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
Retail Opp Invts Cp
(NQ:
ROIC
)
12.51
-0.09 (-0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
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
6.597
6.563
6.443
6.476
256,144
-0.12(-1.83%)
May 27, 2010
6.644
6.677
6.382
6.597
625,406
+0.03(+0.41%)
May 26, 2010
6.469
6.657
6.469
6.570
7,193,133
+0.13(+1.98%)
May 25, 2010
6.369
6.463
6.268
6.443
635,047
+0.01(+0.10%)
May 24, 2010
6.449
6.543
6.409
6.436
1,033,448
-0.05(-0.83%)
May 21, 2010
6.268
6.490
6.268
6.490
711,513
+0.16(+2.54%)
May 20, 2010
6.382
6.490
6.262
6.329
619,153
-0.12(-1.87%)
May 19, 2010
6.443
6.540
6.315
6.449
720,890
+0.00(+0.00%)
May 18, 2010
6.469
6.550
6.449
6.449
641,168
+0.02(+0.31%)
May 17, 2010
6.510
6.557
6.389
6.429
560,332
-0.12(-1.84%)
May 14, 2010
6.543
6.563
6.523
6.550
395,381
-0.02(-0.31%)
May 13, 2010
6.570
6.570
6.496
6.570
763,038
+0.00(+0.00%)
May 12, 2010
6.570
6.637
6.476
6.570
674,098
+0.04(+0.62%)
May 11, 2010
6.530
6.541
6.503
6.530
333,852
+0.00(+0.00%)
May 10, 2010
6.536
6.637
6.523
6.530
355,053
+0.03(+0.41%)
May 07, 2010
6.503
6.543
6.436
6.503
301,011
+0.01(+0.21%)
May 06, 2010
6.583
6.657
6.443
6.490
512,577
-0.11(-1.63%)
May 05, 2010
6.570
6.657
6.536
6.597
308,540
+0.05(+0.72%)
May 04, 2010
6.697
6.697
6.536
6.550
282,923
-0.11(-1.71%)
May 03, 2010
6.644
6.697
6.610
6.664
293,030
+0.04(+0.61%)
Apr 30, 2010
6.664
6.681
6.597
6.624
120,845
-0.02(-0.30%)
Apr 29, 2010
6.610
6.697
6.557
6.644
192,743
+0.09(+1.33%)
Apr 28, 2010
6.650
6.671
6.557
6.557
192,577
-0.05(-0.81%)
Apr 27, 2010
6.691
6.711
6.583
6.610
240,125
-0.04(-0.60%)
Apr 26, 2010
6.671
6.709
6.624
6.650
300,007
+0.01(+0.20%)
Apr 23, 2010
6.644
6.711
6.603
6.637
180,494
+0.03(+0.41%)
Apr 22, 2010
6.624
6.637
6.583
6.610
284,376
+0.01(+0.10%)
Apr 21, 2010
6.691
6.691
6.510
6.603
1,059,497
-0.05(-0.71%)
Apr 20, 2010
6.704
6.704
6.637
6.650
670,549
-0.01(-0.10%)
Apr 19, 2010
6.704
6.704
6.650
6.657
257,662
-0.01(-0.20%)
Apr 16, 2010
6.771
6.791
6.644
6.671
1,645,245
-0.03(-0.50%)
Apr 15, 2010
6.865
6.865
6.697
6.704
1,499,084
-0.12(-1.77%)
Apr 14, 2010
6.872
6.872
6.811
6.825
490,276
-0.01(-0.10%)
Apr 13, 2010
6.878
6.878
6.798
6.831
246,989
+0.00(+0.00%)
Apr 12, 2010
6.905
6.925
6.831
6.831
176,314
-0.02(-0.29%)
Apr 09, 2010
6.939
6.939
6.831
6.852
332,231
-0.01(-0.20%)
Apr 08, 2010
6.979
6.979
6.858
6.865
839,461
+0.06(+0.89%)
Apr 07, 2010
6.858
7.133
6.791
6.805
1,996,802
-0.03(-0.49%)
Apr 06, 2010
6.878
6.885
6.818
6.838
318,602
-0.03(-0.49%)
Apr 05, 2010
6.825
6.919
6.825
6.872
329,314
+0.07(+1.08%)
Apr 01, 2010
6.784
6.798
6.798
6.798
477,622
+0.01(+0.20%)
Mar 31, 2010
6.778
6.825
6.711
6.784
582,453
-0.02(-0.30%)
Mar 30, 2010
6.965
6.965
6.764
6.805
287,598
+0.00(+0.00%)
Mar 29, 2010
6.831
6.898
6.778
6.805
252,943
-0.05(-0.78%)
Mar 26, 2010
6.898
6.919
6.831
6.858
1,854,859
-0.02(-0.29%)
Mar 25, 2010
6.818
6.965
6.791
6.878
598,148
+0.04(+0.59%)
Mar 24, 2010
6.831
6.912
6.811
6.838
1,133,166
+0.00(+0.00%)
Mar 23, 2010
6.811
6.852
6.795
6.838
26,806
+0.00(+0.00%)
Mar 22, 2010
6.872
6.898
6.805
6.838
296,970
-0.03(-0.49%)
Mar 19, 2010
6.905
6.919
6.838
6.872
1,758,969
-0.05(-0.77%)
Mar 18, 2010
6.845
6.952
6.845
6.925
281,470
-0.03(-0.48%)
Mar 17, 2010
6.778
6.972
6.778
6.959
237,558
+0.09(+1.37%)
Mar 16, 2010
6.872
6.872
6.838
6.865
187,771
+0.02(+0.29%)
Mar 15, 2010
6.858
6.905
6.838
6.845
312,702
-0.06(-0.83%)
Mar 12, 2010
6.939
6.939
6.885
6.902
54,862
+0.01(+0.15%)
Mar 11, 2010
6.959
6.959
6.818
6.892
50,929
-0.01(-0.19%)
Mar 10, 2010
6.845
6.925
6.845
6.905
160,600
+0.03(+0.49%)
Mar 09, 2010
6.838
6.885
6.805
6.872
442,670
+0.01(+0.10%)
Mar 08, 2010
6.892
6.892
6.811
6.865
204,776
+0.01(+0.10%)
Mar 05, 2010
6.872
6.872
6.825
6.858
277,379
+0.03(+0.39%)
Mar 04, 2010
6.684
6.838
6.684
6.831
643,376
+0.13(+1.90%)
Mar 03, 2010
6.738
6.751
6.677
6.704
238,454
+0.01(+0.20%)
Mar 02, 2010
6.724
6.731
6.674
6.691
104,431
-0.01(-0.20%)
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
.