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

Deswell Inds Inc (NQ: DSWL )

2.550 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 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 29, 2009 1.016 1.090 1.016 1.045 162,645 +0.03(+2.83%)
May 28, 2009 1.016 1.016 0.9953 1.016 48,427 +0.00(+0.41%)
May 27, 2009 1.016 1.016 1.008 1.012 18,479 -0.03(-2.77%)
May 26, 2009 1.028 1.041 1.008 1.041 68,136 +0.01(+0.80%)
May 22, 2009 0.9994 1.032 0.9912 1.032 9,623 +0.05(+4.58%)
May 21, 2009 1.028 1.028 0.9706 0.9871 35,936 -0.04(-3.77%)
May 20, 2009 1.038 1.082 1.020 1.026 24,219 -0.01(-1.18%)
May 19, 2009 1.028 1.061 1.012 1.038 41,490 +0.04(+4.29%)
May 18, 2009 0.9871 1.004 0.9871 0.9953 17,798 +0.01(+0.84%)
May 15, 2009 0.9912 0.9912 0.9871 0.9871 29,167 -0.01(-0.83%)
May 14, 2009 0.9871 0.9994 0.9871 0.9953 17,506 +0.01(+0.83%)
May 13, 2009 0.9871 0.9953 0.9871 0.9871 28,637 -0.00(-0.41%)
May 12, 2009 0.9953 0.9994 0.9911 0.9912 46,217 -0.02(-1.68%)
May 11, 2009 1.008 1.012 0.9912 1.008 20,210 +0.00(+0.05%)
May 08, 2009 1.019 1.020 1.008 1.008 36,143 -0.01(-1.21%)
May 07, 2009 1.020 1.028 1.012 1.020 47,673 +0.00(+0.40%)
May 06, 2009 1.008 1.016 0.9912 1.016 76,807 +0.01(+1.23%)
May 05, 2009 1.004 1.004 0.9871 1.004 97,255 +0.00(+0.00%)
May 04, 2009 1.003 1.012 0.9994 1.004 49,545 +0.01(+0.83%)
May 01, 2009 0.9953 0.9953 0.9871 0.9953 27,332 -0.01(-0.82%)
Apr 30, 2009 0.9912 1.012 0.9871 1.004 131,468 +0.01(+1.24%)
Apr 29, 2009 0.9542 0.9953 0.9336 0.9912 160,741 +0.02(+2.55%)
Apr 28, 2009 0.9829 0.9871 0.9665 0.9665 24,385 -0.02(-2.09%)
Apr 27, 2009 1.020 1.020 0.9871 0.9871 27,721 -0.04(-3.61%)
Apr 24, 2009 0.9295 1.024 0.9130 1.024 166,576 +0.10(+11.16%)
Apr 23, 2009 0.9171 0.9254 0.9171 0.9213 42,550 -0.00(-0.44%)
Apr 22, 2009 0.9089 0.9459 0.9007 0.9253 79,630 +0.01(+0.89%)
Apr 21, 2009 0.9377 0.9377 0.9048 0.9171 49,660 -0.00(-0.45%)
Apr 20, 2009 0.9295 0.9459 0.9213 0.9213 45,543 -0.02(-1.75%)
Apr 17, 2009 0.9459 0.9500 0.9336 0.9377 94,114 -0.00(-0.44%)
Apr 16, 2009 0.9459 0.9459 0.9048 0.9418 37,799 +0.00(+0.44%)
Apr 15, 2009 0.9377 0.9377 0.8637 0.9377 50,936 +0.01(+1.33%)
Apr 14, 2009 0.9459 0.9459 0.8637 0.9254 24,659 -0.02(-2.17%)
Apr 13, 2009 0.9296 0.9459 0.9171 0.9459 49,553 +0.02(+1.77%)
Apr 09, 2009 0.8596 0.9624 0.8555 0.9295 116,731 +0.07(+8.13%)
Apr 08, 2009 0.8637 0.8760 0.8596 0.8596 18,941 -0.00(-0.48%)
Apr 07, 2009 0.8680 0.8760 0.8596 0.8637 49,234 -0.05(-5.83%)
Apr 06, 2009 0.8966 0.9171 0.8719 0.9171 36,802 +0.05(+5.19%)
Apr 03, 2009 0.7938 0.8719 0.7814 0.8719 42,915 +0.09(+10.99%)
Apr 02, 2009 0.7280 0.7979 0.7280 0.7855 86,260 +0.06(+7.91%)
Apr 01, 2009 0.7279 0.7280 0.7197 0.7280 12,932 +0.00(+0.00%)
Mar 31, 2009 0.7153 0.7321 0.7074 0.7280 46,696 +0.01(+1.72%)
Mar 30, 2009 0.7197 0.7197 0.6951 0.7156 10,068 +0.02(+2.96%)
Mar 26, 2009 0.6951 0.6992 0.6663 0.6951 43,639 +0.02(+3.05%)
Mar 25, 2009 0.6992 0.6992 0.6622 0.6745 52,857 -0.01(-1.20%)
Mar 24, 2009 0.6827 0.6827 0.6724 0.6827 10,941 +0.02(+2.47%)
Mar 23, 2009 0.6622 0.6786 0.6416 0.6663 108,207 -0.01(-1.82%)
Mar 20, 2009 0.6827 0.6951 0.6580 0.6786 84,709 +0.02(+3.13%)
Mar 19, 2009 0.6786 0.6786 0.6580 0.6580 47,607 -0.02(-3.03%)
Mar 18, 2009 0.6951 0.6951 0.6663 0.6786 6,200 +0.00(+0.00%)
Mar 17, 2009 0.7074 0.7074 0.6103 0.6786 19,565 -0.01(-1.20%)
Mar 16, 2009 0.6437 0.7074 0.6358 0.6868 62,602 +0.09(+15.17%)
Mar 13, 2009 0.6622 0.6622 0.5881 0.5964 148,647 +0.01(+2.11%)
Mar 12, 2009 0.5634 0.5908 0.5593 0.5840 280,473 +0.01(+1.43%)
Mar 11, 2009 0.6498 0.6498 0.5594 0.5758 94,340 +0.02(+2.94%)
Mar 10, 2009 0.5676 0.5758 0.5429 0.5593 55,680 +0.01(+1.49%)
Mar 09, 2009 0.5921 0.6070 0.5471 0.5511 248,453 -0.05(-8.00%)
Mar 06, 2009 0.6150 0.6190 0.5799 0.5990 69,146 -0.01(-1.32%)
Mar 05, 2009 0.6270 0.6350 0.5751 0.6070 83,001 -0.01(-1.94%)
Mar 04, 2009 0.6030 0.6375 0.6030 0.6190 25,223 -0.02(-2.52%)
Mar 02, 2009 0.6310 0.6869 0.6270 0.6350 28,335 +0.00(+0.63%)
Feb 27, 2009 0.6190 0.6310 0.6190 0.6310 34,868 +0.01(+1.94%)
Feb 26, 2009 0.6030 0.6270 0.6030 0.6190 5,759 -0.00(-0.64%)
Feb 25, 2009 0.6350 0.6350 0.6150 0.6230 15,525 -0.03(-4.29%)
Feb 24, 2009 0.6709 0.6709 0.6390 0.6509 155,946 -0.01(-1.81%)
Feb 23, 2009 0.6709 0.7029 0.6629 0.6630 75,704 -0.01(-1.18%)
Feb 20, 2009 0.6989 0.6990 0.6629 0.6709 97,594 -0.01(-1.18%)
Feb 19, 2009 0.7148 0.7148 0.6789 0.6789 33,178 -0.01(-1.63%)
Feb 18, 2009 0.6908 0.6909 0.6829 0.6902 27,945 -0.03(-3.99%)
Feb 17, 2009 0.6909 0.7188 0.6829 0.7188 18,462 +0.03(+4.65%)
Feb 13, 2009 0.6789 0.6949 0.6789 0.6869 24,734 +0.01(+1.18%)
Feb 12, 2009 0.6789 0.6829 0.6789 0.6789 33,636 +0.00(+0.00%)
Feb 11, 2009 0.6789 0.6789 0.6789 0.6789 17,478 -0.00(-0.58%)
Feb 10, 2009 0.6829 0.6869 0.6789 0.6829 15,850 -0.00(-0.58%)
Feb 09, 2009 0.6749 0.6869 0.6714 0.6868 22,185 +0.02(+3.61%)
Feb 06, 2009 0.6550 0.6629 0.6550 0.6629 1,252 +0.03(+4.30%)
Feb 05, 2009 0.6270 0.6509 0.6270 0.6356 23,412 +0.02(+2.68%)
Feb 04, 2009 0.6390 0.6440 0.6030 0.6190 107,115 -0.02(-3.12%)
Feb 03, 2009 0.6470 0.6470 0.6190 0.6389 30,461 -0.02(-3.04%)
Feb 02, 2009 0.6749 0.6829 0.6589 0.6589 123,183 -0.02(-2.94%)
Jan 30, 2009 0.6941 0.6941 0.6789 0.6789 40,467 -0.00(-0.64%)
Jan 29, 2009 0.7069 0.7069 0.6829 0.6833 10,301 -0.02(-2.23%)
Jan 28, 2009 0.6989 0.7069 0.6989 0.6989 71,602 +0.00(+0.00%)
Jan 27, 2009 0.7140 0.7188 0.6869 0.6989 43,768 +0.00(+0.00%)
Jan 26, 2009 0.7148 0.7109 0.6989 0.6989 23,432 -0.02(-2.23%)
Jan 23, 2009 0.6709 0.7588 0.6709 0.7148 82,635 +0.05(+7.19%)
Jan 22, 2009 0.6709 0.6709 0.6669 0.6669 16,777 +0.00(+0.00%)
Jan 21, 2009 0.6790 0.6792 0.6669 0.6669 140,719 +0.00(+0.00%)
Jan 20, 2009 0.6696 0.6789 0.6662 0.6669 224,609 +0.01(+1.21%)
Jan 16, 2009 0.6749 0.6749 0.6390 0.6589 43,169 +0.01(+1.23%)
Jan 15, 2009 0.6555 0.6589 0.6430 0.6509 20,157 -0.02(-3.55%)
Jan 14, 2009 0.6310 0.6789 0.5991 0.6749 138,949 +0.04(+6.97%)
Jan 13, 2009 0.6190 0.6309 0.6190 0.6309 3,811 +0.03(+4.62%)
Jan 12, 2009 0.6390 0.6390 0.6030 0.6031 8,784 -0.04(-6.78%)
Jan 09, 2009 0.6390 0.6470 0.6190 0.6470 5,045 +0.01(+1.89%)
Jan 08, 2009 0.6190 0.6380 0.6190 0.6349 6,986 -0.00(-0.64%)
Jan 07, 2009 0.6310 0.6869 0.6310 0.6390 55,396 +0.02(+3.23%)
Jan 06, 2009 0.5990 0.6230 0.5990 0.6190 71,397 +0.02(+4.03%)
Jan 05, 2009 0.5471 0.5950 0.5471 0.5950 36,005 +0.03(+4.92%)
Jan 02, 2009 0.5511 0.5711 0.5072 0.5671 193,374 +0.03(+5.97%)
Dec 31, 2008 0.5192 0.5478 0.5192 0.5351 85,312 +0.01(+2.29%)
Dec 30, 2008 0.5351 0.5751 0.5232 0.5232 242,168 -0.01(-2.24%)
Dec 29, 2008 0.5351 0.5471 0.5351 0.5351 98,897 -0.00(-0.74%)
Dec 26, 2008 0.5351 0.5511 0.5311 0.5391 78,469 +0.00(+0.75%)
Dec 24, 2008 0.5351 0.5431 0.5311 0.5351 55,081 -0.00(-0.74%)
Dec 23, 2008 0.5391 0.5631 0.5351 0.5391 74,713 -0.02(-2.76%)
Dec 22, 2008 0.5431 0.5631 0.5391 0.5544 183,899 +0.02(+2.84%)
Dec 19, 2008 0.5751 0.5791 0.5351 0.5391 83,314 -0.00(-0.74%)
Dec 18, 2008 0.5351 0.5711 0.5271 0.5431 178,307 -0.02(-2.86%)
Dec 17, 2008 0.5072 0.5751 0.5072 0.5591 96,420 +0.05(+9.37%)
Dec 16, 2008 0.4792 0.5271 0.4792 0.5112 194,754 +0.04(+7.57%)
Dec 15, 2008 0.4832 0.5152 0.4633 0.4752 350,988 -0.03(-5.56%)
Dec 12, 2008 0.5871 0.6509 0.4473 0.5032 1,717,064 -0.06(-11.27%)
Dec 11, 2008 0.6270 0.6589 0.5671 0.5671 342,747 -0.08(-12.88%)
Dec 10, 2008 0.6949 0.7109 0.6150 0.6509 336,760 -0.04(-6.32%)
Dec 09, 2008 0.7428 0.7508 0.6949 0.6949 126,030 -0.10(-12.12%)
Dec 08, 2008 0.7987 0.8307 0.7787 0.7907 132,080 +0.00(+0.51%)
Dec 05, 2008 0.7907 0.7947 0.7468 0.7867 41,171 +0.01(+1.03%)
Dec 04, 2008 0.7827 0.8386 0.7428 0.7787 471,585 -0.04(-5.34%)
Dec 03, 2008 0.8586 0.8586 0.7907 0.8227 12,269 +0.01(+0.98%)
Dec 02, 2008 0.8347 0.8426 0.7907 0.8147 84,481 +0.01(+0.99%)
Dec 01, 2008 0.8386 0.8946 0.8067 0.8067 53,280 -0.01(-1.46%)
Nov 28, 2008 0.8706 0.8985 0.8067 0.8187 34,012 -0.01(-1.44%)
Nov 26, 2008 0.8147 0.8546 0.8147 0.8307 34,530 +0.03(+4.00%)
Nov 25, 2008 0.8307 0.8945 0.7787 0.7987 114,186 +0.00(+0.00%)
Nov 24, 2008 0.8466 0.8466 0.7987 0.7987 61,276 +0.03(+4.17%)
Nov 21, 2008 0.8267 0.8267 0.7628 0.7668 145,389 -0.01(-1.54%)
Nov 20, 2008 0.7987 0.8426 0.7628 0.7788 90,633 -0.02(-2.50%)
Nov 19, 2008 0.8666 0.8706 0.7987 0.7987 220,292 -0.06(-7.41%)
Nov 18, 2008 0.8546 0.8946 0.8227 0.8626 76,017 -0.01(-0.91%)
Nov 17, 2008 0.8347 1.018 0.8347 0.8706 62,185 +0.01(+0.93%)
Nov 14, 2008 0.8586 0.9145 0.8267 0.8626 84,318 +0.04(+4.85%)
Nov 13, 2008 0.8626 1.030 0.8227 0.8227 153,758 -0.04(-4.63%)
Nov 12, 2008 1.058 1.082 0.8626 0.8626 352,105 -0.20(-19.15%)
Nov 11, 2008 1.106 1.122 1.067 1.067 30,636 -0.04(-3.21%)
Nov 10, 2008 1.182 1.194 1.102 1.102 55,860 -0.02(-1.43%)
Nov 07, 2008 1.098 1.198 1.098 1.118 47,020 +0.00(+0.00%)
Nov 06, 2008 1.182 1.182 1.082 1.118 98,528 -0.04(-3.45%)
Nov 05, 2008 1.198 1.230 1.158 1.158 25,541 -0.02(-1.36%)
Nov 04, 2008 1.198 1.234 1.146 1.174 137,857 -0.02(-1.67%)
Nov 03, 2008 1.194 1.258 1.178 1.194 126,178 -0.01(-0.66%)
Oct 31, 2008 1.234 1.238 1.198 1.202 80,184 +0.00(+0.33%)
Oct 30, 2008 1.246 1.246 1.174 1.198 39,596 +0.06(+5.26%)
Oct 29, 2008 1.198 1.198 1.114 1.138 12,475 -0.03(-2.73%)
Oct 28, 2008 1.138 1.314 1.102 1.170 68,280 +0.03(+2.45%)
Oct 27, 2008 1.058 1.202 1.058 1.142 26,062 +0.08(+7.52%)
Oct 24, 2008 1.062 1.098 1.038 1.062 75,031 +0.02(+1.91%)
Oct 23, 2008 1.158 1.158 1.042 1.042 29,712 -0.09(-8.10%)
Oct 22, 2008 1.198 1.198 1.134 1.134 41,804 -0.05(-4.05%)
Oct 21, 2008 1.214 1.218 1.174 1.182 21,159 -0.01(-0.67%)
Oct 20, 2008 1.194 1.228 1.158 1.190 41,927 +0.02(+1.36%)
Oct 17, 2008 1.166 1.271 0.9136 1.174 62,295 +0.01(+0.67%)
Oct 16, 2008 1.159 1.349 1.147 1.166 128,102 +0.05(+4.90%)
Oct 15, 2008 1.264 1.264 1.085 1.112 195,073 -0.13(-10.62%)
Oct 14, 2008 1.450 1.485 1.229 1.244 222,989 -0.07(-5.04%)
Oct 13, 2008 1.240 1.361 1.240 1.310 278,013 +0.14(+11.59%)
Oct 10, 2008 0.9447 1.295 0.9447 1.174 294,046 +0.23(+24.28%)
Oct 09, 2008 0.9331 0.9914 0.8631 0.9447 151,305 +0.04(+4.74%)
Oct 08, 2008 0.9331 1.011 0.8553 0.9020 319,927 -0.03(-3.33%)
Oct 07, 2008 1.170 1.283 0.8553 0.9331 430,075 -0.25(-21.31%)
Oct 06, 2008 1.244 1.248 1.170 1.186 203,268 -0.06(-4.98%)
Oct 03, 2008 1.333 1.333 1.217 1.248 170,116 -0.04(-3.31%)
Oct 02, 2008 1.353 1.353 1.264 1.291 101,868 -0.03(-2.64%)
Oct 01, 2008 1.380 1.388 1.322 1.326 53,346 -0.02(-1.44%)
Sep 30, 2008 1.361 1.431 1.318 1.345 154,307 +0.00(+0.29%)
Sep 29, 2008 1.419 1.470 1.166 1.341 245,293 -0.09(-6.50%)
Sep 26, 2008 1.465 1.465 1.419 1.435 81,440 -0.03(-2.38%)
Sep 25, 2008 1.466 1.520 1.466 1.470 64,878 -0.00(-0.26%)
Sep 24, 2008 1.543 1.543 1.458 1.473 107,272 -0.06(-4.05%)
Sep 23, 2008 1.520 1.571 1.516 1.536 116,318 -0.01(-0.75%)
Sep 22, 2008 1.575 1.575 1.505 1.547 57,871 -0.01(-0.75%)
Sep 19, 2008 1.485 1.680 1.485 1.559 56,348 +0.06(+4.16%)
Sep 18, 2008 1.559 1.575 1.481 1.497 119,405 -0.03(-2.04%)
Sep 17, 2008 1.582 1.582 1.528 1.528 46,749 -0.03(-1.75%)
Sep 16, 2008 1.540 1.575 1.532 1.555 190,346 +0.00(+0.00%)
Sep 15, 2008 1.633 1.633 1.547 1.555 138,491 -0.09(-5.66%)
Sep 12, 2008 1.617 1.660 1.571 1.648 110,029 +0.01(+0.47%)
Sep 11, 2008 1.645 1.645 1.606 1.641 81,352 -0.00(-0.24%)
Sep 10, 2008 1.633 1.652 1.633 1.645 18,776 +0.01(+0.71%)
Sep 09, 2008 1.672 1.691 1.625 1.633 110,706 -0.03(-2.10%)
Sep 08, 2008 1.734 1.746 1.664 1.668 118,227 -0.02(-1.38%)
Sep 05, 2008 1.769 1.788 1.683 1.691 159,922 -0.03(-1.81%)
Sep 04, 2008 1.749 1.749 1.695 1.722 75,092 -0.01(-0.67%)
Sep 03, 2008 1.773 1.792 1.730 1.734 81,715 -0.02(-1.11%)
Sep 02, 2008 1.831 1.835 1.749 1.753 157,069 -0.05(-2.80%)
Aug 29, 2008 1.812 1.831 1.777 1.804 73,744 +0.02(+0.87%)
Aug 28, 2008 1.819 1.819 1.781 1.788 66,287 +0.01(+0.66%)
Aug 27, 2008 1.784 1.866 1.761 1.777 141,546 -0.02(-1.08%)
Aug 26, 2008 1.847 1.862 1.784 1.796 152,195 +0.01(+0.65%)
Aug 25, 2008 1.886 1.886 1.777 1.784 206,396 -0.05(-2.75%)
Aug 22, 2008 1.905 1.905 1.808 1.835 207,060 -0.08(-4.07%)
Aug 21, 2008 1.917 1.983 1.882 1.913 87,415 +0.01(+0.31%)
Aug 20, 2008 1.944 1.957 1.897 1.907 99,154 -0.02(-1.11%)
Aug 19, 2008 1.983 2.014 1.905 1.928 94,293 -0.01(-0.60%)
Aug 18, 2008 1.975 1.991 1.909 1.940 75,249 -0.00(-0.20%)
Aug 15, 2008 1.987 2.010 1.928 1.944 175,669 -0.00(-0.20%)
Aug 14, 2008 1.998 2.022 1.928 1.948 194,153 -0.02(-1.18%)
Aug 13, 2008 2.002 2.002 1.924 1.971 116,195 +0.00(+0.00%)
Aug 12, 2008 1.987 2.045 1.971 1.971 91,775 -0.04(-1.75%)
Aug 11, 2008 2.099 2.099 1.991 2.006 211,494 -0.05(-2.64%)
Aug 08, 2008 2.107 2.130 2.061 2.061 45,108 -0.03(-1.30%)
Aug 07, 2008 2.092 2.111 2.080 2.088 22,851 -0.01(-0.37%)
Aug 06, 2008 2.084 2.123 2.084 2.095 37,556 +0.01(+0.56%)
Aug 05, 2008 2.179 2.197 2.084 2.084 107,560 -0.12(-5.47%)
Aug 04, 2008 2.263 2.274 2.193 2.204 83,873 -0.07(-3.24%)
Aug 01, 2008 2.263 2.298 2.263 2.278 15,512 -0.01(-0.34%)
Jul 31, 2008 2.282 2.294 2.259 2.286 12,920 +0.03(+1.38%)
Jul 30, 2008 2.239 2.286 2.216 2.255 76,964 +0.06(+2.66%)
Jul 29, 2008 2.197 2.232 2.138 2.197 45,951 +0.01(+0.53%)
Jul 28, 2008 2.115 2.235 2.095 2.185 30,482 +0.11(+5.24%)
Jul 25, 2008 2.099 2.103 2.057 2.076 39,606 -0.05(-2.38%)
Jul 24, 2008 2.208 2.224 2.127 2.127 32,216 -0.03(-1.37%)
Jul 23, 2008 2.123 2.177 2.123 2.156 43,652 +0.08(+3.66%)
Jul 22, 2008 2.177 2.177 2.026 2.080 54,010 -0.08(-3.60%)
Jul 21, 2008 2.228 2.232 2.068 2.158 50,419 -0.03(-1.42%)
Jul 18, 2008 2.099 2.352 2.099 2.189 183,694 +0.13(+6.23%)
Jul 17, 2008 2.123 2.123 2.010 2.061 37,250 -0.02(-0.93%)
Jul 16, 2008 2.053 2.080 2.041 2.080 35,905 +0.06(+3.08%)
Jul 15, 2008 2.026 2.127 1.971 2.018 68,954 -0.05(-2.26%)
Jul 14, 2008 2.053 2.130 1.983 2.064 69,320 +0.05(+2.51%)
Jul 11, 2008 2.041 2.041 1.983 2.014 96,461 -0.00(-0.19%)
Jul 10, 2008 2.037 2.045 1.983 2.018 25,968 -0.02(-0.95%)
Jul 09, 2008 2.026 2.111 1.983 2.037 82,494 +0.05(+2.34%)
Jul 08, 2008 1.987 2.049 1.975 1.991 69,970 -0.02(-1.16%)
Jul 07, 2008 2.057 2.061 1.975 2.014 91,425 -0.08(-3.90%)
Jul 04, 2008 2.107 2.329 2.026 2.095 77,687 +0.00(+0.00%)
Jul 03, 2008 2.107 2.329 2.026 2.095 77,687 +0.02(+0.94%)
Jul 02, 2008 2.142 2.189 2.041 2.076 138,959 -0.15(-6.64%)
Jul 01, 2008 2.200 2.224 2.177 2.224 29,119 +0.02(+1.06%)
Jun 30, 2008 2.321 2.325 2.177 2.200 89,169 -0.03(-1.57%)
Jun 27, 2008 2.352 2.368 2.235 2.235 112,661 -0.14(-5.74%)
Jun 26, 2008 2.477 2.500 2.372 2.372 72,309 -0.14(-5.43%)
Jun 25, 2008 2.605 2.605 2.488 2.508 41,396 -0.09(-3.59%)
Jun 24, 2008 2.605 2.605 2.473 2.601 28,165 -0.02(-0.59%)
Jun 23, 2008 2.683 2.683 2.613 2.616 32,738 -0.08(-3.03%)
Jun 20, 2008 2.527 2.698 2.492 2.698 79,668 +0.20(+8.10%)
Jun 19, 2008 2.504 2.550 2.457 2.496 11,309 -0.04(-1.68%)
Jun 18, 2008 2.508 2.615 2.414 2.539 82,757 +0.01(+0.46%)
Jun 17, 2008 2.616 2.624 2.438 2.527 42,464 -0.09(-3.27%)
Jun 16, 2008 2.461 2.741 2.414 2.613 112,481 +0.07(+2.75%)
Jun 13, 2008 2.511 2.683 2.434 2.543 47,037 +0.01(+0.46%)
Jun 12, 2008 2.679 2.679 2.449 2.531 68,147 -0.09(-3.41%)
Jun 11, 2008 2.566 2.663 2.566 2.620 8,555 +0.04(+1.51%)
Jun 10, 2008 2.659 2.721 2.581 2.581 28,239 -0.09(-3.21%)
Jun 09, 2008 2.721 2.721 2.655 2.667 32,360 -0.05(-1.72%)
Jun 06, 2008 2.605 2.814 2.601 2.714 58,702 +0.07(+2.65%)
Jun 05, 2008 2.698 2.706 2.597 2.644 38,333 -0.03(-1.31%)
Jun 04, 2008 2.803 2.803 2.667 2.679 81,244 -0.14(-4.97%)
Jun 03, 2008 2.873 2.873 2.819 2.819 38,752 -0.01(-0.41%)
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.