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

Data I O Cp (NQ: DAIO )

2.990 -0.060 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2007 3.670 3.730 3.550 3.730 6,446 +0.04(+1.08%)
Jan 30, 2007 3.600 3.690 3.510 3.690 2,500 +0.06(+1.65%)
Jan 29, 2007 3.690 3.690 3.530 3.630 10,200 -0.05(-1.41%)
Jan 26, 2007 3.630 3.700 3.600 3.682 9,900 +0.01(+0.33%)
Jan 25, 2007 3.650 3.670 3.600 3.670 2,100 -0.02(-0.54%)
Jan 24, 2007 3.554 3.700 3.530 3.690 6,321 +0.03(+0.82%)
Jan 23, 2007 3.710 3.720 3.600 3.660 7,871 -0.06(-1.61%)
Jan 22, 2007 3.710 3.720 3.600 3.720 6,498 +0.02(+0.54%)
Jan 19, 2007 3.570 3.720 3.570 3.700 8,087 +0.10(+2.78%)
Jan 18, 2007 3.650 3.720 3.550 3.600 11,699 -0.09(-2.44%)
Jan 17, 2007 3.660 3.760 3.600 3.690 9,037 -0.01(-0.27%)
Jan 16, 2007 3.660 3.750 3.510 3.700 16,193 +0.07(+1.93%)
Jan 12, 2007 3.650 3.650 3.200 3.630 6,535 +0.02(+0.55%)
Jan 11, 2007 3.550 3.740 3.550 3.610 9,070 +0.03(+0.84%)
Jan 10, 2007 3.560 3.610 3.540 3.580 6,300 +0.01(+0.28%)
Jan 09, 2007 3.470 3.580 3.370 3.570 11,034 -0.03(-0.83%)
Jan 08, 2007 3.650 3.700 3.410 3.600 2,671 -0.11(-2.96%)
Jan 05, 2007 3.600 3.730 3.450 3.710 7,000 +0.10(+2.77%)
Jan 04, 2007 3.570 3.610 3.550 3.610 22,300 +0.00(+0.00%)
Jan 03, 2007 3.540 3.780 3.530 3.610 5,200 +0.01(+0.28%)
Dec 29, 2006 3.550 3.690 3.550 3.600 9,100 -0.03(-0.83%)
Dec 28, 2006 3.650 3.750 3.610 3.630 5,282 -0.12(-3.20%)
Dec 27, 2006 3.660 3.850 3.560 3.750 10,442 +0.14(+3.88%)
Dec 26, 2006 3.700 3.750 3.610 3.610 2,100 -0.05(-1.37%)
Dec 22, 2006 3.690 3.690 3.570 3.660 9,137 -0.06(-1.61%)
Dec 21, 2006 3.640 3.850 3.580 3.720 7,602 +0.11(+3.05%)
Dec 20, 2006 3.830 3.830 3.610 3.610 10,376 -0.15(-3.99%)
Dec 19, 2006 3.700 3.800 3.600 3.760 8,467 +0.01(+0.27%)
Dec 18, 2006 3.540 3.750 3.530 3.750 7,455 +0.17(+4.75%)
Dec 15, 2006 3.700 3.820 3.540 3.580 10,749 -0.02(-0.56%)
Dec 14, 2006 3.710 3.750 3.580 3.600 11,700 -0.04(-1.10%)
Dec 13, 2006 3.580 3.750 3.580 3.640 9,100 +0.03(+0.83%)
Dec 12, 2006 3.620 3.750 3.400 3.610 17,450 -0.04(-1.04%)
Dec 11, 2006 3.700 3.740 3.500 3.648 5,085 +0.12(+3.34%)
Dec 08, 2006 3.690 3.830 3.530 3.530 10,110 -0.15(-4.08%)
Dec 07, 2006 3.580 3.680 3.580 3.680 4,300 +0.12(+3.37%)
Dec 06, 2006 3.520 3.610 3.520 3.560 3,800 -0.04(-1.11%)
Dec 05, 2006 3.460 3.950 3.460 3.600 57,703 +0.06(+1.69%)
Dec 04, 2006 3.520 3.590 3.510 3.540 11,750 +0.00(+0.00%)
Dec 01, 2006 3.580 3.580 3.400 3.540 3,300 -0.06(-1.67%)
Nov 30, 2006 3.580 3.600 3.573 3.600 4,200 +0.07(+1.93%)
Nov 29, 2006 3.570 3.570 3.420 3.532 6,700 +0.06(+1.79%)
Nov 28, 2006 3.530 3.530 3.370 3.470 8,606 -0.01(-0.29%)
Nov 27, 2006 3.540 3.580 3.450 3.480 2,099 -0.08(-2.25%)
Nov 24, 2006 3.560 3.560 3.500 3.560 2,000 -0.00(-0.14%)
Nov 22, 2006 3.490 3.570 3.280 3.565 12,850 +0.15(+4.55%)
Nov 21, 2006 3.440 3.460 3.330 3.410 8,370 +0.02(+0.59%)
Nov 20, 2006 3.420 3.490 3.280 3.390 9,649 +0.01(+0.30%)
Nov 17, 2006 3.430 3.440 3.310 3.380 3,301 -0.02(-0.59%)
Nov 16, 2006 3.390 3.450 3.240 3.400 16,329 +0.15(+4.62%)
Nov 15, 2006 3.150 3.290 3.120 3.250 27,050 +0.15(+4.84%)
Nov 14, 2006 3.110 3.390 2.920 3.100 54,721 +0.00(+0.00%)
Nov 13, 2006 3.480 3.570 3.080 3.100 42,241 -0.29(-8.55%)
Nov 10, 2006 3.410 3.450 3.290 3.390 15,245 -0.06(-1.74%)
Nov 09, 2006 3.370 3.890 3.370 3.450 93,160 +0.08(+2.37%)
Nov 08, 2006 3.340 3.370 3.340 3.370 500 -0.01(-0.30%)
Nov 07, 2006 3.500 3.500 3.350 3.380 7,814 -0.05(-1.46%)
Nov 06, 2006 3.510 3.510 3.330 3.430 4,975 +0.00(+0.00%)
Nov 03, 2006 3.420 3.750 3.310 3.430 11,968 +0.04(+1.18%)
Nov 02, 2006 3.580 3.580 3.360 3.390 8,113 -0.01(-0.29%)
Nov 01, 2006 3.490 3.500 3.380 3.400 10,061 -0.01(-0.29%)
Oct 31, 2006 3.470 3.490 3.370 3.410 53,030 -0.11(-3.12%)
Oct 30, 2006 3.690 3.750 3.470 3.520 96,891 -0.13(-3.56%)
Oct 27, 2006 3.650 3.650 3.600 3.650 4,150 -0.10(-2.67%)
Oct 26, 2006 3.600 3.850 3.600 3.750 6,100 +0.00(+0.00%)
Oct 25, 2006 3.780 3.790 3.686 3.750 19,560 +0.05(+1.35%)
Oct 24, 2006 3.740 3.840 3.700 3.700 10,858 -0.09(-2.35%)
Oct 23, 2006 3.990 3.990 3.630 3.789 18,572 -0.06(-1.58%)
Oct 20, 2006 3.370 3.940 3.370 3.850 31,965 +0.18(+4.90%)
Oct 19, 2006 3.400 3.756 3.400 3.670 5,600 +0.18(+5.16%)
Oct 18, 2006 3.484 3.550 3.270 3.490 29,825 -0.06(-1.69%)
Oct 17, 2006 3.550 3.550 3.510 3.550 11,000 -0.11(-3.01%)
Oct 16, 2006 3.830 3.880 3.310 3.660 41,200 -0.14(-3.68%)
Oct 13, 2006 3.750 3.870 3.750 3.800 3,100 +0.05(+1.33%)
Oct 12, 2006 3.710 3.950 3.640 3.750 26,600 +0.01(+0.27%)
Oct 11, 2006 3.650 3.790 3.629 3.740 9,600 -0.10(-2.60%)
Oct 10, 2006 3.660 3.840 3.660 3.840 2,330 +0.04(+1.05%)
Oct 09, 2006 3.661 3.802 3.660 3.800 15,503 +0.11(+2.98%)
Oct 06, 2006 3.650 3.720 3.601 3.690 3,490 +0.00(+0.00%)
Oct 05, 2006 3.570 3.770 3.570 3.690 9,000 +0.02(+0.54%)
Oct 04, 2006 3.680 3.750 3.620 3.670 2,200 +0.00(+0.00%)
Oct 03, 2006 3.750 3.753 3.670 3.670 18,536 -0.04(-1.08%)
Oct 02, 2006 3.650 3.760 3.570 3.710 6,776 -0.04(-1.07%)
Sep 29, 2006 3.610 3.800 3.610 3.750 9,585 +0.17(+4.75%)
Sep 28, 2006 3.380 3.700 3.380 3.580 4,000 +0.11(+3.17%)
Sep 27, 2006 3.690 3.750 3.440 3.470 43,105 -0.12(-3.34%)
Sep 26, 2006 3.500 3.700 3.330 3.590 6,600 +0.12(+3.46%)
Sep 25, 2006 3.380 3.470 3.350 3.470 4,048 +0.06(+1.76%)
Sep 22, 2006 3.420 3.420 3.210 3.410 6,138 +0.01(+0.29%)
Sep 21, 2006 3.359 3.400 3.359 3.400 250 +0.02(+0.59%)
Sep 20, 2006 3.310 3.380 3.280 3.380 11,722 +0.00(+0.00%)
Sep 19, 2006 3.520 3.520 3.380 3.380 3,600 -0.02(-0.59%)
Sep 18, 2006 3.420 3.420 3.310 3.400 12,200 -0.14(-3.95%)
Sep 15, 2006 3.520 3.670 3.400 3.540 6,574 +0.03(+0.85%)
Sep 14, 2006 3.580 3.730 3.506 3.510 11,600 -0.13(-3.57%)
Sep 13, 2006 3.508 3.730 3.508 3.640 6,414 +0.14(+4.00%)
Sep 12, 2006 3.500 3.530 3.480 3.500 8,800 -0.01(-0.28%)
Sep 11, 2006 3.510 3.510 3.510 3.510 1,900 -0.03(-0.85%)
Sep 08, 2006 3.530 3.540 3.530 3.540 300 -0.06(-1.67%)
Sep 07, 2006 3.700 3.700 3.540 3.600 2,700 -0.14(-3.74%)
Sep 06, 2006 3.640 3.760 3.600 3.740 10,400 +0.08(+2.19%)
Sep 05, 2006 3.520 3.710 3.400 3.660 14,222 +0.09(+2.52%)
Sep 01, 2006 3.450 3.720 3.350 3.570 12,400 -0.13(-3.51%)
Aug 31, 2006 3.640 3.700 3.440 3.700 7,410 +0.00(+0.00%)
Aug 30, 2006 3.590 3.720 3.580 3.700 11,201 +0.23(+6.63%)
Aug 29, 2006 3.250 3.570 3.250 3.470 21,761 +0.27(+8.44%)
Aug 28, 2006 3.230 3.250 3.100 3.200 8,201 +0.03(+0.95%)
Aug 25, 2006 3.200 3.230 3.090 3.170 2,100 -0.01(-0.31%)
Aug 24, 2006 3.190 3.250 3.090 3.180 12,950 +0.08(+2.58%)
Aug 23, 2006 3.120 3.120 3.099 3.100 23,913 -0.09(-2.82%)
Aug 22, 2006 3.141 3.190 3.130 3.190 10,137 -0.01(-0.31%)
Aug 21, 2006 3.200 3.200 3.200 3.200 100 -0.02(-0.62%)
Aug 18, 2006 3.180 3.220 3.160 3.220 2,100 +0.05(+1.58%)
Aug 17, 2006 3.140 3.240 3.130 3.170 5,300 +0.04(+1.28%)
Aug 16, 2006 3.190 3.240 3.080 3.130 7,450 +0.00(+0.00%)
Aug 15, 2006 3.210 3.210 3.110 3.130 3,300 +0.02(+0.64%)
Aug 14, 2006 3.120 3.240 3.110 3.110 3,500 +0.01(+0.32%)
Aug 11, 2006 3.150 3.150 3.100 3.100 1,200 -0.22(-6.63%)
Aug 10, 2006 3.130 3.320 3.130 3.320 7,407 +0.18(+5.73%)
Aug 09, 2006 3.120 3.220 3.100 3.140 5,800 -0.04(-1.26%)
Aug 08, 2006 3.260 3.260 3.080 3.180 13,050 -0.11(-3.34%)
Aug 07, 2006 3.180 3.290 3.061 3.290 10,800 +0.04(+1.23%)
Aug 04, 2006 3.220 3.300 3.190 3.250 17,175 -0.01(-0.31%)
Aug 03, 2006 3.270 3.270 3.160 3.260 4,133 +0.01(+0.31%)
Aug 02, 2006 3.250 3.280 3.130 3.250 15,464 +0.08(+2.52%)
Aug 01, 2006 3.230 3.250 3.080 3.170 6,870 -0.02(-0.63%)
Jul 31, 2006 3.210 3.280 3.030 3.190 9,099 -0.09(-2.74%)
Jul 28, 2006 3.030 3.280 2.790 3.280 20,839 +0.14(+4.46%)
Jul 27, 2006 3.120 3.340 2.810 3.140 23,304 -0.01(-0.32%)
Jul 26, 2006 3.170 3.210 2.850 3.150 17,950 -0.10(-3.08%)
Jul 25, 2006 3.030 3.330 3.030 3.250 11,660 +0.17(+5.52%)
Jul 24, 2006 2.960 3.080 2.950 3.080 3,460 +0.05(+1.65%)
Jul 21, 2006 2.940 3.050 2.930 3.030 17,600 -0.01(-0.33%)
Jul 20, 2006 2.930 3.040 2.930 3.040 1,900 -0.02(-0.65%)
Jul 19, 2006 3.001 3.070 2.970 3.060 8,150 -0.02(-0.65%)
Jul 18, 2006 3.030 3.080 2.960 3.080 3,405 +0.09(+3.01%)
Jul 17, 2006 2.870 3.100 2.820 2.990 14,899 +0.04(+1.36%)
Jul 14, 2006 3.010 3.120 2.940 2.950 9,458 -0.17(-5.45%)
Jul 13, 2006 3.160 3.160 3.020 3.120 8,700 +0.07(+2.30%)
Jul 12, 2006 3.050 3.050 2.981 3.050 8,246 +0.00(+0.00%)
Jul 11, 2006 3.030 3.050 2.970 3.050 7,700 +0.07(+2.35%)
Jul 10, 2006 2.960 3.060 2.890 2.980 8,800 -0.06(-1.97%)
Jul 07, 2006 3.030 3.070 2.870 3.040 27,908 +0.04(+1.33%)
Jul 06, 2006 2.920 3.070 2.910 3.000 57,657 -0.04(-1.32%)
Jul 05, 2006 3.050 3.090 3.000 3.040 16,493 -0.08(-2.56%)
Jul 03, 2006 3.090 3.120 3.090 3.120 200 +0.04(+1.30%)
Jun 30, 2006 2.960 3.120 2.960 3.080 13,801 +0.00(+0.00%)
Jun 29, 2006 3.060 3.080 3.000 3.080 14,900 +0.08(+2.67%)
Jun 28, 2006 3.000 3.050 3.000 3.000 6,600 +0.10(+3.45%)
Jun 27, 2006 3.080 3.080 2.900 2.900 5,793 -0.15(-4.92%)
Jun 26, 2006 3.100 3.100 3.000 3.050 20,000 -0.04(-1.29%)
Jun 23, 2006 3.070 3.090 3.062 3.090 600 +0.03(+0.98%)
Jun 22, 2006 3.090 3.100 3.000 3.060 17,655 +0.06(+2.00%)
Jun 21, 2006 3.070 3.140 2.940 3.000 54,810 -0.13(-4.15%)
Jun 20, 2006 3.150 3.160 3.120 3.130 14,300 +0.01(+0.32%)
Jun 19, 2006 3.070 3.170 3.070 3.120 25,478 +0.03(+0.97%)
Jun 16, 2006 3.149 3.149 3.050 3.090 10,064 -0.07(-2.22%)
Jun 15, 2006 3.120 3.210 3.090 3.160 18,786 +0.10(+3.27%)
Jun 14, 2006 3.080 3.140 3.000 3.060 40,415 +0.11(+3.73%)
Jun 13, 2006 3.220 3.400 2.750 2.950 338,423 -0.40(-11.94%)
Jun 12, 2006 3.360 3.580 3.350 3.350 44,551 -0.01(-0.30%)
Jun 09, 2006 3.920 3.940 3.200 3.360 520,844 -0.49(-12.73%)
Jun 08, 2006 3.900 4.250 3.790 3.850 13,800 -0.10(-2.53%)
Jun 07, 2006 3.900 3.970 3.810 3.950 9,200 -0.04(-1.00%)
Jun 06, 2006 3.860 3.990 3.800 3.990 7,300 -0.01(-0.25%)
Jun 05, 2006 4.130 4.240 3.270 4.000 10,414 -0.11(-2.68%)
Jun 02, 2006 4.050 4.110 4.050 4.110 9,480 +0.04(+0.98%)
Jun 01, 2006 3.930 4.070 3.930 4.070 2,700 +0.04(+0.99%)
May 31, 2006 3.874 4.030 3.874 4.030 4,147 +0.05(+1.26%)
May 30, 2006 3.900 4.000 3.840 3.980 5,320 -0.01(-0.25%)
May 26, 2006 3.980 3.990 3.782 3.990 7,842 +0.04(+1.01%)
May 25, 2006 3.770 3.981 3.760 3.950 18,225 -0.01(-0.25%)
May 24, 2006 3.947 3.960 3.800 3.960 13,127 +0.03(+0.76%)
May 23, 2006 3.660 3.930 3.600 3.930 12,196 +0.23(+6.22%)
May 22, 2006 3.800 3.800 3.500 3.700 70,247 -0.15(-3.90%)
May 19, 2006 3.860 3.900 3.750 3.850 22,639 -0.01(-0.26%)
May 18, 2006 3.700 3.860 3.700 3.860 6,920 +0.03(+0.78%)
May 17, 2006 3.800 3.830 3.740 3.830 36,316 +0.08(+2.13%)
May 16, 2006 3.870 3.890 3.500 3.750 31,410 -0.06(-1.57%)
May 15, 2006 3.830 3.870 3.800 3.810 10,050 +0.00(+0.00%)
May 12, 2006 3.660 3.840 3.500 3.810 5,912 +0.06(+1.60%)
May 11, 2006 3.710 3.800 3.700 3.750 20,228 +0.03(+0.81%)
May 10, 2006 3.470 3.720 3.470 3.720 12,634 +0.00(+0.00%)
May 09, 2006 3.700 3.720 3.620 3.720 8,304 -0.03(-0.80%)
May 08, 2006 3.750 3.760 3.320 3.750 9,701 +0.02(+0.54%)
May 05, 2006 3.680 3.780 3.530 3.730 12,405 -0.02(-0.53%)
May 04, 2006 3.620 3.800 3.600 3.750 22,451 -0.02(-0.53%)
May 03, 2006 3.880 3.920 3.750 3.770 17,695 -0.08(-2.08%)
May 02, 2006 3.710 3.900 3.600 3.850 47,238 +0.04(+1.05%)
May 01, 2006 3.630 3.880 3.630 3.810 83,824 +0.16(+4.38%)
Apr 28, 2006 3.490 3.670 3.360 3.650 73,500 +0.22(+6.41%)
Apr 27, 2006 3.820 4.150 3.278 3.430 219,806 -1.03(-23.09%)
Apr 26, 2006 4.000 4.470 4.000 4.460 38,000 -0.13(-2.83%)
Apr 25, 2006 4.411 4.590 4.390 4.590 27,845 +0.17(+3.85%)
Apr 24, 2006 4.400 4.420 4.280 4.420 28,053 +0.03(+0.68%)
Apr 21, 2006 4.250 4.390 4.200 4.390 9,690 -0.01(-0.23%)
Apr 20, 2006 4.310 4.410 4.300 4.400 4,600 -0.01(-0.23%)
Apr 19, 2006 4.301 4.420 4.301 4.410 6,705 -0.02(-0.45%)
Apr 18, 2006 4.440 4.470 4.322 4.430 8,800 -0.02(-0.45%)
Apr 17, 2006 4.450 4.490 4.300 4.450 13,476 -0.05(-1.11%)
Apr 13, 2006 4.540 4.540 4.390 4.500 5,124 -0.06(-1.32%)
Apr 12, 2006 4.580 4.570 4.490 4.560 2,000 -0.02(-0.44%)
Apr 11, 2006 4.510 4.580 4.490 4.580 5,400 -0.01(-0.22%)
Apr 10, 2006 4.590 4.590 4.534 4.590 2,489 +0.00(+0.00%)
Apr 07, 2006 4.501 4.590 4.500 4.590 1,700 +0.00(+0.00%)
Apr 06, 2006 4.500 4.680 4.500 4.590 11,897 +0.01(+0.22%)
Apr 05, 2006 4.420 4.620 4.420 4.580 17,013 -0.05(-1.08%)
Apr 04, 2006 4.530 4.630 4.420 4.630 27,550 +0.03(+0.65%)
Apr 03, 2006 4.630 4.670 4.436 4.600 28,200 +0.07(+1.55%)
Mar 31, 2006 4.410 4.630 4.400 4.530 80,558 +0.21(+4.86%)
Mar 30, 2006 4.190 4.320 4.080 4.320 65,046 +0.15(+3.60%)
Mar 29, 2006 3.910 4.190 3.890 4.170 17,221 +0.18(+4.51%)
Mar 28, 2006 4.031 4.031 3.839 3.990 49,120 -0.09(-2.21%)
Mar 27, 2006 4.110 4.110 3.960 4.080 5,802 -0.06(-1.45%)
Mar 24, 2006 4.090 4.140 4.070 4.140 22,450 +0.04(+0.98%)
Mar 23, 2006 3.980 4.110 3.980 4.100 5,300 +0.10(+2.50%)
Mar 22, 2006 3.790 4.000 3.700 4.000 41,700 +0.15(+3.90%)
Mar 21, 2006 3.900 3.900 3.800 3.850 28,500 -0.05(-1.28%)
Mar 20, 2006 4.000 4.000 3.770 3.900 97,450 +0.05(+1.30%)
Mar 17, 2006 4.030 4.053 3.820 3.850 146,899 -0.26(-6.33%)
Mar 16, 2006 4.121 4.270 3.990 4.110 61,746 -0.06(-1.44%)
Mar 15, 2006 4.100 4.170 4.060 4.170 16,975 +0.00(+0.00%)
Mar 14, 2006 4.090 4.170 4.050 4.170 17,300 +0.10(+2.46%)
Mar 13, 2006 4.170 4.200 4.060 4.070 3,495 -0.11(-2.63%)
Mar 10, 2006 4.010 4.200 3.990 4.180 12,464 -0.00(-0.00%)
Mar 09, 2006 4.070 4.180 4.050 4.180 20,807 +0.04(+0.97%)
Mar 08, 2006 4.200 4.200 4.100 4.140 74,538 -0.02(-0.48%)
Mar 07, 2006 4.110 4.160 4.040 4.160 4,375 +0.04(+0.97%)
Mar 06, 2006 4.080 4.170 4.080 4.120 25,935 -0.04(-0.96%)
Mar 03, 2006 4.200 4.200 4.100 4.160 29,965 -0.05(-1.19%)
Mar 02, 2006 3.860 4.210 3.860 4.210 72,150 +0.10(+2.43%)
Mar 01, 2006 4.070 4.140 4.000 4.110 24,432 +0.00(+0.00%)
Feb 28, 2006 4.100 4.130 3.710 4.110 22,330 +0.01(+0.24%)
Feb 27, 2006 4.100 4.150 3.930 4.100 30,325 -0.02(-0.49%)
Feb 24, 2006 3.960 4.180 3.960 4.120 20,417 +0.00(+0.00%)
Feb 23, 2006 4.050 4.180 3.720 4.120 150,607 +0.06(+1.48%)
Feb 22, 2006 4.000 4.180 4.000 4.060 126,829 -0.24(-5.58%)
Feb 21, 2006 5.100 5.100 3.940 4.300 161,087 -0.73(-14.51%)
Feb 17, 2006 5.000 5.200 4.923 5.030 56,267 +0.03(+0.60%)
Feb 16, 2006 5.080 5.090 4.920 5.000 26,800 +0.05(+1.01%)
Feb 15, 2006 4.700 5.050 4.700 4.950 53,879 +0.16(+3.38%)
Feb 14, 2006 4.880 4.890 4.788 4.788 1,777 -0.08(-1.68%)
Feb 13, 2006 4.900 4.900 4.720 4.870 5,790 -0.03(-0.61%)
Feb 10, 2006 5.000 5.000 4.640 4.900 24,214 +0.03(+0.62%)
Feb 09, 2006 4.790 5.100 4.740 4.870 78,760 +0.16(+3.40%)
Feb 08, 2006 4.850 4.850 4.540 4.710 19,595 +0.08(+1.73%)
Feb 07, 2006 4.520 4.800 4.520 4.630 16,879 -0.05(-1.07%)
Feb 06, 2006 4.670 4.790 4.530 4.680 12,816 -0.02(-0.43%)
Feb 03, 2006 4.650 4.700 4.550 4.700 4,930 +0.00(+0.00%)
Feb 02, 2006 4.660 4.820 4.560 4.700 13,257 -0.15(-3.09%)
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.