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

Diagnos Inc (TSV: ADK )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 0.2850 0.2900 0.2700 0.2700 28,500 -0.01(-1.82%)
May 30, 2007 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 29, 2007 0.2850 0.2900 0.2750 0.2750 26,484 -0.01(-1.79%)
May 25, 2007 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
May 24, 2007 0.2800 0.2850 0.2800 0.2800 18,000 -0.01(-3.45%)
May 23, 2007 0.2850 0.2900 0.2850 0.2900 6,000 +0.01(+3.57%)
May 22, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 21, 2007 0.2900 0.2900 0.2750 0.2800 176,750 +0.00(+0.00%)
May 18, 2007 0.2900 0.2900 0.2750 0.2800 176,750 -0.01(-3.45%)
May 17, 2007 0.3000 0.3000 0.2900 0.2900 7,250 +0.00(+0.00%)
May 16, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2007 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-3.33%)
May 14, 2007 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
May 11, 2007 0.3150 0.3200 0.2800 0.3050 559,591 +0.01(+1.67%)
May 10, 2007 0.3000 0.3300 0.3000 0.3000 362,400 -0.01(-1.64%)
May 09, 2007 0.3050 0.3050 0.3050 0.3050 30,000 +0.02(+5.17%)
May 08, 2007 0.3000 0.3000 0.2900 0.2900 108,000 -0.01(-1.69%)
May 07, 2007 0.3050 0.3050 0.2950 0.2950 58,000 -0.01(-3.28%)
May 04, 2007 0.3000 0.3300 0.3000 0.3050 641,000 +0.01(+1.67%)
May 03, 2007 0.3000 0.3000 0.2800 0.3000 348,250 +0.00(+0.00%)
May 02, 2007 0.2900 0.3000 0.2800 0.3000 650,000 +0.01(+1.69%)
May 01, 2007 0.2950 0.2950 0.2750 0.2950 272,700 +0.01(+1.72%)
Apr 30, 2007 0.2850 0.3000 0.2850 0.2900 91,000 +0.01(+3.57%)
Apr 27, 2007 0.2700 0.2800 0.2700 0.2800 226,000 +0.01(+1.82%)
Apr 26, 2007 0.2600 0.2950 0.2600 0.2750 1,423,125 -0.01(-1.79%)
Apr 25, 2007 0.2600 0.2850 0.2600 0.2800 293,875 +0.02(+7.69%)
Apr 24, 2007 0.2550 0.2600 0.2500 0.2600 48,000 +0.01(+1.96%)
Apr 23, 2007 0.2600 0.2600 0.2550 0.2550 204,375 -0.01(-1.92%)
Apr 20, 2007 0.2500 0.2600 0.2500 0.2600 185,500 +0.01(+4.00%)
Apr 19, 2007 0.2500 0.2500 0.2450 0.2500 169,500 -0.02(-5.66%)
Apr 18, 2007 0.2600 0.2650 0.2550 0.2650 109,500 +0.02(+6.00%)
Apr 17, 2007 0.2500 0.2500 0.2500 0.2500 50,000 -0.01(-1.96%)
Apr 16, 2007 0.2700 0.2700 0.2550 0.2550 43,600 -0.02(-5.56%)
Apr 13, 2007 0.2750 0.2750 0.2600 0.2700 60,000 +0.01(+1.89%)
Apr 12, 2007 0.2750 0.2800 0.2650 0.2650 398,750 -0.01(-3.64%)
Apr 11, 2007 0.2750 0.2800 0.2700 0.2750 134,000 -0.01(-1.79%)
Apr 10, 2007 0.2750 0.2800 0.2750 0.2800 124,825 +0.01(+3.70%)
Apr 09, 2007 0.2750 0.2750 0.2650 0.2700 99,100 -0.01(-1.82%)
Apr 05, 2007 0.2800 0.2900 0.2750 0.2750 149,000 -0.01(-3.51%)
Apr 04, 2007 0.2850 0.2900 0.2850 0.2850 29,000 +0.00(+0.00%)
Apr 03, 2007 0.2900 0.2900 0.2800 0.2850 33,900 +0.00(+1.79%)
Apr 02, 2007 0.2850 0.2850 0.2800 0.2800 18,000 +0.00(+0.00%)
Mar 30, 2007 0.2850 0.2900 0.2750 0.2800 109,000 +0.00(+0.00%)
Mar 29, 2007 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Mar 28, 2007 0.2800 0.2800 0.2750 0.2800 24,000 +0.00(+0.00%)
Mar 27, 2007 0.2800 0.2800 0.2800 0.2800 60,500 -0.01(-3.45%)
Mar 26, 2007 0.2900 0.2900 0.2900 0.2900 250 +0.00(+0.00%)
Mar 23, 2007 0.2950 0.3000 0.2900 0.2900 189,000 +0.01(+1.75%)
Mar 22, 2007 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 21, 2007 0.2800 0.2850 0.2800 0.2850 156,000 +0.00(+1.79%)
Mar 20, 2007 0.2850 0.2950 0.2800 0.2800 147,000 -0.00(-1.75%)
Mar 19, 2007 0.2850 0.2850 0.2850 0.2850 40,000 -0.01(-3.39%)
Mar 16, 2007 0.2950 0.2950 0.2950 0.2950 37,500 +0.01(+3.51%)
Mar 15, 2007 0.2950 0.2950 0.2850 0.2850 32,500 -0.01(-3.39%)
Mar 14, 2007 0.2800 0.2950 0.2800 0.2950 79,000 +0.01(+1.72%)
Mar 13, 2007 0.2800 0.2900 0.2800 0.2900 49,200 +0.01(+5.45%)
Mar 12, 2007 0.2850 0.2900 0.2750 0.2750 224,500 -0.01(-3.51%)
Mar 09, 2007 0.3000 0.3000 0.2850 0.2850 20,921 -0.03(-8.06%)
Mar 08, 2007 0.2900 0.3100 0.2900 0.3100 35,500 +0.02(+6.90%)
Mar 07, 2007 0.3000 0.3000 0.2800 0.2900 68,500 -0.01(-3.33%)
Mar 06, 2007 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-4.76%)
Mar 05, 2007 0.3000 0.3150 0.2900 0.3150 326,000 +0.01(+1.61%)
Mar 02, 2007 0.3100 0.3100 0.2950 0.3100 215,000 +0.01(+1.64%)
Mar 01, 2007 0.3000 0.3100 0.2900 0.3050 836,500 +0.01(+1.67%)
Feb 28, 2007 0.2600 0.3000 0.2600 0.3000 362,000 +0.02(+7.14%)
Feb 27, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 26, 2007 0.2750 0.2800 0.2750 0.2800 112,500 +0.00(+0.00%)
Feb 23, 2007 0.2750 0.2800 0.2750 0.2800 117,250 +0.01(+1.82%)
Feb 22, 2007 0.2650 0.2750 0.2600 0.2750 77,000 +0.01(+3.77%)
Feb 21, 2007 0.2650 0.2650 0.2650 0.2650 1,250 -0.01(-3.64%)
Feb 20, 2007 0.2700 0.2750 0.2700 0.2750 106,500 -0.01(-1.79%)
Feb 16, 2007 0.2750 0.2800 0.2700 0.2800 78,000 +0.00(+0.00%)
Feb 15, 2007 0.2800 0.2800 0.2800 0.2800 110,500 +0.01(+1.82%)
Feb 14, 2007 0.2850 0.3000 0.2750 0.2750 62,750 -0.01(-3.51%)
Feb 13, 2007 0.2800 0.2900 0.2800 0.2850 31,000 -0.01(-1.72%)
Feb 12, 2007 0.3000 0.3000 0.2750 0.2900 1,318,000 +0.01(+1.75%)
Feb 09, 2007 0.2800 0.2950 0.2800 0.2850 477,000 +0.01(+5.56%)
Feb 08, 2007 0.2700 0.2700 0.2700 0.2700 54,000 +0.02(+8.00%)
Feb 07, 2007 0.2500 0.2500 0.2500 0.2500 375 -0.03(-10.71%)
Feb 06, 2007 0.2700 0.2800 0.2700 0.2800 155,000 +0.01(+3.70%)
Feb 05, 2007 0.2700 0.2700 0.2700 0.2700 33,000 -0.01(-3.57%)
Feb 02, 2007 0.2750 0.2800 0.2700 0.2800 120,827 +0.01(+3.70%)
Feb 01, 2007 0.2800 0.3100 0.2700 0.2700 483,800 -0.01(-3.57%)
Jan 31, 2007 0.2600 0.2850 0.2600 0.2800 671,000 +0.03(+12.00%)
Jan 30, 2007 0.2550 0.2550 0.2500 0.2500 195,500 +0.00(+0.00%)
Jan 29, 2007 0.2500 0.2500 0.2500 0.2500 125,000 +0.01(+4.17%)
Jan 26, 2007 0.2450 0.2450 0.2400 0.2400 51,250 -0.01(-4.00%)
Jan 25, 2007 0.2500 0.2600 0.2400 0.2500 237,000 +0.00(+0.00%)
Jan 24, 2007 0.2500 0.2600 0.2500 0.2500 172,500 +0.01(+2.04%)
Jan 23, 2007 0.2250 0.2450 0.2250 0.2450 122,000 +0.02(+11.36%)
Jan 22, 2007 0.2100 0.2200 0.2100 0.2200 123,000 +0.00(+0.00%)
Jan 19, 2007 0.2200 0.2200 0.2050 0.2200 87,843 +0.00(+0.00%)
Jan 18, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 17, 2007 0.2050 0.2200 0.2000 0.2200 125,250 +0.00(+0.00%)
Jan 16, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 12, 2007 0.2200 0.2200 0.2200 0.2200 110,000 +0.00(+0.00%)
Jan 11, 2007 0.2200 0.2200 0.2200 0.2200 13,500 +0.00(+0.00%)
Jan 10, 2007 0.2150 0.2200 0.2150 0.2200 75,000 +0.01(+4.76%)
Jan 09, 2007 0.2250 0.2350 0.2100 0.2100 205,500 -0.03(-12.50%)
Jan 08, 2007 0.2250 0.2400 0.2250 0.2400 33,750 +0.02(+9.09%)
Jan 05, 2007 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Jan 04, 2007 0.2200 0.2200 0.2200 0.2200 46,000 +0.00(+0.00%)
Jan 03, 2007 0.2350 0.2350 0.2200 0.2200 137,000 -0.01(-6.38%)
Dec 29, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 28, 2006 0.2400 0.2400 0.2350 0.2350 5,000 -0.01(-4.08%)
Dec 27, 2006 0.2350 0.2450 0.2300 0.2450 75,000 +0.01(+2.08%)
Dec 26, 2006 0.2450 0.2450 0.2350 0.2400 231,500 +0.00(+0.00%)
Dec 22, 2006 0.2450 0.2450 0.2350 0.2400 231,500 -0.01(-4.00%)
Dec 21, 2006 0.2500 0.2550 0.2500 0.2500 130,375 +0.01(+2.04%)
Dec 20, 2006 0.2450 0.2450 0.2450 0.2450 700 -0.01(-2.00%)
Dec 19, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 18, 2006 0.2500 0.2500 0.2500 0.2500 46,000 -0.01(-3.85%)
Dec 15, 2006 0.2500 0.2600 0.2500 0.2600 268,000 +0.02(+6.12%)
Dec 14, 2006 0.2450 0.2450 0.2400 0.2450 73,500 +0.00(+0.00%)
Dec 13, 2006 0.2450 0.2500 0.2450 0.2450 44,750 -0.01(-2.00%)
Dec 12, 2006 0.2500 0.2500 0.2500 0.2500 54,750 -0.01(-3.85%)
Dec 11, 2006 0.2500 0.2600 0.2500 0.2600 6,500 +0.00(+0.00%)
Dec 08, 2006 0.2650 0.2650 0.2500 0.2600 192,075 +0.01(+4.00%)
Dec 07, 2006 0.2450 0.2500 0.2350 0.2500 99,750 +0.01(+4.17%)
Dec 06, 2006 0.2400 0.2450 0.2250 0.2400 471,500 +0.01(+6.67%)
Dec 05, 2006 0.2400 0.2450 0.2250 0.2250 94,000 -0.02(-8.16%)
Dec 04, 2006 0.2450 0.2450 0.2400 0.2450 94,000 +0.02(+8.89%)
Dec 01, 2006 0.2250 0.2250 0.2250 0.2250 300 -0.03(-11.76%)
Nov 30, 2006 0.2600 0.2600 0.2450 0.2550 293,500 -0.01(-1.92%)
Nov 29, 2006 0.2600 0.2650 0.2550 0.2600 103,500 +0.00(+0.00%)
Nov 28, 2006 0.2750 0.2800 0.2550 0.2600 461,700 -0.01(-3.70%)
Nov 27, 2006 0.2550 0.2800 0.2500 0.2700 2,774,500 +0.03(+10.20%)
Nov 24, 2006 0.2450 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Nov 22, 2006 0.2500 0.2500 0.2500 0.2500 19,500 +0.00(+0.00%)
Nov 21, 2006 0.2500 0.2500 0.2500 0.2500 55,000 -0.01(-3.85%)
Nov 20, 2006 0.2600 0.2600 0.2550 0.2600 51,700 +0.00(+0.00%)
Nov 17, 2006 0.2400 0.2600 0.2400 0.2600 177,000 +0.02(+8.33%)
Nov 16, 2006 0.2500 0.2600 0.2400 0.2400 113,500 -0.01(-4.00%)
Nov 15, 2006 0.2450 0.2500 0.2450 0.2500 161,500 +0.01(+2.04%)
Nov 14, 2006 0.2300 0.2450 0.2300 0.2450 326,000 +0.01(+6.52%)
Nov 13, 2006 0.2200 0.2300 0.2200 0.2300 174,000 +0.01(+2.22%)
Nov 10, 2006 0.2250 0.2250 0.2250 0.2250 25,000 -0.01(-2.17%)
Nov 09, 2006 0.2300 0.2300 0.2300 0.2300 55,000 -0.01(-4.17%)
Nov 08, 2006 0.2300 0.2400 0.2300 0.2400 203,500 +0.01(+4.35%)
Nov 07, 2006 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Nov 06, 2006 0.2400 0.2500 0.2300 0.2300 285,000 -0.01(-4.17%)
Nov 03, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 02, 2006 0.2300 0.2400 0.2250 0.2400 129,500 +0.01(+4.35%)
Nov 01, 2006 0.2300 0.2300 0.2300 0.2300 16,500 +0.01(+2.22%)
Oct 31, 2006 0.2250 0.2300 0.2250 0.2250 44,500 +0.00(+0.00%)
Oct 30, 2006 0.2350 0.2350 0.2250 0.2250 2,000 +0.00(+0.00%)
Oct 27, 2006 0.2250 0.2300 0.2250 0.2250 42,000 +0.01(+4.65%)
Oct 26, 2006 0.2150 0.2150 0.2150 0.2150 4,000 +0.00(+0.00%)
Oct 25, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 24, 2006 0.2300 0.2350 0.2150 0.2150 42,625 -0.01(-2.27%)
Oct 23, 2006 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Oct 20, 2006 0.2350 0.2350 0.2200 0.2200 19,000 -0.01(-4.35%)
Oct 19, 2006 0.2100 0.2300 0.2050 0.2300 280,000 +0.02(+9.52%)
Oct 18, 2006 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-4.55%)
Oct 17, 2006 0.2200 0.2200 0.2100 0.2200 101,200 -0.01(-2.22%)
Oct 16, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 13, 2006 0.2150 0.2250 0.2150 0.2250 11,000 +0.01(+4.65%)
Oct 12, 2006 0.2200 0.2200 0.2150 0.2150 225,000 +0.00(+0.00%)
Oct 11, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 10, 2006 0.2100 0.2150 0.2100 0.2150 42,500 +0.01(+2.38%)
Oct 09, 2006 0.2050 0.2100 0.2000 0.2100 196,500 +0.00(+0.00%)
Oct 06, 2006 0.2050 0.2100 0.2000 0.2100 196,500 +0.01(+2.44%)
Oct 05, 2006 0.2000 0.2050 0.2000 0.2050 33,500 +0.00(+2.50%)
Oct 04, 2006 0.2000 0.2000 0.2000 0.2000 47,000 +0.01(+2.56%)
Oct 03, 2006 0.2000 0.2000 0.1950 0.1950 33,500 -0.01(-2.50%)
Oct 02, 2006 0.2050 0.2050 0.1950 0.2000 39,000 +0.00(+0.00%)
Sep 29, 2006 0.2000 0.2000 0.1950 0.2000 37,500 -0.00(-2.44%)
Sep 28, 2006 0.2050 0.2100 0.2050 0.2050 44,000 +0.00(+2.50%)
Sep 27, 2006 0.2050 0.2100 0.1900 0.2000 120,200 -0.00(-2.44%)
Sep 26, 2006 0.2050 0.2050 0.2050 0.2050 5,000 +0.01(+7.89%)
Sep 25, 2006 0.1900 0.2000 0.1900 0.1900 56,000 -0.01(-5.00%)
Sep 22, 2006 0.2000 0.2000 0.2000 0.2000 30,000 +0.01(+5.26%)
Sep 21, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 20, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 19, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 18, 2006 0.1950 0.2000 0.1900 0.1900 60,000 -0.02(-9.52%)
Sep 15, 2006 0.1850 0.2100 0.1850 0.2100 86,250 +0.01(+2.44%)
Sep 14, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 13, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 12, 2006 0.1950 0.2050 0.1950 0.2050 230,000 +0.02(+13.89%)
Sep 11, 2006 0.1900 0.1900 0.1800 0.1800 83,000 -0.01(-5.26%)
Sep 08, 2006 0.1900 0.1900 0.1850 0.1900 70,005 +0.01(+2.70%)
Sep 06, 2006 0.1900 0.1900 0.1850 0.1850 44,833 -0.01(-2.63%)
Sep 05, 2006 0.1850 0.1900 0.1800 0.1900 564,500 +0.00(+0.00%)
Sep 01, 2006 0.1700 0.1900 0.1700 0.1900 1,187,500 +0.03(+18.75%)
Aug 31, 2006 0.1650 0.1700 0.1600 0.1600 284,500 -0.01(-3.03%)
Aug 30, 2006 0.1600 0.1650 0.1600 0.1650 34,000 +0.00(+0.00%)
Aug 29, 2006 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 28, 2006 0.1650 0.1650 0.1650 0.1650 25,000 +0.01(+3.13%)
Aug 25, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 24, 2006 0.1550 0.1750 0.1500 0.1600 210,500 +0.01(+6.67%)
Aug 23, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 22, 2006 0.1650 0.1650 0.1500 0.1500 56,000 -0.02(-11.76%)
Aug 21, 2006 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Aug 18, 2006 0.1700 0.1700 0.1700 0.1700 11,500 -0.01(-8.11%)
Aug 17, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 16, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 15, 2006 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+8.82%)
Aug 14, 2006 0.1750 0.1750 0.1700 0.1700 25,000 -0.02(-10.53%)
Aug 11, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 10, 2006 0.1800 0.1900 0.1800 0.1900 50,500 +0.02(+8.57%)
Aug 09, 2006 0.1750 0.1850 0.1650 0.1750 106,000 -0.02(-7.89%)
Aug 08, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 07, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 04, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 03, 2006 0.1800 0.2100 0.1800 0.1900 121,000 +0.02(+8.57%)
Aug 02, 2006 0.1800 0.1800 0.1750 0.1750 30,000 +0.00(+2.94%)
Aug 01, 2006 0.1800 0.1800 0.1700 0.1700 55,000 +0.00(+0.00%)
Jul 31, 2006 0.1850 0.1850 0.1700 0.1700 6,500 -0.02(-12.82%)
Jul 28, 2006 0.2000 0.2000 0.1950 0.1950 31,000 -0.01(-4.88%)
Jul 27, 2006 0.1950 0.2050 0.1950 0.2050 42,000 +0.00(+2.50%)
Jul 26, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 25, 2006 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Jul 24, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 21, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 20, 2006 0.2000 0.2000 0.2000 0.2000 62,500 +0.00(+0.00%)
Jul 19, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 18, 2006 0.2000 0.2000 0.2000 0.2000 22,500 +0.00(+0.00%)
Jul 17, 2006 0.2100 0.2100 0.1900 0.2000 198,500 -0.02(-9.09%)
Jul 14, 2006 0.2200 0.2200 0.2100 0.2200 86,000 -0.01(-4.35%)
Jul 13, 2006 0.2250 0.2300 0.2200 0.2300 966,000 -0.01(-4.17%)
Jul 12, 2006 0.2250 0.2400 0.2200 0.2400 55,000 +0.01(+6.67%)
Jul 11, 2006 0.2250 0.2250 0.2250 0.2250 20,000 +0.00(+0.00%)
Jul 10, 2006 0.2500 0.2500 0.2200 0.2250 111,050 -0.02(-10.00%)
Jul 07, 2006 0.2600 0.2600 0.2500 0.2500 91,500 -0.02(-5.66%)
Jul 06, 2006 0.2600 0.2650 0.2550 0.2650 81,625 +0.00(+0.00%)
Jul 05, 2006 0.2350 0.3000 0.2100 0.2650 870,855 +0.05(+20.45%)
Jul 03, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 30, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 29, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jun 28, 2006 0.2000 0.2000 0.2000 0.2000 19,500 +0.01(+5.26%)
Jun 27, 2006 0.2000 0.2000 0.1900 0.1900 28,000 +0.01(+5.56%)
Jun 23, 2006 0.1900 0.1900 0.1800 0.1800 20,000 -0.01(-5.26%)
Jun 22, 2006 0.1900 0.1900 0.1900 0.1900 6,000 +0.01(+5.56%)
Jun 21, 2006 0.1900 0.1900 0.1800 0.1800 54,500 -0.02(-7.69%)
Jun 20, 2006 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Jun 19, 2006 0.2000 0.2000 0.2000 0.2000 13,000 +0.01(+5.26%)
Jun 16, 2006 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+5.56%)
Jun 15, 2006 0.1800 0.1800 0.1800 0.1800 14,500 +0.01(+5.88%)
Jun 14, 2006 0.1700 0.1750 0.1600 0.1700 148,400 -0.01(-5.56%)
Jun 13, 2006 0.1950 0.1950 0.1650 0.1800 100,000 -0.02(-10.00%)
Jun 12, 2006 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Jun 09, 2006 0.2100 0.2100 0.2000 0.2000 11,800 +0.00(+0.00%)
Jun 08, 2006 0.2000 0.2000 0.2000 0.2000 31,000 +0.01(+5.26%)
Jun 07, 2006 0.2100 0.2100 0.1900 0.1900 5,025 -0.02(-9.52%)
Jun 06, 2006 0.2150 0.2150 0.2100 0.2100 28,750 -0.01(-4.55%)
Jun 05, 2006 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-6.38%)
Jun 02, 2006 0.2100 0.2350 0.2100 0.2350 51,000 +0.02(+11.90%)
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.