Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
2.400
2.600
2.320
2.510
14,998
+0.11(+4.58%)
May 27, 2010
2.500
2.521
2.400
2.400
15,492
-0.03(-1.23%)
May 26, 2010
2.405
2.430
2.400
2.430
2,100
+0.08(+3.40%)
May 25, 2010
2.420
2.430
2.310
2.350
23,230
-0.11(-4.47%)
May 24, 2010
2.360
2.490
2.320
2.460
14,490
+0.06(+2.50%)
May 21, 2010
2.510
2.510
2.320
2.400
117,237
-0.12(-4.76%)
May 20, 2010
2.390
2.588
2.310
2.520
20,359
+0.06(+2.44%)
May 19, 2010
2.550
2.560
2.430
2.460
20,062
-0.17(-6.46%)
May 18, 2010
2.600
2.670
2.550
2.630
10,437
+0.06(+2.33%)
May 17, 2010
2.560
2.600
2.550
2.570
18,151
-0.03(-1.15%)
May 14, 2010
2.620
2.650
2.450
2.600
74,447
-0.03(-1.14%)
May 13, 2010
2.580
2.690
2.500
2.630
122,042
-0.02(-0.94%)
May 12, 2010
2.700
2.710
2.500
2.655
43,355
-0.05(-1.67%)
May 11, 2010
2.610
2.700
2.600
2.700
5,176
+0.03(+1.12%)
May 10, 2010
2.640
2.690
2.590
2.670
4,800
+0.11(+4.30%)
May 07, 2010
2.560
2.670
2.450
2.560
10,627
-0.03(-1.16%)
May 06, 2010
2.570
2.620
2.410
2.590
27,659
+0.01(+0.39%)
May 05, 2010
2.750
2.890
2.580
2.580
31,083
-0.32(-11.03%)
May 04, 2010
2.540
2.950
2.520
2.900
151,528
+0.31(+11.97%)
May 03, 2010
2.730
2.730
2.590
2.590
32,288
+0.03(+1.17%)
Apr 30, 2010
2.650
2.760
2.560
2.560
14,256
-0.14(-5.19%)
Apr 29, 2010
2.800
2.800
2.650
2.700
46,648
-0.05(-1.82%)
Apr 28, 2010
2.620
2.800
2.620
2.750
28,400
+0.10(+3.97%)
Apr 27, 2010
2.820
2.960
2.620
2.645
68,844
-0.13(-4.86%)
Apr 26, 2010
2.720
3.040
2.700
2.780
189,772
+0.11(+4.12%)
Apr 23, 2010
2.800
2.990
2.600
2.670
178,831
-0.18(-6.32%)
Apr 22, 2010
2.620
2.940
2.620
2.850
101,918
+0.25(+9.62%)
Apr 21, 2010
2.590
2.659
2.530
2.600
20,572
-0.08(-3.06%)
Apr 20, 2010
2.680
2.720
2.650
2.682
13,070
-0.01(-0.30%)
Apr 19, 2010
2.700
2.750
2.680
2.690
15,350
-0.01(-0.37%)
Apr 16, 2010
2.660
2.750
2.500
2.700
45,429
+0.00(+0.00%)
Apr 15, 2010
2.590
2.790
2.570
2.700
19,617
+0.05(+1.89%)
Apr 14, 2010
2.610
2.650
2.550
2.650
29,509
+0.01(+0.38%)
Apr 13, 2010
2.620
2.668
2.530
2.640
10,196
-0.04(-1.49%)
Apr 12, 2010
2.580
2.750
2.580
2.680
2,787
+0.07(+2.68%)
Apr 09, 2010
2.540
2.799
2.540
2.610
23,072
+0.06(+2.35%)
Apr 08, 2010
2.490
2.550
2.490
2.550
5,000
+0.09(+3.66%)
Apr 07, 2010
2.450
2.479
2.450
2.460
8,232
+0.01(+0.41%)
Apr 06, 2010
2.400
2.480
2.400
2.450
6,518
+0.09(+3.81%)
Apr 05, 2010
2.360
2.360
2.340
2.360
4,900
-0.02(-0.87%)
Apr 01, 2010
2.320
2.381
2.381
2.381
8,400
+0.06(+2.62%)
Mar 31, 2010
2.340
2.450
2.320
2.320
12,000
-0.12(-4.92%)
Mar 30, 2010
2.410
2.470
2.400
2.440
14,589
+0.02(+0.83%)
Mar 29, 2010
2.450
2.450
2.260
2.420
17,150
-0.07(-2.81%)
Mar 26, 2010
2.410
2.720
2.320
2.490
126,047
-0.11(-4.23%)
Mar 25, 2010
2.750
2.820
2.550
2.600
48,065
-0.08(-3.06%)
Mar 24, 2010
2.560
2.850
2.560
2.682
7,633
+0.07(+2.76%)
Mar 23, 2010
2.610
2.610
2.550
2.610
5,737
+0.00(+0.00%)
Mar 22, 2010
2.550
2.779
2.550
2.610
3,200
-0.21(-7.45%)
Mar 19, 2010
2.620
2.830
2.620
2.820
1,712
+0.24(+9.30%)
Mar 18, 2010
2.570
2.580
2.570
2.580
1,100
-0.10(-3.90%)
Mar 17, 2010
2.600
2.719
2.560
2.685
3,852
+0.12(+4.88%)
Mar 16, 2010
2.781
2.830
2.560
2.560
12,898
-0.04(-1.54%)
Mar 15, 2010
2.550
2.650
2.490
2.600
5,611
-0.10(-3.88%)
Mar 12, 2010
2.650
2.770
2.550
2.705
19,599
+0.02(+0.56%)
Mar 11, 2010
2.680
2.724
2.680
2.690
10,490
-0.03(-1.10%)
Mar 10, 2010
2.720
2.770
2.680
2.720
9,720
+0.02(+0.74%)
Mar 09, 2010
2.545
2.740
2.540
2.700
24,388
+0.16(+6.30%)
Mar 08, 2010
2.400
2.550
2.390
2.540
14,046
+0.19(+8.27%)
Mar 05, 2010
2.379
2.379
2.310
2.346
2,100
+0.08(+3.35%)
Mar 04, 2010
2.310
2.310
2.230
2.270
19,350
-0.08(-3.40%)
Mar 03, 2010
2.384
2.384
2.330
2.350
2,150
+0.04(+1.73%)
Mar 02, 2010
2.300
2.310
2.300
2.310
800
+0.04(+1.76%)
Mar 01, 2010
2.260
2.300
2.260
2.270
7,500
-0.03(-1.31%)
Feb 26, 2010
2.374
2.374
2.250
2.300
1,375
+0.01(+0.44%)
Feb 25, 2010
2.370
2.370
2.250
2.290
12,830
+0.03(+1.33%)
Feb 24, 2010
2.292
2.292
2.260
2.260
722
-0.01(-0.44%)
Feb 23, 2010
2.260
2.320
2.260
2.270
400
-0.07(-2.99%)
Feb 22, 2010
2.290
2.400
2.290
2.340
12,642
+0.05(+2.18%)
Feb 19, 2010
2.305
2.349
2.290
2.290
2,035
-0.06(-2.76%)
Feb 17, 2010
2.360
2.355
2.355
2.355
7,700
-0.04(-1.46%)
Feb 16, 2010
2.390
2.400
2.300
2.390
17,605
+0.07(+3.02%)
Feb 12, 2010
2.450
2.320
2.320
2.320
1,200
+0.06(+2.65%)
Feb 11, 2010
2.290
2.340
2.260
2.260
10,182
-0.03(-1.31%)
Feb 10, 2010
2.280
2.293
2.280
2.290
3,300
-0.04(-1.71%)
Feb 09, 2010
2.310
2.330
2.280
2.330
1,050
+0.02(+0.87%)
Feb 08, 2010
2.428
2.428
2.310
2.310
1,545
-0.02(-0.86%)
Feb 05, 2010
2.330
2.346
2.240
2.330
15,219
-0.02(-0.85%)
Feb 04, 2010
2.402
2.410
2.350
2.350
3,700
-0.01(-0.42%)
Feb 03, 2010
2.529
2.529
2.360
2.360
2,300
-0.05(-2.05%)
Feb 02, 2010
2.450
2.500
2.370
2.409
38,178
-0.07(-2.85%)
Feb 01, 2010
2.490
2.550
2.480
2.480
5,433
+0.02(+0.81%)
Jan 29, 2010
2.440
2.530
2.440
2.460
7,300
-0.04(-1.60%)
Jan 28, 2010
2.480
2.500
2.400
2.500
31,685
+0.08(+3.18%)
Jan 27, 2010
2.410
2.500
2.410
2.423
5,300
-0.03(-1.10%)
Jan 26, 2010
2.500
2.500
2.400
2.450
9,462
-0.04(-1.61%)
Jan 25, 2010
2.510
2.510
2.450
2.490
4,160
+0.06(+2.47%)
Jan 22, 2010
2.470
2.680
2.420
2.430
29,951
-0.03(-1.22%)
Jan 21, 2010
2.420
2.470
2.350
2.460
8,165
+0.07(+2.93%)
Jan 20, 2010
2.500
2.500
2.360
2.390
8,292
-0.08(-3.24%)
Jan 19, 2010
2.640
2.829
2.430
2.470
75,672
-0.21(-8.01%)
Jan 15, 2010
2.800
2.685
2.685
2.685
4,300
-0.17(-5.79%)
Jan 14, 2010
2.810
2.850
2.721
2.850
9,244
+0.02(+0.71%)
Jan 13, 2010
2.830
2.830
2.810
2.830
8,887
-0.02(-0.71%)
Jan 12, 2010
2.810
2.850
2.810
2.850
11,442
-0.02(-0.70%)
Jan 11, 2010
2.920
2.920
2.800
2.870
44,264
+0.02(+0.70%)
Jan 08, 2010
2.820
2.860
2.690
2.850
15,080
+0.05(+1.79%)
Jan 07, 2010
2.630
3.050
2.620
2.800
22,400
+0.22(+8.53%)
Jan 06, 2010
2.700
2.858
2.530
2.580
44,582
-0.17(-6.18%)
Jan 05, 2010
2.750
2.950
2.670
2.750
54,265
+0.23(+9.13%)
Jan 04, 2010
2.500
2.520
2.451
2.520
10,315
+0.02(+0.80%)
Dec 31, 2009
2.450
2.500
2.500
2.500
3,700
+0.09(+3.73%)
Dec 30, 2009
2.410
2.650
2.330
2.410
64,011
+0.06(+2.55%)
Dec 29, 2009
2.220
2.370
2.220
2.350
14,280
+0.05(+2.17%)
Dec 28, 2009
2.350
2.390
2.270
2.300
23,111
-0.09(-3.77%)
Dec 24, 2009
2.480
2.480
2.390
2.390
2,450
-0.10(-4.02%)
Dec 23, 2009
2.270
2.500
2.260
2.490
40,275
+0.19(+8.26%)
Dec 22, 2009
2.360
2.450
2.300
2.300
17,459
-0.05(-2.13%)
Dec 21, 2009
2.430
2.430
2.340
2.350
5,106
-0.13(-5.24%)
Dec 18, 2009
2.410
2.480
2.380
2.480
10,048
+0.08(+3.33%)
Dec 17, 2009
2.390
2.450
2.320
2.400
10,015
+0.05(+2.13%)
Dec 16, 2009
2.500
2.500
2.210
2.350
25,050
-0.15(-6.00%)
Dec 15, 2009
2.490
2.500
2.410
2.500
6,362
+0.00(+0.00%)
Dec 14, 2009
2.510
2.590
2.380
2.500
7,560
-0.04(-1.57%)
Dec 11, 2009
2.500
2.600
2.480
2.540
13,900
+0.10(+4.10%)
Dec 10, 2009
2.400
2.610
2.390
2.440
28,829
-0.03(-1.03%)
Dec 09, 2009
2.290
2.580
2.210
2.465
56,102
+0.16(+6.72%)
Dec 08, 2009
2.230
2.420
2.230
2.310
72,952
+0.02(+0.88%)
Dec 07, 2009
2.210
2.290
2.210
2.290
6,175
+0.07(+2.99%)
Dec 04, 2009
2.166
2.240
2.130
2.224
12,135
+0.02(+1.07%)
Dec 03, 2009
2.200
2.250
2.180
2.200
21,386
-0.04(-1.79%)
Dec 02, 2009
2.250
2.340
2.200
2.240
17,250
-0.01(-0.44%)
Dec 01, 2009
2.160
2.300
2.160
2.250
12,637
+0.08(+3.69%)
Nov 30, 2009
2.210
2.210
2.120
2.170
16,325
-0.05(-2.25%)
Nov 27, 2009
2.180
2.220
2.160
2.220
7,699
+0.02(+0.91%)
Nov 25, 2009
2.190
2.260
2.190
2.200
6,611
+0.01(+0.46%)
Nov 24, 2009
2.220
2.270
2.190
2.190
18,261
-0.06(-2.67%)
Nov 23, 2009
2.259
2.259
2.250
2.250
1,238
+0.02(+0.90%)
Nov 20, 2009
2.280
2.280
2.210
2.230
27,490
-0.02(-0.89%)
Nov 19, 2009
2.340
2.340
2.230
2.250
18,768
-0.02(-0.88%)
Nov 18, 2009
2.370
2.400
2.240
2.270
12,472
-0.14(-5.81%)
Nov 17, 2009
2.319
2.440
2.319
2.410
6,259
+0.13(+5.70%)
Nov 16, 2009
2.320
2.450
2.280
2.280
10,915
-0.08(-3.29%)
Nov 13, 2009
2.450
2.410
2.300
2.357
12,025
-0.09(-3.78%)
Nov 12, 2009
2.210
2.500
2.210
2.450
35,574
+0.19(+8.41%)
Nov 11, 2009
2.270
2.300
2.250
2.260
2,482
-0.08(-3.48%)
Nov 10, 2009
2.450
2.450
2.280
2.341
8,300
-0.10(-4.04%)
Nov 09, 2009
2.540
2.550
2.415
2.440
20,283
-0.03(-1.21%)
Nov 06, 2009
2.440
2.590
2.330
2.470
70,984
-0.09(-3.51%)
Nov 05, 2009
2.520
2.640
2.500
2.560
74,014
+0.02(+0.78%)
Nov 04, 2009
2.500
2.540
2.440
2.540
41,577
-0.03(-1.17%)
Nov 03, 2009
2.445
2.570
2.381
2.570
39,160
+0.08(+3.21%)
Nov 02, 2009
2.340
2.490
2.340
2.490
8,085
+0.17(+7.33%)
Oct 30, 2009
2.320
2.570
2.320
2.320
28,611
-0.02(-0.85%)
Oct 29, 2009
2.400
2.450
2.330
2.340
29,544
-0.08(-3.31%)
Oct 28, 2009
2.540
2.550
2.403
2.420
26,397
-0.11(-4.35%)
Oct 27, 2009
2.450
2.570
2.450
2.530
3,294
+0.08(+3.27%)
Oct 26, 2009
2.480
2.560
2.320
2.450
31,400
+0.01(+0.41%)
Oct 23, 2009
2.440
2.550
2.300
2.440
28,232
+0.11(+4.72%)
Oct 22, 2009
2.270
2.360
2.270
2.330
36,500
-0.01(-0.42%)
Oct 21, 2009
2.390
2.400
2.300
2.340
63,650
-0.08(-3.30%)
Oct 20, 2009
2.350
2.420
2.290
2.420
15,581
+0.09(+3.81%)
Oct 19, 2009
2.450
2.450
2.300
2.331
37,984
-0.07(-2.92%)
Oct 16, 2009
2.360
2.401
2.360
2.401
3,700
+0.00(+0.04%)
Oct 15, 2009
2.380
2.401
2.380
2.400
24,650
+0.00(+0.00%)
Oct 14, 2009
2.400
2.469
2.400
2.400
41,539
+0.01(+0.42%)
Oct 13, 2009
2.410
2.479
2.390
2.390
75,494
-0.07(-2.85%)
Oct 12, 2009
2.397
2.470
2.397
2.460
34,125
+0.00(+0.00%)
Oct 09, 2009
2.490
2.490
2.360
2.460
25,443
+0.06(+2.50%)
Oct 08, 2009
2.430
2.430
2.350
2.400
32,575
-0.06(-2.44%)
Oct 07, 2009
2.560
2.560
2.450
2.460
8,878
-0.10(-3.91%)
Oct 06, 2009
2.490
2.640
2.460
2.560
43,454
+0.10(+4.07%)
Oct 05, 2009
2.500
2.500
2.460
2.460
21,614
+0.05(+2.07%)
Oct 02, 2009
2.500
2.500
2.410
2.410
10,998
-0.09(-3.60%)
Oct 01, 2009
2.550
2.580
2.400
2.500
6,000
-0.10(-3.85%)
Sep 30, 2009
2.520
2.610
2.520
2.600
10,844
+0.10(+4.00%)
Sep 29, 2009
2.540
2.540
2.410
2.500
15,015
-0.01(-0.40%)
Sep 28, 2009
2.420
2.510
2.390
2.510
63,390
+0.09(+3.72%)
Sep 25, 2009
2.350
2.460
2.350
2.420
7,250
+0.01(+0.41%)
Sep 24, 2009
2.360
2.600
2.350
2.410
23,592
-0.07(-2.82%)
Sep 23, 2009
2.400
2.566
2.390
2.480
37,541
+0.04(+1.64%)
Sep 22, 2009
2.390
2.530
2.390
2.440
24,994
+0.06(+2.52%)
Sep 21, 2009
2.370
2.576
2.330
2.380
31,275
-0.04(-1.65%)
Sep 18, 2009
2.470
2.550
2.330
2.420
103,746
-0.12(-4.72%)
Sep 17, 2009
2.570
2.570
2.479
2.540
30,075
+0.05(+2.01%)
Sep 16, 2009
2.370
2.600
2.370
2.490
151,470
+0.06(+2.46%)
Sep 15, 2009
2.290
2.460
2.290
2.430
116,811
+0.14(+6.12%)
Sep 14, 2009
2.250
2.290
2.250
2.290
36,270
+0.02(+0.88%)
Sep 11, 2009
2.260
2.280
2.250
2.270
21,260
+0.00(+0.00%)
Sep 10, 2009
2.280
2.280
2.250
2.270
31,820
-0.01(-0.44%)
Sep 09, 2009
2.250
2.280
2.250
2.280
18,519
+0.01(+0.44%)
Sep 08, 2009
2.250
2.270
2.200
2.270
50,932
+0.04(+1.79%)
Sep 04, 2009
2.230
2.240
2.200
2.230
8,435
+0.00(+0.00%)
Sep 03, 2009
2.210
2.230
2.200
2.230
9,600
-0.01(-0.45%)
Sep 02, 2009
2.220
2.250
2.200
2.240
17,249
-0.01(-0.44%)
Sep 01, 2009
2.270
2.270
2.150
2.250
32,930
+0.03(+1.35%)
Aug 31, 2009
2.290
2.290
2.200
2.220
7,071
-0.04(-1.77%)
Aug 28, 2009
2.250
2.260
2.200
2.260
15,081
+0.02(+0.89%)
Aug 27, 2009
2.210
2.250
2.130
2.240
12,640
-0.01(-0.44%)
Aug 26, 2009
2.200
2.260
2.200
2.250
10,400
+0.04(+1.58%)
Aug 25, 2009
2.180
2.240
2.180
2.215
48,700
+0.03(+1.61%)
Aug 24, 2009
2.280
2.280
2.130
2.180
95,209
-0.05(-2.24%)
Aug 21, 2009
2.190
2.240
2.170
2.230
41,291
+0.09(+4.21%)
Aug 20, 2009
2.300
2.370
2.050
2.140
1,253,193
-0.23(-9.70%)
Aug 19, 2009
2.240
2.370
2.240
2.370
4,900
+0.03(+1.28%)
Aug 18, 2009
2.300
2.340
2.260
2.340
6,848
+0.01(+0.34%)
Aug 17, 2009
2.300
2.342
2.220
2.332
8,200
-0.06(-2.43%)
Aug 14, 2009
2.400
2.410
2.301
2.390
11,328
+0.01(+0.42%)
Aug 13, 2009
2.440
2.450
2.380
2.380
17,127
-0.05(-2.06%)
Aug 12, 2009
2.500
2.553
2.370
2.430
48,294
-0.09(-3.57%)
Aug 11, 2009
2.520
2.520
2.450
2.520
36,717
+0.01(+0.40%)
Aug 10, 2009
2.450
2.510
2.420
2.510
8,480
-0.08(-3.09%)
Aug 07, 2009
2.600
2.610
2.421
2.590
34,859
+0.00(+0.00%)
Aug 06, 2009
2.610
2.611
2.420
2.590
44,035
+0.04(+1.57%)
Aug 05, 2009
2.550
2.578
2.500
2.550
31,426
+0.07(+3.03%)
Aug 04, 2009
2.557
2.560
2.420
2.475
62,195
-0.05(-2.17%)
Aug 03, 2009
2.650
2.690
2.480
2.530
33,656
-0.11(-4.17%)
Jul 31, 2009
2.550
2.640
2.550
2.640
5,798
+0.05(+1.93%)
Jul 30, 2009
2.620
2.656
2.540
2.590
4,750
-0.01(-0.38%)
Jul 29, 2009
2.580
2.740
2.540
2.600
3,628
-0.07(-2.79%)
Jul 28, 2009
2.640
2.750
2.600
2.675
17,300
+0.07(+2.87%)
Jul 27, 2009
2.740
2.770
2.560
2.600
31,600
-0.14(-5.11%)
Jul 24, 2009
2.700
2.740
2.630
2.740
2,353
+0.12(+4.38%)
Jul 23, 2009
2.770
2.770
2.570
2.625
18,551
-0.10(-3.49%)
Jul 22, 2009
2.730
2.730
2.630
2.720
1,200
+0.01(+0.37%)
Jul 21, 2009
2.730
2.760
2.560
2.710
12,162
+0.05(+1.88%)
Jul 20, 2009
2.650
3.080
2.610
2.660
145,141
-0.08(-2.92%)
Jul 17, 2009
2.640
2.740
2.500
2.740
17,425
+0.12(+4.58%)
Jul 16, 2009
2.760
2.770
2.620
2.620
12,312
-0.16(-5.76%)
Jul 15, 2009
2.830
2.940
2.760
2.780
13,000
+0.00(+0.00%)
Jul 14, 2009
2.740
2.780
2.740
2.780
2,900
+0.03(+1.12%)
Jul 13, 2009
2.550
2.750
2.550
2.749
16,650
+0.17(+6.55%)
Jul 10, 2009
2.940
2.940
2.500
2.580
8,871
-0.09(-3.37%)
Jul 09, 2009
2.866
2.866
2.500
2.670
18,171
+0.06(+2.30%)
Jul 08, 2009
2.800
2.800
2.580
2.610
6,492
-0.14(-5.09%)
Jul 07, 2009
2.690
2.989
2.570
2.750
28,155
+0.01(+0.37%)
Jul 06, 2009
2.977
2.977
2.740
2.740
2,277
-0.05(-1.79%)
Jul 02, 2009
2.800
3.070
2.670
2.790
14,140
-0.01(-0.36%)
Jul 01, 2009
2.960
2.960
2.800
2.800
7,619
-0.17(-5.72%)
Jun 30, 2009
2.790
3.000
2.790
2.970
79,816
+0.18(+6.45%)
Jun 29, 2009
2.590
2.840
2.500
2.790
39,054
+0.21(+8.14%)
Jun 26, 2009
2.520
2.580
2.420
2.580
5,243
+0.03(+1.18%)
Jun 25, 2009
2.305
3.040
2.300
2.550
69,128
+0.20(+8.51%)
Jun 24, 2009
2.240
2.353
2.080
2.350
5,690
+0.05(+2.35%)
Jun 23, 2009
2.210
2.296
2.110
2.296
14,037
+0.03(+1.15%)
Jun 22, 2009
2.280
2.370
2.210
2.270
24,032
-0.11(-4.62%)
Jun 19, 2009
2.350
2.380
2.300
2.380
8,554
+0.05(+2.14%)
Jun 18, 2009
2.370
2.400
2.330
2.330
8,061
+0.07(+3.10%)
Jun 17, 2009
2.360
2.360
2.220
2.260
6,746
-0.11(-4.64%)
Jun 16, 2009
2.258
2.600
2.200
2.370
64,879
+0.16(+7.24%)
Jun 15, 2009
2.170
2.300
2.110
2.210
53,203
+0.07(+3.27%)
Jun 12, 2009
2.100
2.140
2.050
2.140
11,925
-0.14(-6.14%)
Jun 11, 2009
2.100
2.300
2.070
2.280
10,521
+0.22(+10.68%)
Jun 10, 2009
2.230
2.230
2.020
2.060
15,375
-0.24(-10.43%)
Jun 09, 2009
2.100
2.300
1.990
2.300
4,652
+0.13(+5.99%)
Jun 08, 2009
2.060
2.220
2.010
2.170
26,053
+0.16(+7.96%)
Jun 05, 2009
2.280
2.320
2.010
2.010
22,918
-0.23(-10.27%)
Jun 04, 2009
2.000
2.240
2.000
2.240
29,932
+0.28(+14.29%)
Jun 03, 2009
2.010
2.010
1.870
1.960
31,472
-0.07(-3.45%)
Jun 02, 2009
1.780
2.040
1.770
2.030
50,058
+0.23(+12.78%)
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
.