.210 1.260 16,235 -0.01(-0.63%)
Jul 26, 2005 1.280 1.300 1.200 1.268 12,450 -0.04(-3.21%)
Jul 25, 2005 1.250 1.310 1.210 1.310 42,280 +0.08(+6.50%)
Jul 22, 2005 1.210 1.230 1.210 1.230 32,985 +0.01(+0.82%)
Jul 21, 2005 1.211 1.250 1.211 1.220 10,700 +0.00(+0.00%)
Jul 20, 2005 1.220 1.221 1.220 1.220 15,200 -0.02(-1.61%)
Jul 19, 2005 1.220 1.299 1.210 1.240 10,600 -0.04(-3.13%)
Jul 18, 2005 1.220 1.290 1.220 1.280 28,380 +0.06(+4.92%)
Jul 15, 2005 1.190 1.254 1.190 1.220 6,900 -0.04(-3.17%)
Jul 14, 2005 1.280 1.300 1.200 1.260 36,561 +0.04(+3.28%)
Jul 13, 2005 1.180 1.270 1.150 1.220 38,480 -0.01(-0.81%)
Jul 12, 2005 1.210 1.280 1.140 1.230 100,600 +0.02(+1.65%)
Jul 11, 2005 1.220 1.230 1.200 1.210 11,410 -0.03(-2.73%)
Jul 08, 2005 1.231 1.244 1.210 1.244 4,620 +0.03(+2.80%)
Jul 07, 2005 1.220 1.240 1.200 1.210 2,200 -0.02(-1.62%)
Jul 06, 2005 1.280 1.280 1.220 1.230 10,300 -0.02(-1.60%)
Jul 05, 2005 1.200 1.300 1.200 1.250 21,300 -0.04(-3.10%)
Jul 01, 2005 1.270 1.290 1.240 1.290 3,900 -0.01(-0.77%)
Jun 30, 2005 1.270 1.300 1.270 1.300 22,785 -0.01(-0.76%)
Jun 29, 2005 1.289 1.310 1.270 1.310 15,706 +0.02(+1.55%)
Jun 28, 2005 1.240 1.290 1.240 1.290 53,250 +0.09(+7.50%)
Jun 27, 2005 1.210 1.250 1.200 1.200 13,332 -0.02(-1.64%)
Jun 24, 2005 1.200 1.250 1.156 1.220 38,075 +0.03(+2.52%)
Jun 23, 2005 1.230 1.240 1.160 1.190 45,065 -0.04(-3.33%)
Jun 22, 2005 1.316 1.320 1.200 1.231 18,589 -0.08(-6.04%)
Jun 21, 2005 1.350 1.380 1.310 1.310 18,725 -0.03(-2.23%)
Jun 20, 2005 1.350 1.350 1.250 1.340 41,760 +0.05(+3.87%)
Jun 17, 2005 1.180 1.400 1.160 1.290 111,685 +0.08(+6.71%)
Jun 16, 2005 1.210 1.230 1.160 1.209 7,276 +0.01(+0.75%)
Jun 15, 2005 1.210 1.220 1.200 1.200 8,465 -0.03(-2.44%)
Jun 14, 2005 1.214 1.230 1.214 1.230 5,400 +0.01(+0.82%)
Jun 13, 2005 1.170 1.250 1.170 1.220 13,150 +0.05(+4.27%)
Jun 10, 2005 1.160 1.170 1.150 1.170 4,355 -0.06(-4.88%)
Jun 09, 2005 1.160 1.250 1.141 1.230 34,279 +0.08(+6.96%)
Jun 08, 2005 1.100 1.160 1.100 1.150 17,968 +0.03(+2.68%)
Jun 07, 2005 1.120 1.120 1.100 1.120 23,100 -0.03(-2.61%)
Jun 06, 2005 1.170 1.200 1.100 1.150 49,725 +0.01(+0.88%)
Jun 03, 2005 1.200 1.260 1.120 1.140 65,500 -0.11(-8.76%)
Jun 02, 2005 1.290 1.330 1.160 1.250 76,264 -0.07(-5.34%)
Jun 01, 2005 1.320 1.340 1.293 1.320 14,344 +0.06(+4.76%)
May 31, 2005 1.290 1.290 1.230 1.260 27,022 -0.04(-3.08%)
May 27, 2005 1.280 1.310 1.280 1.300 7,225 +0.00(+0.03%)
May 26, 2005 1.320 1.320 1.280 1.300 25,275 -0.01(-0.79%)
May 25, 2005 1.300 1.330 1.283 1.310 55,250 +0.01(+0.77%)
May 24, 2005 1.274 1.300 1.274 1.300 5,300 +0.00(+0.00%)
May 23, 2005 1.271 1.300 1.270 1.300 3,983 -0.02(-1.52%)
May 20, 2005 1.330 1.330 1.290 1.320 11,150 +0.03(+2.33%)
May 19, 2005 1.260 1.290 1.260 1.290 1,600 +0.04(+3.20%)
May 18, 2005 1.230 1.350 1.230 1.250 19,700 -0.02(-1.57%)
May 17, 2005 1.260 1.310 1.210 1.270 7,800 +0.03(+2.50%)
May 16, 2005 1.240 1.259 1.190 1.239 13,100 -0.04(-3.20%)
May 13, 2005 1.210 1.380 1.200 1.280 26,048 +0.09(+7.56%)
May 12, 2005 1.210 1.270 1.190 1.190 11,660 -0.04(-3.25%)
May 11, 2005 1.200 1.250 1.160 1.230 29,600 +0.01(+0.82%)
May 10, 2005 1.200 1.270 1.200 1.220 32,700 +0.00(+0.00%)
May 09, 2005 1.300 1.310 1.200 1.220 30,081 -0.13(-9.63%)
May 06, 2005 1.290 1.350 1.200 1.350 33,779 +0.11(+8.87%)
May 05, 2005 1.120 1.320 1.110 1.240 54,106 +0.05(+4.20%)
May 04, 2005 1.140 1.200 1.140 1.190 11,200 -0.01(-0.83%)
May 03, 2005 1.190 1.230 1.130 1.200 27,971 -0.06(-4.76%)
May 02, 2005 1.190 1.420 1.190 1.260 52,225 +0.09(+7.69%)
Apr 29, 2005 1.110 1.200 1.110 1.170 12,708 +0.00(+0.00%)
Apr 28, 2005 1.160 1.180 1.100 1.170 21,890 +0.02(+1.74%)
Apr 27, 2005 1.100 1.200 1.100 1.150 22,707 +0.04(+3.60%)
Apr 26, 2005 1.160 1.170 1.100 1.110 38,485 -0.09(-7.50%)
Apr 25, 2005 1.100 1.200 1.100 1.200 10,620 +0.10(+9.09%)
Apr 22, 2005 1.140 1.140 1.100 1.100 37,138 -0.05(-4.35%)
Apr 21, 2005 1.140 1.240 1.140 1.150 23,214 -0.04(-3.36%)
Apr 20, 2005 1.130 1.290 1.130 1.190 26,145 -0.06(-4.49%)
Apr 19, 2005 1.210 1.290 1.110 1.246 35,400 +0.11(+9.30%)
Apr 18, 2005 1.240 1.240 1.100 1.140 27,751 -0.05(-4.20%)
Apr 15, 2005 1.190 1.250 1.100 1.190 20,183 +0.00(+0.00%)
Apr 14, 2005 1.210 1.210 1.180 1.190 11,200 -0.03(-2.38%)
Apr 13, 2005 1.210 1.290 1.200 1.219 13,169 -0.08(-6.23%)
Apr 12, 2005 1.290 1.300 1.250 1.300 4,752 +0.02(+1.56%)
Apr 11, 2005 1.180 1.290 1.154 1.280 17,301 +0.06(+4.92%)
Apr 08, 2005 1.080 1.220 1.080 1.220 16,075 -0.02(-1.61%)
Apr 07, 2005 1.220 1.310 1.220 1.240 31,703 -0.06(-4.62%)
Apr 06, 2005 1.300 1.350 1.270 1.300 18,165 +0.04(+3.17%)
Apr 05, 2005 1.243 1.300 1.200 1.260 14,249 +0.07(+5.88%)
Apr 04, 2005 1.230 1.250 1.190 1.190 11,372 -0.01(-0.83%)
Apr 01, 2005 1.200 1.240 1.160 1.200 10,000 -0.03(-2.44%)
Mar 31, 2005 1.170 1.250 1.170 1.230 9,513 +0.03(+2.50%)
Mar 30, 2005 1.170 1.290 1.130 1.200 25,360 +0.00(+0.00%)
Mar 29, 2005 1.140 1.200 1.100 1.200 40,911 +0.03(+2.65%)
Mar 28, 2005 1.200 1.210 1.140 1.169 25,707 -0.06(-4.96%)
Mar 24, 2005 1.200 1.270 1.150 1.230 41,243 -0.01(-0.81%)
Mar 23, 2005 1.350 1.350 1.210 1.240 14,253 -0.07(-5.34%)
Mar 22, 2005 1.329 1.329 1.270 1.310 14,150 +0.04(+3.15%)
Mar 21, 2005 1.230 1.320 1.230 1.270 25,925 +0.02(+1.60%)
Mar 18, 2005 1.310 1.320 1.220 1.250 63,531 -0.10(-7.41%)
Mar 17, 2005 1.430 1.500 1.300 1.350 36,055 -0.05(-3.57%)
Mar 16, 2005 1.420 1.490 1.360 1.400 23,990 -0.02(-1.41%)
Mar 15, 2005 1.370 1.430 1.370 1.420 4,370 +0.02(+1.43%)
Mar 14, 2005 1.410 1.430 1.360 1.400 9,460 -0.05(-3.38%)
Mar 11, 2005 1.500 1.500 1.420 1.449 36,342 -0.03(-2.09%)
Mar 10, 2005 1.440 1.500 1.420 1.480 28,267 +0.00(+0.00%)
Mar 09, 2005 1.380 1.480 1.343 1.480 19,300 +0.06(+4.23%)
Mar 08, 2005 1.290 1.440 1.290 1.420 93,318 +0.10(+7.58%)
Mar 07, 2005 1.340 1.390 1.300 1.320 24,765 -0.02(-1.49%)
Mar 04, 2005 1.369 1.370 1.310 1.340 27,930 -0.01(-0.74%)
Mar 03, 2005 1.340 1.440 1.260 1.350 16,485 +0.01(+0.75%)
Mar 02, 2005 1.360 1.370 1.310 1.340 18,709 -0.10(-6.94%)
Mar 01, 2005 1.310 1.440 1.310 1.440 10,276 +0.05(+3.60%)
Feb 28, 2005 1.300 1.390 1.300 1.390 8,387 +0.04(+2.96%)
Feb 25, 2005 1.360 1.460 1.320 1.350 18,305 -0.03(-2.10%)
Feb 24, 2005 1.370 1.470 1.360 1.379 32,515 -0.05(-3.57%)
Feb 23, 2005 1.360 1.430 1.360 1.430 12,960 -0.01(-0.69%)
Feb 22, 2005 1.430 1.470 1.390 1.440 19,096 -0.03(-2.04%)
Feb 18, 2005 1.390 1.480 1.390 1.470 11,400 -0.01(-0.61%)
Feb 17, 2005 1.500 1.501 1.390 1.479 28,113 -0.01(-0.67%)
Feb 16, 2005 1.480 1.500 1.450 1.489 13,400 +0.01(+0.61%)
Feb 15, 2005 1.360 1.490 1.360 1.480 39,346 +0.08(+5.71%)
Feb 14, 2005 1.500 1.500 1.330 1.400 20,424 -0.02(-1.34%)
Feb 11, 2005 1.380 1.500 1.380 1.419 43,886 +0.01(+0.64%)
Feb 10, 2005 1.380 1.570 1.380 1.410 75,267 +0.03(+2.17%)
Feb 09, 2005 1.320 1.380 1.320 1.380 14,715 -0.01(-0.72%)
Feb 08, 2005 1.310 1.400 1.310 1.390 23,500 +0.01(+0.72%)
Feb 07, 2005 1.380 1.450 1.300 1.380 25,201 -0.02(-1.43%)
Feb 04, 2005 1.440 1.460 1.350 1.400 7,298 +0.00(+0.00%)
Feb 03, 2005 1.350 1.420 1.350 1.400 26,523 +0.04(+3.02%)
Feb 02, 2005 1.380 1.430 1.340 1.359 36,856 +0.01(+0.67%)
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.