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
)
12.52
+0.34 (+2.79%)
Official Closing Price
Updated: 4:15 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:
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 (%)
Jul 30, 2010
6.603
6.738
6.570
6.583
235,183
-0.07(-1.11%)
Jul 29, 2010
6.704
6.704
6.637
6.657
134,272
-0.02(-0.30%)
Jul 28, 2010
6.671
6.704
6.650
6.677
204,588
+0.00(+0.00%)
Jul 27, 2010
6.664
6.704
6.624
6.677
206,486
+0.04(+0.61%)
Jul 26, 2010
6.597
6.664
6.550
6.637
267,960
+0.07(+1.02%)
Jul 23, 2010
6.496
6.603
6.496
6.570
192,534
+0.04(+0.62%)
Jul 22, 2010
6.483
6.536
6.456
6.530
219,637
+0.11(+1.78%)
Jul 21, 2010
6.496
6.523
6.409
6.416
144,566
-0.05(-0.73%)
Jul 20, 2010
6.396
6.469
6.376
6.463
239,367
+0.01(+0.21%)
Jul 19, 2010
6.463
6.496
6.402
6.449
175,661
+0.03(+0.42%)
Jul 16, 2010
6.456
6.476
6.382
6.422
332,059
-0.05(-0.73%)
Jul 15, 2010
6.516
6.516
6.436
6.469
110,117
-0.03(-0.41%)
Jul 14, 2010
6.476
6.536
6.456
6.496
148,838
-0.01(-0.10%)
Jul 13, 2010
6.496
6.516
6.436
6.503
311,740
+0.07(+1.15%)
Jul 12, 2010
6.436
6.530
6.369
6.429
177,467
-0.01(-0.10%)
Jul 09, 2010
6.449
6.536
6.409
6.436
138,837
+0.00(+0.00%)
Jul 08, 2010
6.516
6.516
6.369
6.436
224,870
-0.04(-0.62%)
Jul 07, 2010
6.422
6.476
6.376
6.476
318,809
+0.09(+1.36%)
Jul 06, 2010
6.516
6.523
6.369
6.389
471,736
-0.05(-0.83%)
Jul 02, 2010
6.496
6.503
6.409
6.443
160,837
+0.00(+0.00%)
Jul 01, 2010
6.496
6.496
6.376
6.443
355,108
-0.03(-0.41%)
Jun 30, 2010
6.503
6.523
6.443
6.469
398,024
-0.01(-0.21%)
Jun 29, 2010
6.550
6.583
6.463
6.483
485,235
-0.17(-2.52%)
Jun 25, 2010
6.570
6.731
6.503
6.650
9,660,711
+0.11(+1.74%)
Jun 24, 2010
6.516
6.603
6.510
6.536
458,781
+0.00(+0.00%)
Jun 23, 2010
6.516
6.597
6.503
6.536
338,061
-0.01(-0.20%)
Jun 22, 2010
6.516
6.624
6.476
6.550
512,732
+0.07(+1.03%)
Jun 21, 2010
6.483
6.536
6.436
6.483
181,708
-0.04(-0.62%)
Jun 18, 2010
6.436
6.536
6.436
6.523
152,778
+0.07(+1.14%)
Jun 17, 2010
6.530
6.530
6.436
6.449
241,384
-0.07(-1.13%)
Jun 16, 2010
6.456
6.543
6.436
6.523
177,564
+0.03(+0.52%)
Jun 15, 2010
6.409
6.490
6.382
6.490
328,551
+0.11(+1.68%)
Jun 14, 2010
6.449
6.463
6.382
6.382
295,626
-0.04(-0.63%)
Jun 11, 2010
6.342
6.429
6.342
6.422
158,528
+0.03(+0.52%)
Jun 10, 2010
6.329
6.389
6.302
6.389
196,754
+0.05(+0.85%)
Jun 09, 2010
6.416
6.422
6.309
6.335
89,605
-0.04(-0.63%)
Jun 08, 2010
6.402
6.483
6.309
6.376
380,558
+0.01(+0.11%)
Jun 07, 2010
6.456
6.516
6.349
6.369
302,984
-0.06(-0.94%)
Jun 04, 2010
6.516
6.557
6.429
6.429
187,290
-0.16(-2.44%)
Jun 03, 2010
6.516
6.644
6.436
6.590
225,877
+0.05(+0.72%)
Jun 02, 2010
6.496
6.563
6.436
6.543
330,817
+0.09(+1.35%)
Jun 01, 2010
6.469
6.550
6.402
6.456
273,086
-0.02(-0.31%)
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%)
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
.