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

Napco Sec Tech Inc (NQ: NSSC )

39.58 -0.89 (-2.20%)
Streaming Delayed Price Updated: 4:00 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 31, 2007 2.954 3.014 2.905 2.930 67,454 -0.02(-0.84%)
May 30, 2007 2.915 2.964 2.871 2.954 91,094 +0.02(+0.84%)
May 29, 2007 2.949 2.969 2.915 2.930 98,189 -0.03(-1.17%)
May 25, 2007 2.994 3.009 2.915 2.964 157,610 -0.00(-0.17%)
May 24, 2007 3.014 3.019 2.969 2.969 174,196 -0.06(-1.86%)
May 23, 2007 2.999 3.043 2.999 3.025 87,722 +0.00(+0.06%)
May 22, 2007 3.038 3.038 3.009 3.023 131,114 +0.00(+0.00%)
May 21, 2007 2.989 3.033 2.979 3.023 59,206 +0.02(+0.82%)
May 18, 2007 3.033 3.033 2.969 2.999 121,625 -0.04(-1.30%)
May 17, 2007 3.043 3.043 2.969 3.038 144,125 +0.00(+0.16%)
May 16, 2007 2.984 3.033 2.984 3.033 159,337 +0.04(+1.49%)
May 15, 2007 3.004 3.063 2.964 2.989 214,962 -0.01(-0.49%)
May 14, 2007 2.856 3.019 2.851 3.004 171,822 +0.14(+4.83%)
May 11, 2007 2.885 2.885 2.841 2.865 160,756 -0.03(-1.02%)
May 10, 2007 3.038 3.043 2.816 2.895 1,537,378 -0.22(-6.98%)
May 09, 2007 3.053 3.112 3.053 3.112 185,471 +0.06(+1.94%)
May 08, 2007 3.058 3.157 3.028 3.053 227,207 +0.01(+0.32%)
May 07, 2007 2.999 3.063 2.969 3.043 176,188 +0.04(+1.48%)
May 04, 2007 3.001 3.048 2.999 2.999 209,997 -0.00(-0.16%)
May 03, 2007 2.964 3.038 2.964 3.004 207,457 +0.03(+1.00%)
May 02, 2007 2.944 2.989 2.939 2.974 172,690 +0.01(+0.50%)
May 01, 2007 2.954 2.984 2.954 2.959 96,050 +0.01(+0.33%)
Apr 30, 2007 2.959 2.969 2.890 2.949 121,281 +0.00(+0.17%)
Apr 27, 2007 2.964 2.964 2.910 2.944 72,426 -0.02(-0.83%)
Apr 26, 2007 2.964 2.989 2.964 2.969 64,736 +0.00(+0.17%)
Apr 25, 2007 2.964 3.009 2.954 2.964 72,001 +0.00(+0.17%)
Apr 24, 2007 2.964 2.999 2.954 2.959 71,859 -0.00(-0.17%)
Apr 23, 2007 2.969 3.009 2.964 2.964 72,284 +0.00(+0.00%)
Apr 20, 2007 2.984 3.009 2.964 2.964 158,555 +0.00(+0.00%)
Apr 19, 2007 2.949 2.984 2.939 2.964 172,308 +0.01(+0.50%)
Apr 18, 2007 2.969 2.979 2.930 2.949 126,999 -0.01(-0.50%)
Apr 17, 2007 2.954 2.989 2.944 2.964 161,867 +0.02(+0.84%)
Apr 16, 2007 2.959 2.979 2.935 2.939 309,110 +0.00(+0.17%)
Apr 13, 2007 2.944 2.949 2.915 2.935 308,397 +0.02(+0.68%)
Apr 12, 2007 2.920 2.939 2.905 2.915 369,083 -0.02(-0.67%)
Apr 11, 2007 2.979 2.979 2.920 2.935 417,694 -0.00(-0.17%)
Apr 10, 2007 2.984 3.009 2.910 2.939 368,011 -0.04(-1.33%)
Apr 09, 2007 2.959 2.989 2.856 2.979 786,648 +0.13(+4.69%)
Apr 05, 2007 2.697 2.880 2.697 2.846 658,900 +0.15(+5.49%)
Apr 04, 2007 2.658 2.722 2.618 2.697 163,434 +0.04(+1.49%)
Apr 03, 2007 2.633 2.712 2.623 2.658 145,755 +0.02(+0.94%)
Apr 02, 2007 2.604 2.643 2.604 2.633 109,992 +0.01(+0.57%)
Mar 30, 2007 2.574 2.618 2.574 2.618 95,784 +0.04(+1.63%)
Mar 29, 2007 2.574 2.608 2.574 2.576 170,040 +0.01(+0.28%)
Mar 28, 2007 2.604 2.633 2.564 2.569 215,248 -0.05(-1.89%)
Mar 27, 2007 2.599 2.638 2.584 2.618 144,868 +0.01(+0.38%)
Mar 26, 2007 2.604 2.608 2.569 2.608 143,901 +0.02(+0.76%)
Mar 23, 2007 2.554 2.633 2.554 2.589 140,338 +0.03(+1.35%)
Mar 22, 2007 2.564 2.569 2.515 2.554 213,817 +0.00(+0.19%)
Mar 21, 2007 2.510 2.554 2.490 2.549 173,237 +0.05(+2.18%)
Mar 20, 2007 2.574 2.574 2.470 2.495 170,206 -0.06(-2.51%)
Mar 19, 2007 2.534 2.638 2.533 2.559 330,740 +0.05(+2.17%)
Mar 16, 2007 2.361 2.589 2.342 2.505 593,708 +0.21(+9.26%)
Mar 15, 2007 2.297 2.297 2.253 2.292 141,026 +0.01(+0.44%)
Mar 14, 2007 2.292 2.322 2.238 2.282 196,747 +0.00(+0.00%)
Mar 13, 2007 2.386 2.381 2.223 2.282 327,518 -0.10(-4.35%)
Mar 12, 2007 2.426 2.441 2.357 2.386 215,313 -0.03(-1.43%)
Mar 09, 2007 2.490 2.495 2.421 2.421 92,238 -0.05(-2.20%)
Mar 08, 2007 2.470 2.490 2.436 2.475 222,468 +0.00(+0.00%)
Mar 07, 2007 2.584 2.589 2.465 2.475 95,270 -0.09(-3.65%)
Mar 06, 2007 2.475 2.569 2.475 2.569 143,273 +0.09(+3.79%)
Mar 05, 2007 2.495 2.520 2.470 2.475 178,969 -0.02(-0.79%)
Mar 02, 2007 2.539 2.549 2.485 2.495 176,485 -0.04(-1.75%)
Mar 01, 2007 2.599 2.599 2.534 2.539 225,318 -0.01(-0.39%)
Feb 28, 2007 2.569 2.589 2.544 2.549 164,278 -0.00(-0.19%)
Feb 27, 2007 2.599 2.599 2.544 2.554 325,941 -0.04(-1.52%)
Feb 26, 2007 2.604 2.623 2.594 2.594 135,316 -0.00(-0.19%)
Feb 23, 2007 2.599 2.604 2.589 2.599 95,649 +0.01(+0.57%)
Feb 22, 2007 2.604 2.623 2.569 2.584 293,356 -0.01(-0.38%)
Feb 21, 2007 2.604 2.604 2.574 2.594 201,016 +0.01(+0.57%)
Feb 20, 2007 2.584 2.604 2.569 2.579 122,979 -0.01(-0.38%)
Feb 16, 2007 2.594 2.608 2.584 2.589 108,450 -0.00(-0.19%)
Feb 15, 2007 2.564 2.608 2.564 2.594 45,383 +0.01(+0.57%)
Feb 14, 2007 2.569 2.599 2.549 2.579 116,955 +0.03(+1.36%)
Feb 13, 2007 2.529 2.569 2.529 2.544 131,960 +0.00(+0.00%)
Feb 12, 2007 2.520 2.559 2.520 2.544 151,200 -0.05(-1.91%)
Feb 09, 2007 2.594 2.618 2.577 2.594 151,432 +0.00(+0.00%)
Feb 08, 2007 2.594 2.604 2.554 2.594 138,194 -0.00(-0.19%)
Feb 07, 2007 2.544 2.643 2.529 2.599 1,297,129 +0.07(+2.73%)
Feb 06, 2007 2.989 2.989 2.485 2.529 1,113,099 -0.43(-14.67%)
Feb 05, 2007 2.925 2.994 2.900 2.964 54,366 +0.02(+0.67%)
Feb 02, 2007 2.984 2.994 2.939 2.944 209,068 -0.04(-1.49%)
Feb 01, 2007 2.989 3.023 2.969 2.989 164,737 +0.01(+0.50%)
Jan 31, 2007 2.925 2.979 2.925 2.974 193,494 +0.03(+1.18%)
Jan 30, 2007 2.930 2.949 2.915 2.939 72,262 +0.02(+0.85%)
Jan 29, 2007 2.865 2.930 2.846 2.915 137,344 +0.06(+2.08%)
Jan 26, 2007 2.830 2.860 2.821 2.856 64,131 +0.03(+1.05%)
Jan 25, 2007 2.846 2.856 2.806 2.826 155,965 -0.03(-1.21%)
Jan 24, 2007 2.865 2.890 2.801 2.860 174,560 +0.00(+0.17%)
Jan 23, 2007 2.890 2.898 2.801 2.856 210,754 -0.04(-1.53%)
Jan 22, 2007 2.939 2.939 2.890 2.900 76,102 -0.03(-1.01%)
Jan 19, 2007 2.890 2.939 2.870 2.930 280,084 +0.04(+1.54%)
Jan 18, 2007 2.910 2.935 2.880 2.885 325,058 -0.02(-0.85%)
Jan 17, 2007 2.905 2.939 2.885 2.910 316,154 -0.01(-0.34%)
Jan 16, 2007 2.865 2.920 2.801 2.920 396,910 +0.05(+1.72%)
Jan 12, 2007 2.910 2.915 2.860 2.870 103,677 -0.00(-0.17%)
Jan 11, 2007 2.821 2.900 2.821 2.875 170,710 +0.04(+1.39%)
Jan 10, 2007 2.826 2.851 2.816 2.836 86,749 -0.00(-0.17%)
Jan 09, 2007 2.865 2.865 2.841 2.841 64,783 -0.04(-1.37%)
Jan 08, 2007 2.949 2.949 2.846 2.880 230,478 -0.05(-1.69%)
Jan 05, 2007 2.900 2.944 2.875 2.930 171,688 +0.04(+1.54%)
Jan 04, 2007 2.856 2.925 2.851 2.885 130,733 +0.04(+1.57%)
Jan 03, 2007 2.915 2.915 2.841 2.841 152,226 -0.06(-2.04%)
Dec 29, 2006 2.831 2.935 2.821 2.900 293,779 +0.08(+2.98%)
Dec 28, 2006 2.841 2.846 2.791 2.816 170,095 -0.03(-1.04%)
Dec 27, 2006 2.836 2.895 2.811 2.846 225,778 +0.02(+0.88%)
Dec 26, 2006 2.920 2.974 2.767 2.821 343,203 -0.08(-2.89%)
Dec 22, 2006 2.935 2.969 2.900 2.905 64,809 -0.01(-0.51%)
Dec 21, 2006 2.935 2.964 2.890 2.920 225,709 -0.04(-1.34%)
Dec 20, 2006 2.910 2.964 2.900 2.959 347,389 +0.06(+2.04%)
Dec 19, 2006 2.964 2.979 2.880 2.900 185,879 -0.06(-2.17%)
Dec 18, 2006 3.088 3.103 2.930 2.964 1,112,282 -0.11(-3.54%)
Dec 15, 2006 3.033 3.073 3.004 3.073 989,579 +0.06(+2.13%)
Dec 14, 2006 3.014 3.058 2.964 3.009 202,573 -0.00(-0.16%)
Dec 13, 2006 3.053 3.103 3.004 3.014 349,577 -0.04(-1.29%)
Dec 12, 2006 3.088 3.162 2.964 3.053 597,716 -0.05(-1.59%)
Dec 11, 2006 3.261 3.261 3.098 3.103 218,695 -0.13(-3.98%)
Dec 08, 2006 3.211 3.251 3.211 3.231 306,736 -0.01(-0.46%)
Dec 07, 2006 3.285 3.295 3.221 3.246 268,358 -0.01(-0.45%)
Dec 06, 2006 3.285 3.285 3.211 3.261 676,210 -0.03(-1.05%)
Dec 05, 2006 3.221 3.310 3.193 3.295 567,106 +0.09(+2.93%)
Dec 04, 2006 3.137 3.226 3.137 3.201 202,202 +0.01(+0.47%)
Dec 01, 2006 3.167 3.211 3.152 3.187 92,206 +0.00(+0.16%)
Nov 30, 2006 3.310 3.310 3.127 3.182 197,962 +0.03(+1.10%)
Nov 29, 2006 3.142 3.359 3.068 3.147 381,577 +0.04(+1.27%)
Nov 28, 2006 3.127 3.152 3.063 3.107 124,701 -0.01(-0.32%)
Nov 27, 2006 3.127 3.162 3.088 3.117 196,257 -0.03(-0.94%)
Nov 24, 2006 3.162 3.162 3.132 3.147 45,964 -0.02(-0.62%)
Nov 22, 2006 3.211 3.221 3.162 3.167 156,357 -0.04(-1.23%)
Nov 21, 2006 3.093 3.206 3.088 3.206 267,273 +0.11(+3.67%)
Nov 20, 2006 3.023 3.142 2.999 3.093 177,734 +0.05(+1.79%)
Nov 17, 2006 3.023 3.058 2.979 3.038 110,609 -0.00(-0.16%)
Nov 16, 2006 2.969 3.112 2.969 3.043 293,785 +0.07(+2.50%)
Nov 15, 2006 2.757 3.009 2.757 2.969 316,225 +0.20(+7.13%)
Nov 14, 2006 2.816 2.816 2.717 2.772 175,485 -0.01(-0.53%)
Nov 13, 2006 2.841 2.841 2.762 2.786 186,985 -0.05(-1.91%)
Nov 10, 2006 2.836 2.900 2.831 2.841 99,863 -0.01(-0.35%)
Nov 09, 2006 2.865 2.925 2.841 2.851 211,323 -0.02(-0.86%)
Nov 08, 2006 2.776 2.900 2.772 2.875 190,729 +0.07(+2.65%)
Nov 07, 2006 2.717 2.865 2.668 2.801 541,993 +0.14(+5.39%)
Nov 06, 2006 2.964 3.053 2.445 2.658 1,220,572 -0.40(-12.95%)
Nov 03, 2006 2.989 3.068 2.964 3.053 272,430 +0.05(+1.81%)
Nov 02, 2006 3.137 3.137 2.984 2.999 270,380 -0.14(-4.56%)
Nov 01, 2006 3.063 3.182 2.989 3.142 301,758 +0.08(+2.58%)
Oct 31, 2006 3.009 3.107 3.004 3.063 102,472 +0.04(+1.47%)
Oct 30, 2006 3.014 3.102 2.999 3.019 160,638 +0.01(+0.49%)
Oct 27, 2006 2.944 3.048 2.944 3.004 231,494 +0.03(+1.00%)
Oct 26, 2006 2.979 3.004 2.921 2.974 146,601 +0.02(+0.67%)
Oct 25, 2006 2.984 3.048 2.939 2.954 144,239 -0.03(-0.99%)
Oct 24, 2006 3.053 3.068 2.979 2.984 194,535 -0.04(-1.47%)
Oct 23, 2006 3.038 3.063 2.969 3.028 173,840 +0.02(+0.66%)
Oct 20, 2006 3.038 3.051 2.969 3.009 191,432 -0.03(-0.98%)
Oct 19, 2006 3.127 3.127 2.999 3.038 188,497 -0.09(-3.00%)
Oct 18, 2006 3.246 3.246 3.107 3.132 275,219 -0.01(-0.47%)
Oct 17, 2006 2.999 3.162 2.979 3.147 477,386 +0.17(+5.64%)
Oct 16, 2006 2.826 3.014 2.811 2.979 349,411 +0.17(+5.98%)
Oct 13, 2006 2.722 2.816 2.717 2.811 135,174 +0.09(+3.27%)
Oct 12, 2006 2.757 2.791 2.717 2.722 304,580 -0.05(-1.96%)
Oct 11, 2006 2.752 2.789 2.752 2.776 101,258 +0.01(+0.36%)
Oct 10, 2006 2.786 2.816 2.762 2.767 97,572 -0.02(-0.88%)
Oct 09, 2006 2.816 2.836 2.786 2.791 52,721 -0.03(-1.22%)
Oct 06, 2006 2.791 2.856 2.776 2.826 123,434 +0.02(+0.70%)
Oct 05, 2006 2.806 2.826 2.791 2.806 145,249 +0.00(+0.00%)
Oct 04, 2006 2.712 2.831 2.712 2.806 210,823 +0.09(+3.46%)
Oct 03, 2006 2.747 2.821 2.712 2.712 427,059 -0.05(-1.96%)
Oct 02, 2006 2.959 2.964 2.722 2.767 560,993 -0.18(-6.04%)
Sep 29, 2006 2.944 3.004 2.939 2.944 127,877 -0.00(-0.17%)
Sep 28, 2006 2.994 3.043 2.935 2.949 259,435 -0.07(-2.29%)
Sep 27, 2006 3.009 3.048 2.989 3.019 138,417 -0.01(-0.33%)
Sep 26, 2006 3.068 3.068 2.969 3.028 251,662 -0.06(-1.92%)
Sep 25, 2006 3.107 3.112 2.989 3.088 298,475 -0.00(-0.16%)
Sep 22, 2006 3.098 3.137 3.038 3.093 188,869 -0.02(-0.79%)
Sep 21, 2006 3.107 3.182 3.098 3.117 301,912 +0.00(+0.00%)
Sep 20, 2006 3.177 3.191 3.112 3.117 319,617 -0.06(-1.87%)
Sep 19, 2006 3.216 3.226 3.152 3.177 260,884 -0.02(-0.77%)
Sep 18, 2006 3.172 3.241 3.147 3.201 456,835 +0.03(+0.93%)
Sep 15, 2006 3.157 3.196 3.112 3.172 733,354 +0.07(+2.23%)
Sep 14, 2006 3.162 3.236 3.053 3.103 1,875,891 +0.03(+1.13%)
Sep 13, 2006 3.779 3.779 2.925 3.068 4,198,422 -0.64(-17.31%)
Sep 12, 2006 3.957 4.021 3.636 3.710 768,317 -0.33(-8.08%)
Sep 11, 2006 4.644 4.644 4.036 4.036 660,436 -0.61(-13.18%)
Sep 08, 2006 4.708 4.708 4.649 4.649 143,316 -0.06(-1.36%)
Sep 07, 2006 4.738 4.772 4.664 4.713 172,255 -0.05(-1.14%)
Sep 06, 2006 4.708 4.797 4.669 4.767 91,653 +0.05(+1.15%)
Sep 05, 2006 4.674 4.753 4.624 4.713 182,200 -0.00(-0.10%)
Sep 01, 2006 4.792 4.837 4.713 4.718 38,813 -0.07(-1.44%)
Aug 31, 2006 4.861 4.891 4.786 4.787 38,381 -0.09(-1.82%)
Aug 30, 2006 4.842 4.930 4.832 4.876 58,601 +0.03(+0.61%)
Aug 29, 2006 4.827 4.866 4.772 4.846 59,981 +0.03(+0.62%)
Aug 28, 2006 4.822 4.891 4.792 4.817 96,537 -0.02(-0.41%)
Aug 25, 2006 4.960 4.965 4.767 4.837 99,049 -0.11(-2.20%)
Aug 24, 2006 4.926 5.014 4.891 4.945 85,868 +0.03(+0.70%)
Aug 23, 2006 5.059 5.059 4.842 4.911 59,368 -0.15(-3.02%)
Aug 22, 2006 4.921 5.093 4.891 5.064 68,800 +0.13(+2.60%)
Aug 21, 2006 4.921 4.935 4.827 4.935 99,976 +0.01(+0.20%)
Aug 18, 2006 4.787 4.985 4.772 4.926 116,431 +0.16(+3.32%)
Aug 17, 2006 4.792 4.891 4.688 4.767 176,012 -0.04(-0.92%)
Aug 16, 2006 4.762 4.881 4.644 4.812 124,031 +0.06(+1.25%)
Aug 15, 2006 4.861 4.911 4.609 4.753 215,141 -0.08(-1.64%)
Aug 14, 2006 4.851 4.970 4.807 4.832 163,144 -0.01(-0.31%)
Aug 11, 2006 4.906 5.014 4.842 4.846 161,207 -0.05(-1.01%)
Aug 10, 2006 4.985 5.064 4.866 4.896 174,996 -0.11(-2.17%)
Aug 09, 2006 5.202 5.202 4.975 5.005 173,698 -0.18(-3.43%)
Aug 08, 2006 5.089 5.252 5.079 5.182 91,849 +0.05(+0.96%)
Aug 07, 2006 5.207 5.237 5.054 5.133 150,762 -0.16(-2.99%)
Aug 04, 2006 5.261 5.405 5.187 5.291 290,271 +0.02(+0.37%)
Aug 03, 2006 5.247 5.336 5.108 5.271 156,135 +0.12(+2.40%)
Aug 02, 2006 5.286 5.311 4.960 5.148 241,671 -0.14(-2.71%)
Aug 01, 2006 5.242 5.311 5.177 5.291 102,545 +0.04(+0.75%)
Jul 31, 2006 5.113 5.306 5.084 5.252 106,302 +0.18(+3.51%)
Jul 28, 2006 5.385 5.385 5.039 5.074 260,814 -0.26(-4.91%)
Jul 27, 2006 5.202 5.410 5.182 5.336 564,775 +0.17(+3.35%)
Jul 26, 2006 4.916 5.187 4.876 5.163 306,126 +0.21(+4.19%)
Jul 25, 2006 4.856 5.000 4.812 4.955 101,978 +0.04(+0.91%)
Jul 24, 2006 4.832 4.940 4.782 4.911 83,326 +0.09(+1.84%)
Jul 21, 2006 4.926 4.930 4.718 4.822 154,744 -0.10(-2.11%)
Jul 20, 2006 4.970 4.970 4.846 4.926 125,750 -0.05(-0.99%)
Jul 19, 2006 4.906 5.039 4.555 4.975 204,382 +0.08(+1.72%)
Jul 18, 2006 4.723 4.891 4.595 4.891 1,196,367 +0.18(+3.88%)
Jul 17, 2006 4.688 4.842 4.515 4.708 530,690 +0.04(+0.85%)
Jul 14, 2006 4.723 4.772 4.560 4.669 817,682 -0.10(-2.17%)
Jul 13, 2006 4.827 4.832 4.580 4.772 288,348 -0.10(-2.03%)
Jul 12, 2006 4.975 4.980 4.822 4.871 101,274 -0.13(-2.57%)
Jul 11, 2006 5.064 5.089 4.693 5.000 221,215 +0.12(+2.43%)
Jul 10, 2006 5.010 5.010 4.851 4.881 128,159 -0.13(-2.66%)
Jul 07, 2006 4.950 5.034 4.886 5.014 90,309 +0.06(+1.30%)
Jul 06, 2006 5.029 5.148 4.916 4.950 131,590 -0.05(-1.09%)
Jul 05, 2006 4.891 5.010 4.664 5.005 436,289 +0.09(+1.91%)
Jul 03, 2006 4.743 4.926 4.743 4.911 110,581 +0.11(+2.26%)
Jun 30, 2006 4.748 4.812 4.703 4.802 115,279 +0.10(+2.21%)
Jun 29, 2006 4.456 4.708 4.412 4.698 224,073 +0.24(+5.32%)
Jun 28, 2006 4.446 4.481 4.298 4.461 107,656 +0.01(+0.33%)
Jun 27, 2006 4.466 4.560 4.427 4.446 102,476 -0.03(-0.77%)
Jun 26, 2006 4.318 4.530 4.318 4.481 311,517 +0.01(+0.22%)
Jun 23, 2006 4.268 4.486 4.268 4.471 173,382 +0.14(+3.31%)
Jun 22, 2006 4.357 4.387 4.249 4.328 169,152 -0.03(-0.68%)
Jun 21, 2006 4.377 4.436 4.214 4.357 377,856 -0.04(-0.90%)
Jun 20, 2006 4.436 4.481 4.298 4.397 188,450 -0.06(-1.33%)
Jun 19, 2006 4.481 4.570 4.323 4.456 212,997 -0.03(-0.66%)
Jun 16, 2006 4.259 4.520 4.259 4.486 240,517 +0.23(+5.34%)
Jun 15, 2006 4.145 4.441 4.115 4.259 330,301 +0.13(+3.23%)
Jun 14, 2006 4.096 4.219 4.046 4.125 355,931 +0.01(+0.36%)
Jun 13, 2006 4.229 4.343 3.977 4.110 674,093 -0.19(-4.48%)
Jun 12, 2006 4.560 4.596 4.239 4.303 393,732 -0.27(-5.94%)
Jun 09, 2006 4.604 4.678 4.451 4.575 182,851 -0.03(-0.64%)
Jun 08, 2006 4.837 4.837 4.397 4.604 598,718 +1.41(+44.12%)
Jun 07, 2006 3.186 3.225 3.127 3.195 408,427 +0.02(+0.62%)
Jun 06, 2006 3.318 3.346 3.129 3.175 1,179,845 -0.14(-4.37%)
Jun 05, 2006 3.359 3.403 3.287 3.320 509,621 -0.02(-0.66%)
Jun 02, 2006 3.305 3.401 3.258 3.342 851,680 +0.02(+0.60%)
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.