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

Super Micro Computer (NQ: SMCI )

24.52 -0.96 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2008 0.8330 0.8460 0.8290 0.8350 775,200 +0.01(+0.60%)
Mar 28, 2008 0.8510 0.8510 0.8250 0.8300 456,300 -0.02(-2.24%)
Mar 27, 2008 0.8580 0.8630 0.8300 0.8490 1,677,980 -0.01(-1.16%)
Mar 26, 2008 0.8860 0.8860 0.8560 0.8590 1,118,570 -0.03(-3.37%)
Mar 25, 2008 0.8860 0.9000 0.8810 0.8890 1,352,320 +0.01(+1.02%)
Mar 24, 2008 0.8900 0.9030 0.8690 0.8800 1,675,800 -0.01(-0.68%)
Mar 21, 2008 0.8820 0.8890 0.8510 0.8860 2,022,550 +0.00(+0.00%)
Mar 20, 2008 0.8820 0.8890 0.8510 0.8860 2,022,550 +0.01(+0.57%)
Mar 19, 2008 0.8900 0.9050 0.8810 0.8810 1,930,670 +0.00(+0.34%)
Mar 18, 2008 0.9000 0.9090 0.8510 0.8780 900,990 -0.01(-1.35%)
Mar 17, 2008 0.8730 0.9000 0.8400 0.8900 753,700 -0.01(-0.56%)
Mar 14, 2008 0.9210 0.9210 0.8850 0.8950 748,150 -0.02(-2.19%)
Mar 13, 2008 0.9050 0.9160 0.8990 0.9150 1,173,060 +0.03(+3.04%)
Mar 12, 2008 0.9250 0.9300 0.8850 0.8880 636,800 -0.03(-3.69%)
Mar 11, 2008 0.9090 0.9300 0.8910 0.9220 1,238,270 +0.04(+4.30%)
Mar 10, 2008 0.9330 0.9350 0.8780 0.8840 1,055,820 -0.05(-4.95%)
Mar 07, 2008 0.9390 0.9520 0.9280 0.9300 539,180 -0.02(-1.69%)
Mar 06, 2008 0.9420 0.9700 0.9400 0.9460 1,094,020 -0.00(-0.32%)
Mar 05, 2008 0.9320 0.9490 0.9190 0.9490 424,910 +0.02(+2.37%)
Mar 04, 2008 0.9000 0.9370 0.8930 0.9270 1,301,390 +0.02(+1.76%)
Mar 03, 2008 0.9000 0.9150 0.8900 0.9110 2,178,670 +0.01(+1.45%)
Feb 29, 2008 0.8900 0.9060 0.8900 0.8980 5,320,330 +0.01(+0.67%)
Feb 28, 2008 0.8900 0.8990 0.8900 0.8920 2,139,520 -0.01(-0.67%)
Feb 27, 2008 0.8990 0.9000 0.8900 0.8980 1,225,500 +0.00(+0.00%)
Feb 26, 2008 0.8900 0.9030 0.8900 0.8980 629,560 +0.00(+0.45%)
Feb 25, 2008 0.8920 0.9050 0.8920 0.8940 887,000 -0.00(-0.45%)
Feb 22, 2008 0.9000 0.9030 0.8930 0.8980 783,590 +0.00(+0.00%)
Feb 21, 2008 0.8980 0.9030 0.8940 0.8980 1,153,490 +0.00(+0.34%)
Feb 20, 2008 0.8950 0.9010 0.8900 0.8950 788,690 +0.00(+0.00%)
Feb 19, 2008 0.8990 0.9060 0.8940 0.8950 1,473,680 +0.00(+0.22%)
Feb 18, 2008 0.8980 0.9030 0.8900 0.8930 2,011,480 +0.00(+0.00%)
Feb 15, 2008 0.8980 0.9030 0.8900 0.8930 2,011,480 -0.01(-1.11%)
Feb 14, 2008 0.9000 0.9050 0.8900 0.9030 1,223,930 +0.00(+0.44%)
Feb 13, 2008 0.9050 0.9100 0.8950 0.8990 1,485,790 -0.00(-0.33%)
Feb 12, 2008 0.9060 0.9108 0.8920 0.9020 1,329,720 -0.00(-0.33%)
Feb 11, 2008 0.8890 0.9200 0.8890 0.9050 1,450,720 +0.02(+2.49%)
Feb 08, 2008 0.8840 0.9000 0.8810 0.8830 436,600 -0.02(-1.78%)
Feb 07, 2008 0.8900 0.9010 0.8800 0.8990 1,198,620 +0.00(+0.45%)
Feb 06, 2008 0.8850 0.9050 0.8840 0.8950 1,724,300 +0.01(+1.36%)
Feb 05, 2008 0.8860 0.9090 0.8640 0.8830 1,613,590 -0.02(-2.21%)
Feb 04, 2008 0.9500 0.9500 0.8980 0.9030 2,669,020 -0.05(-5.74%)
Feb 01, 2008 0.9410 0.9720 0.9290 0.9580 2,406,440 +0.01(+0.63%)
Jan 31, 2008 0.8570 1.000 0.8570 0.9520 4,889,360 +0.12(+14.70%)
Jan 30, 2008 0.8300 0.8450 0.8120 0.8300 623,460 -0.00(-0.36%)
Jan 29, 2008 0.8500 0.8500 0.8190 0.8330 570,010 -0.01(-1.65%)
Jan 28, 2008 0.8230 0.8490 0.8200 0.8470 503,860 +0.02(+2.54%)
Jan 25, 2008 0.8090 0.8300 0.8070 0.8260 839,910 +0.02(+2.10%)
Jan 24, 2008 0.8250 0.8340 0.8030 0.8090 981,210 -0.02(-2.06%)
Jan 23, 2008 0.8050 0.8380 0.7900 0.8260 1,162,360 +0.00(+0.00%)
Jan 22, 2008 0.7700 0.8310 0.7700 0.8260 2,455,280 +0.00(+0.12%)
Jan 21, 2008 0.8100 0.8330 0.8050 0.8250 1,254,200 +0.00(+0.00%)
Jan 18, 2008 0.8100 0.8330 0.8050 0.8250 1,254,200 +0.00(+0.49%)
Jan 17, 2008 0.8670 0.8820 0.8210 0.8210 1,027,620 -0.06(-6.70%)
Jan 16, 2008 0.8470 0.8860 0.8300 0.8800 1,201,410 +0.03(+3.77%)
Jan 15, 2008 0.8560 0.8700 0.8390 0.8480 730,870 -0.01(-1.40%)
Jan 14, 2008 0.8860 0.9010 0.8600 0.8600 1,085,800 -0.02(-2.38%)
Jan 11, 2008 0.8970 0.9040 0.8710 0.8810 982,490 -0.02(-2.65%)
Jan 10, 2008 0.9020 0.9100 0.8950 0.9050 957,180 +0.00(+0.00%)
Jan 09, 2008 0.9030 0.9120 0.8810 0.9050 1,127,220 -0.00(-0.11%)
Jan 08, 2008 0.9000 0.9200 0.8950 0.9060 2,114,790 -0.00(-0.11%)
Jan 07, 2008 0.8690 0.9150 0.8690 0.9070 2,337,770 +0.04(+4.49%)
Jan 04, 2008 0.8990 0.8990 0.8380 0.8680 815,570 -0.03(-3.23%)
Jan 03, 2008 0.8390 0.9050 0.8360 0.8970 1,850,580 +0.05(+6.41%)
Jan 02, 2008 0.7700 0.8560 0.7700 0.8430 1,687,530 +0.08(+9.91%)
Jan 01, 2008 0.8070 0.8160 0.7670 0.7670 2,167,850 +0.00(+0.00%)
Dec 31, 2007 0.8070 0.8160 0.7670 0.7670 2,157,850 -0.05(-5.66%)
Dec 28, 2007 0.8270 0.8370 0.8100 0.8130 1,633,960 -0.03(-3.10%)
Dec 27, 2007 0.8600 0.8600 0.8370 0.8390 373,440 -0.02(-2.44%)
Dec 26, 2007 0.8540 0.8600 0.8390 0.8600 661,790 +0.00(+0.12%)
Dec 24, 2007 0.8560 0.8600 0.8520 0.8590 231,940 +0.01(+0.82%)
Dec 21, 2007 0.8560 0.8590 0.8270 0.8520 1,201,260 +0.01(+0.83%)
Dec 20, 2007 0.8400 0.8450 0.8320 0.8450 912,360 +0.01(+1.44%)
Dec 19, 2007 0.8330 0.8420 0.8140 0.8330 857,040 +0.01(+0.73%)
Dec 18, 2007 0.8270 0.8410 0.8210 0.8270 374,190 -0.00(-0.12%)
Dec 17, 2007 0.8360 0.8400 0.8250 0.8280 766,540 -0.01(-1.43%)
Dec 14, 2007 0.8460 0.8590 0.8300 0.8400 513,560 -0.01(-1.29%)
Dec 13, 2007 0.8370 0.8590 0.8260 0.8510 711,770 +0.01(+0.59%)
Dec 12, 2007 0.8580 0.8670 0.8380 0.8460 762,270 -0.00(-0.12%)
Dec 11, 2007 0.8810 0.8910 0.8460 0.8470 808,890 -0.03(-3.86%)
Dec 10, 2007 0.8820 0.9090 0.8780 0.8810 683,940 -0.00(-0.45%)
Dec 07, 2007 0.8690 0.9100 0.8690 0.8850 863,290 -0.01(-1.12%)
Dec 06, 2007 0.8530 0.9030 0.8520 0.8950 911,140 +0.04(+4.56%)
Dec 05, 2007 0.8530 0.8690 0.8450 0.8560 727,550 +0.01(+0.94%)
Dec 04, 2007 0.8410 0.8660 0.8270 0.8480 727,070 +0.01(+0.59%)
Dec 03, 2007 0.8310 0.8520 0.8260 0.8430 1,658,600 +0.02(+2.06%)
Nov 30, 2007 0.8750 0.8750 0.8260 0.8260 2,186,720 -0.04(-5.06%)
Nov 29, 2007 0.8870 0.8940 0.8470 0.8700 1,727,440 -0.02(-2.36%)
Nov 28, 2007 0.8900 0.8990 0.8770 0.8910 1,641,250 +0.00(+0.11%)
Nov 27, 2007 0.8950 0.9130 0.8750 0.8900 2,393,410 +0.00(+0.45%)
Nov 26, 2007 0.8740 0.9140 0.8680 0.8860 2,044,840 +0.01(+1.26%)
Nov 23, 2007 0.8940 0.8940 0.8540 0.8750 749,240 -0.02(-1.80%)
Nov 21, 2007 0.9300 0.9300 0.8850 0.8910 1,746,910 -0.04(-4.09%)
Nov 20, 2007 0.9240 0.9290 0.8870 0.9290 3,209,660 +0.00(+0.32%)
Nov 19, 2007 0.9120 0.9290 0.9010 0.9260 1,862,460 +0.01(+0.87%)
Nov 16, 2007 0.8790 0.9180 0.8720 0.9180 3,344,280 +0.04(+4.91%)
Nov 15, 2007 0.8950 0.9000 0.8640 0.8750 1,288,960 -0.02(-2.56%)
Nov 14, 2007 0.9090 0.9100 0.8790 0.8980 1,461,230 +0.00(+0.45%)
Nov 13, 2007 0.8350 0.8940 0.8350 0.8940 2,832,700 +0.06(+7.45%)
Nov 12, 2007 0.8370 0.8480 0.8170 0.8320 1,438,500 -0.01(-0.95%)
Nov 09, 2007 0.8360 0.8630 0.8060 0.8400 1,002,420 -0.00(-0.47%)
Nov 08, 2007 0.9000 0.9080 0.8210 0.8440 3,152,760 -0.05(-5.70%)
Nov 07, 2007 0.9030 0.9090 0.8880 0.8950 2,214,890 -0.00(-0.44%)
Nov 06, 2007 0.8800 0.9050 0.8750 0.8990 1,480,450 +0.02(+2.51%)
Nov 05, 2007 0.9480 0.9480 0.8450 0.8770 3,020,060 -0.07(-7.78%)
Nov 02, 2007 0.9350 0.9640 0.9350 0.9510 1,125,260 +0.02(+2.04%)
Nov 01, 2007 1.005 1.005 0.9310 0.9320 1,218,810 -0.07(-7.26%)
Oct 31, 2007 0.9960 1.037 0.9960 1.005 1,664,670 +0.01(+1.41%)
Oct 30, 2007 1.007 1.010 0.9870 0.9910 344,120 -0.02(-1.88%)
Oct 29, 2007 0.9990 1.020 0.9990 1.010 483,260 +0.01(+0.70%)
Oct 26, 2007 0.9860 1.012 0.9700 1.003 944,110 +0.02(+2.35%)
Oct 25, 2007 0.9820 0.9950 0.9650 0.9800 369,390 -0.00(-0.41%)
Oct 24, 2007 0.9810 0.9910 0.9400 0.9840 488,080 -0.00(-0.10%)
Oct 23, 2007 0.9720 0.9940 0.9360 0.9850 429,760 +0.02(+1.76%)
Oct 22, 2007 0.9700 0.9750 0.9480 0.9680 635,000 -0.01(-0.82%)
Oct 19, 2007 0.9970 0.9970 0.9750 0.9760 482,990 -0.02(-2.30%)
Oct 18, 2007 0.9870 1.001 0.9800 0.9990 332,320 +0.01(+0.60%)
Oct 17, 2007 1.000 1.002 0.9830 0.9930 482,400 -0.01(-0.50%)
Oct 16, 2007 0.9800 0.9980 0.9750 0.9980 627,440 +0.01(+1.22%)
Oct 15, 2007 0.9940 0.9940 0.9760 0.9860 403,970 -0.01(-1.10%)
Oct 12, 2007 0.9750 1.000 0.9720 0.9970 445,130 +0.01(+0.81%)
Oct 11, 2007 1.001 1.023 0.9750 0.9890 820,560 -0.01(-1.10%)
Oct 10, 2007 0.9970 1.003 0.9900 1.000 555,270 +0.01(+0.70%)
Oct 09, 2007 1.003 1.010 0.9880 0.9930 647,490 -0.01(-1.00%)
Oct 08, 2007 0.9900 1.010 0.9750 1.003 1,070,970 +0.02(+1.83%)
Oct 05, 2007 0.9750 0.9860 0.9740 0.9850 1,160,150 +0.02(+1.55%)
Oct 04, 2007 0.9730 0.9880 0.9690 0.9700 917,140 -0.04(-3.77%)
Oct 03, 2007 0.9840 1.010 0.9770 1.008 975,430 +0.02(+2.02%)
Oct 02, 2007 0.9740 0.9950 0.9600 0.9880 1,737,920 +0.01(+0.92%)
Oct 01, 2007 0.9660 0.9860 0.9520 0.9790 1,266,230 +0.00(+0.31%)
Sep 28, 2007 0.9840 0.9880 0.9720 0.9760 1,708,980 -0.01(-0.81%)
Sep 27, 2007 1.000 1.000 0.9800 0.9840 611,980 -0.02(-1.70%)
Sep 26, 2007 0.9790 1.016 0.9710 1.001 2,252,200 +0.03(+2.67%)
Sep 25, 2007 0.9530 0.9800 0.9270 0.9750 1,068,650 +0.02(+1.77%)
Sep 24, 2007 0.9810 0.9920 0.9470 0.9580 1,305,490 -0.03(-2.64%)
Sep 21, 2007 0.9980 0.9990 0.9800 0.9840 1,367,530 -0.01(-0.91%)
Sep 20, 2007 0.9910 0.9960 0.9780 0.9930 1,190,460 +0.01(+0.51%)
Sep 19, 2007 0.9490 0.9890 0.9490 0.9880 1,160,250 +0.04(+4.11%)
Sep 18, 2007 0.9070 0.9530 0.8950 0.9490 873,500 +0.04(+4.86%)
Sep 17, 2007 0.9250 0.9270 0.9000 0.9050 405,550 -0.02(-1.84%)
Sep 14, 2007 0.9130 0.9220 0.9000 0.9220 987,760 +0.00(+0.11%)
Sep 13, 2007 0.9400 0.9540 0.9060 0.9210 869,070 -0.01(-1.50%)
Sep 12, 2007 0.9290 0.9630 0.9160 0.9350 1,890,480 +0.02(+1.85%)
Sep 11, 2007 0.8770 0.9270 0.8770 0.9180 1,008,800 +0.05(+5.15%)
Sep 10, 2007 0.8510 0.8940 0.8500 0.8730 1,365,840 +0.02(+2.83%)
Sep 07, 2007 0.8330 0.8530 0.8250 0.8490 1,487,890 +0.01(+1.43%)
Sep 06, 2007 0.8370 0.8590 0.8370 0.8370 3,821,990 +0.00(+0.48%)
Sep 05, 2007 0.8340 0.8410 0.8330 0.8330 1,443,550 -0.01(-0.60%)
Sep 04, 2007 0.8380 0.8480 0.8306 0.8380 3,152,790 +0.00(+0.48%)
Aug 31, 2007 0.8440 0.8440 0.8280 0.8340 722,590 -0.00(-0.12%)
Aug 30, 2007 0.8400 0.8440 0.8250 0.8350 1,192,220 -0.01(-0.60%)
Aug 29, 2007 0.8450 0.8450 0.8350 0.8400 816,750 +0.00(+0.24%)
Aug 28, 2007 0.8400 0.8430 0.8350 0.8380 1,044,560 -0.00(-0.12%)
Aug 27, 2007 0.8410 0.8480 0.8370 0.8390 1,897,690 +0.00(+0.24%)
Aug 24, 2007 0.8210 0.8460 0.8210 0.8370 993,370 +0.00(+0.00%)
Aug 23, 2007 0.8480 0.8516 0.8360 0.8370 527,370 -0.00(-0.48%)
Aug 22, 2007 0.8520 0.8583 0.8390 0.8410 321,950 -0.01(-0.83%)
Aug 21, 2007 0.8480 0.8600 0.8440 0.8480 221,690 -0.01(-0.82%)
Aug 20, 2007 0.8600 0.8642 0.8470 0.8550 223,040 +0.00(+0.12%)
Aug 17, 2007 0.8650 0.8650 0.8240 0.8540 2,817,790 +0.01(+1.67%)
Aug 16, 2007 0.8700 0.8800 0.8230 0.8400 1,097,540 -0.03(-3.45%)
Aug 15, 2007 0.8680 0.8900 0.8680 0.8700 405,680 -0.00(-0.46%)
Aug 14, 2007 0.8670 0.8810 0.8670 0.8740 430,090 +0.00(+0.23%)
Aug 13, 2007 0.8770 0.8800 0.8620 0.8720 749,620 -0.00(-0.34%)
Aug 10, 2007 0.8850 0.9010 0.8500 0.8750 1,011,180 -0.03(-2.78%)
Aug 09, 2007 0.9070 0.9250 0.8760 0.9000 1,749,740 +0.03(+2.86%)
Aug 08, 2007 0.8910 0.8962 0.8620 0.8750 4,129,820 +0.01(+1.63%)
Aug 07, 2007 0.8720 0.8750 0.8560 0.8610 1,092,600 -0.00(-0.35%)
Aug 06, 2007 0.8970 0.8970 0.8550 0.8640 1,306,630 -0.03(-2.92%)
Aug 03, 2007 0.8910 0.9260 0.8900 0.8900 835,520 -0.03(-2.94%)
Aug 02, 2007 0.9140 0.9390 0.8960 0.9170 1,799,220 +0.00(+0.22%)
Aug 01, 2007 0.8900 0.9340 0.8900 0.9150 798,300 +0.02(+2.23%)
Jul 31, 2007 0.9000 0.9150 0.8950 0.8950 635,090 +0.01(+0.67%)
Jul 30, 2007 0.9320 0.9330 0.8550 0.8890 1,796,250 -0.05(-4.82%)
Jul 27, 2007 0.9710 0.9740 0.9320 0.9340 829,470 -0.04(-3.91%)
Jul 26, 2007 0.9870 1.000 0.9500 0.9720 1,245,280 -0.03(-3.09%)
Jul 25, 2007 1.004 1.005 0.9850 1.003 876,470 +0.00(+0.30%)
Jul 24, 2007 1.000 1.005 0.9940 1.000 960,350 +0.00(+0.00%)
Jul 23, 2007 1.000 1.009 0.9930 1.000 484,240 +0.00(+0.40%)
Jul 20, 2007 0.9970 1.000 0.9630 0.9960 807,350 -0.00(-0.30%)
Jul 19, 2007 0.9920 0.9990 0.9900 0.9990 526,520 +0.01(+0.91%)
Jul 18, 2007 0.9850 0.9930 0.9800 0.9900 1,907,810 +0.01(+0.51%)
Jul 17, 2007 0.9680 0.9900 0.9680 0.9850 736,430 +0.01(+0.61%)
Jul 16, 2007 0.9400 0.9890 0.9370 0.9790 1,354,060 +0.04(+4.04%)
Jul 13, 2007 0.9870 0.9910 0.9340 0.9410 3,152,590 -0.05(-5.05%)
Jul 12, 2007 1.000 1.004 0.9800 0.9910 3,303,860 -0.01(-0.90%)
Jul 11, 2007 1.016 1.020 0.9950 1.000 2,709,860 +0.00(+0.00%)
Jul 10, 2007 1.025 1.025 0.9990 1.000 3,906,300 -0.02(-2.06%)
Jul 09, 2007 1.014 1.027 1.005 1.021 815,100 +0.00(+0.29%)
Jul 06, 2007 1.038 1.038 1.010 1.018 851,880 -0.01(-0.88%)
Jul 05, 2007 1.039 1.052 1.019 1.027 1,007,860 -0.02(-1.53%)
Jul 03, 2007 1.003 1.052 1.003 1.043 1,549,280 +0.04(+3.88%)
Jul 02, 2007 1.008 1.022 1.000 1.004 1,296,210 +0.00(+0.30%)
Jun 29, 2007 1.010 1.027 1.000 1.001 930,330 -0.01(-0.69%)
Jun 28, 2007 1.039 1.039 0.9910 1.008 2,180,810 -0.03(-3.17%)
Jun 27, 2007 1.020 1.049 1.020 1.041 1,056,940 +0.02(+1.66%)
Jun 26, 2007 1.049 1.051 1.020 1.024 1,069,640 -0.02(-2.20%)
Jun 25, 2007 1.053 1.080 1.028 1.047 2,150,410 -0.01(-0.57%)
Jun 22, 2007 1.099 1.114 1.052 1.053 8,170,370 -0.05(-4.19%)
Jun 21, 2007 1.111 1.111 1.086 1.099 1,479,720 +0.00(+0.18%)
Jun 20, 2007 1.097 1.130 1.091 1.097 2,300,000 +0.01(+0.83%)
Jun 19, 2007 1.086 1.135 1.072 1.088 1,644,000 +0.01(+1.21%)
Jun 18, 2007 1.089 1.089 1.050 1.075 1,624,000 +0.00(+0.09%)
Jun 15, 2007 1.100 1.100 1.068 1.074 953,000 -0.00(-0.19%)
Jun 14, 2007 1.080 1.092 1.070 1.076 1,541,000 +0.01(+0.94%)
Jun 13, 2007 1.099 1.099 1.055 1.066 816,000 -0.01(-0.65%)
Jun 12, 2007 1.041 1.113 1.041 1.073 1,458,000 +0.02(+2.09%)
Jun 11, 2007 1.055 1.080 1.025 1.051 1,346,680 -0.01(-1.31%)
Jun 08, 2007 1.133 1.133 1.017 1.065 3,655,020 -0.05(-4.48%)
Jun 07, 2007 1.130 1.134 1.110 1.115 1,868,880 -0.01(-0.45%)
Jun 06, 2007 1.150 1.154 1.100 1.120 3,501,680 -0.02(-2.01%)
Jun 05, 2007 1.130 1.185 1.103 1.143 9,191,760 +0.09(+8.24%)
Jun 04, 2007 1.005 1.067 1.002 1.056 2,222,680 +0.05(+5.18%)
Jun 01, 2007 1.011 1.011 1.001 1.004 852,470 -0.00(-0.20%)
May 31, 2007 1.003 1.008 0.9958 1.006 1,121,710 +0.00(+0.30%)
May 30, 2007 1.001 1.003 0.9950 1.003 799,780 +0.00(+0.00%)
May 29, 2007 1.000 1.006 0.9920 1.003 658,920 -0.00(-0.10%)
May 25, 2007 0.9920 1.005 0.9920 1.004 616,630 +0.01(+0.50%)
May 24, 2007 0.9970 1.008 0.9930 0.9990 605,680 -0.00(-0.10%)
May 23, 2007 0.9960 1.012 0.9960 1.000 762,340 -0.00(-0.40%)
May 22, 2007 0.9950 1.011 0.9950 1.004 824,640 +0.00(+0.00%)
May 21, 2007 1.001 1.009 0.9920 1.004 2,155,450 +0.00(+0.20%)
May 18, 2007 1.000 1.010 0.9740 1.002 1,870,570 +0.00(+0.00%)
May 17, 2007 1.000 1.008 1.000 1.002 1,109,200 -0.01(-0.79%)
May 16, 2007 1.020 1.039 1.000 1.010 860,140 -0.01(-1.37%)
May 15, 2007 1.020 1.043 1.020 1.024 1,335,760 -0.02(-1.82%)
May 14, 2007 1.044 1.050 1.020 1.043 2,097,880 +0.00(+0.29%)
May 11, 2007 1.022 1.050 1.000 1.040 2,717,470 +0.03(+2.46%)
May 10, 2007 1.087 1.087 0.9960 1.015 4,909,610 -0.11(-9.70%)
May 09, 2007 1.089 1.135 1.050 1.124 4,081,370 +0.07(+7.05%)
May 08, 2007 1.050 1.060 1.045 1.050 1,468,090 -0.01(-0.66%)
May 07, 2007 1.076 1.105 1.040 1.057 1,740,630 -0.00(-0.09%)
May 04, 2007 1.040 1.060 1.037 1.058 721,880 +0.02(+1.44%)
May 03, 2007 1.041 1.050 1.031 1.043 842,380 +0.00(+0.29%)
May 02, 2007 1.053 1.064 1.040 1.040 608,280 -0.01(-0.86%)
May 01, 2007 1.050 1.090 1.010 1.049 1,239,940 +0.01(+0.77%)
Apr 30, 2007 1.020 1.106 1.020 1.041 2,718,680 +0.02(+2.06%)
Apr 27, 2007 1.011 1.040 0.9991 1.020 1,121,170 +0.00(+0.10%)
Apr 26, 2007 1.047 1.047 1.012 1.019 733,750 -0.02(-1.55%)
Apr 25, 2007 0.9800 1.049 0.9800 1.035 1,614,100 +0.05(+5.29%)
Apr 24, 2007 0.9900 1.000 0.9730 0.9830 707,840 -0.00(-0.20%)
Apr 23, 2007 0.9770 1.007 0.9770 0.9850 773,170 -0.00(-0.10%)
Apr 20, 2007 1.007 1.007 0.9790 0.9860 1,396,880 -0.00(-0.30%)
Apr 19, 2007 1.019 1.029 0.9820 0.9890 719,000 -0.05(-4.63%)
Apr 18, 2007 1.043 1.050 1.004 1.037 1,007,020 +0.01(+1.17%)
Apr 17, 2007 1.025 1.040 1.006 1.025 890,340 +0.01(+0.99%)
Apr 16, 2007 0.9700 1.025 0.9600 1.015 1,353,630 +0.04(+4.21%)
Apr 13, 2007 0.9980 0.9980 0.9660 0.9740 601,970 -0.01(-1.12%)
Apr 12, 2007 0.9500 0.9970 0.9500 0.9850 887,800 +0.03(+3.25%)
Apr 11, 2007 0.9710 0.9860 0.9500 0.9540 1,069,480 -0.03(-2.65%)
Apr 10, 2007 0.9960 1.012 0.9660 0.9800 1,067,950 -0.02(-2.00%)
Apr 09, 2007 0.9950 1.036 0.9880 1.000 1,742,550 +0.02(+2.04%)
Apr 05, 2007 1.002 1.025 0.9520 0.9800 4,248,920 -0.04(-3.54%)
Apr 04, 2007 1.040 1.099 1.003 1.016 3,094,190 -0.04(-3.97%)
Apr 03, 2007 1.070 1.166 1.040 1.058 8,356,530 +0.02(+1.93%)
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.