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 (%)
Jan 30, 2009
2.520
2.626
2.470
2.490
3,972
-0.09(-3.49%)
Jan 29, 2009
2.500
2.640
2.490
2.580
5,943
+0.04(+1.57%)
Jan 28, 2009
2.410
2.550
2.400
2.540
6,600
+0.10(+4.10%)
Jan 27, 2009
2.420
2.450
2.400
2.440
1,100
-0.01(-0.41%)
Jan 26, 2009
2.342
2.480
2.310
2.450
1,674
-0.02(-0.81%)
Jan 23, 2009
2.330
2.470
2.250
2.470
28,377
+0.18(+7.86%)
Jan 22, 2009
2.320
2.330
2.290
2.290
1,750
-0.11(-4.58%)
Jan 21, 2009
2.490
2.500
2.290
2.400
5,200
-0.07(-2.83%)
Jan 20, 2009
2.550
2.550
2.310
2.470
1,878
-0.05(-1.98%)
Jan 16, 2009
2.530
2.550
2.510
2.520
13,045
-0.08(-3.08%)
Jan 15, 2009
2.760
2.760
2.510
2.600
4,050
+0.00(+0.00%)
Jan 14, 2009
2.524
2.800
2.490
2.600
18,765
+0.03(+1.17%)
Jan 13, 2009
2.700
2.700
2.550
2.570
5,608
-0.21(-7.55%)
Jan 12, 2009
2.730
2.840
2.730
2.780
5,603
+0.09(+3.35%)
Jan 09, 2009
2.560
2.730
2.500
2.690
6,400
+0.14(+5.49%)
Jan 08, 2009
2.464
2.600
2.430
2.550
2,800
-0.20(-7.27%)
Jan 06, 2009
2.390
2.750
2.750
2.750
20,800
+0.46(+20.09%)
Jan 05, 2009
2.210
2.360
2.210
2.290
4,113
+0.00(+0.00%)
Jan 02, 2009
2.290
2.373
2.000
2.290
28,815
-0.07(-3.03%)
Dec 31, 2008
2.380
2.480
2.290
2.361
16,103
+0.03(+1.21%)
Dec 30, 2008
2.280
2.400
2.280
2.333
23,236
-0.03(-1.14%)
Dec 29, 2008
2.340
2.360
2.270
2.360
4,794
-0.09(-3.68%)
Dec 26, 2008
2.320
2.450
2.320
2.450
2,775
+0.00(+0.00%)
Dec 24, 2008
2.340
2.450
2.340
2.450
1,300
+0.08(+3.16%)
Dec 23, 2008
2.460
2.478
2.370
2.375
26,645
-0.10(-4.23%)
Dec 22, 2008
2.460
2.480
2.460
2.480
10,609
+0.02(+0.81%)
Dec 19, 2008
2.464
2.480
2.460
2.460
6,271
+0.03(+1.23%)
Dec 18, 2008
2.520
2.746
2.420
2.430
10,996
+0.02(+0.83%)
Dec 17, 2008
2.550
2.580
2.410
2.410
1,324
-0.09(-3.60%)
Dec 16, 2008
2.710
2.710
2.420
2.500
10,524
+0.05(+2.04%)
Dec 15, 2008
2.780
2.790
2.390
2.450
11,526
+0.06(+2.51%)
Dec 12, 2008
2.680
2.810
2.390
2.390
3,725
-0.33(-12.13%)
Dec 11, 2008
2.870
2.870
2.670
2.720
6,000
-0.05(-1.81%)
Dec 10, 2008
2.870
2.880
2.690
2.770
4,000
-0.03(-1.00%)
Dec 09, 2008
2.900
2.900
2.690
2.798
7,737
+0.12(+4.40%)
Dec 08, 2008
2.790
2.950
2.540
2.680
23,400
-0.11(-3.94%)
Dec 05, 2008
2.670
2.790
2.670
2.790
34,975
+0.04(+1.45%)
Dec 04, 2008
2.640
2.780
2.630
2.750
16,165
+0.22(+8.70%)
Dec 03, 2008
2.420
2.640
2.420
2.530
18,575
-0.07(-2.69%)
Dec 02, 2008
2.740
2.770
2.400
2.600
11,752
-0.15(-5.45%)
Dec 01, 2008
2.780
2.780
2.260
2.750
1,652
+0.27(+10.89%)
Nov 28, 2008
2.470
2.480
2.130
2.480
4,394
+0.00(+0.00%)
Nov 26, 2008
2.090
2.560
2.090
2.480
17,331
+0.43(+20.98%)
Nov 25, 2008
2.280
2.430
2.050
2.050
18,393
-0.27(-11.64%)
Nov 24, 2008
2.550
2.550
2.320
2.320
18,657
-0.11(-4.52%)
Nov 21, 2008
2.550
2.550
2.300
2.430
13,900
-0.16(-6.18%)
Nov 20, 2008
2.610
2.810
2.480
2.590
17,598
-0.21(-7.50%)
Nov 19, 2008
2.660
2.950
2.660
2.800
6,411
+0.05(+1.82%)
Nov 18, 2008
2.710
2.790
2.690
2.750
19,669
+0.01(+0.37%)
Nov 17, 2008
2.790
2.840
2.710
2.740
7,900
-0.19(-6.49%)
Nov 14, 2008
2.920
2.940
2.890
2.930
2,100
+0.03(+1.03%)
Nov 13, 2008
2.990
2.990
2.500
2.900
13,400
-0.04(-1.36%)
Nov 12, 2008
2.902
2.940
2.890
2.940
27,212
+0.01(+0.34%)
Nov 11, 2008
2.950
3.020
2.890
2.930
5,391
+0.13(+4.64%)
Nov 10, 2008
2.890
2.890
2.770
2.800
8,344
+0.00(+0.06%)
Nov 07, 2008
3.150
3.150
2.720
2.798
21,813
-0.05(-1.81%)
Nov 05, 2008
2.850
2.850
2.850
2.850
0
+0.12(+4.40%)
Nov 04, 2008
2.886
2.886
2.730
2.730
5,300
+0.05(+1.99%)
Nov 03, 2008
2.680
2.840
2.670
2.677
11,250
-0.16(-5.75%)
Oct 31, 2008
2.700
2.840
2.700
2.840
6,700
+0.12(+4.41%)
Oct 30, 2008
2.670
2.740
2.670
2.720
9,050
+0.03(+1.12%)
Oct 29, 2008
2.572
2.740
2.572
2.690
3,800
+0.04(+1.51%)
Oct 28, 2008
2.776
2.900
2.450
2.650
11,269
+0.11(+4.33%)
Oct 27, 2008
2.540
2.770
2.540
2.540
3,200
-0.04(-1.48%)
Oct 24, 2008
2.500
2.930
2.400
2.578
11,390
+0.02(+0.71%)
Oct 23, 2008
2.410
2.860
2.300
2.560
29,910
+0.09(+3.64%)
Oct 22, 2008
2.510
2.560
2.420
2.470
10,781
-0.09(-3.52%)
Oct 21, 2008
2.520
2.560
2.510
2.560
11,313
+0.00(+0.00%)
Oct 20, 2008
2.490
2.560
2.480
2.560
7,460
+0.03(+1.19%)
Oct 17, 2008
2.510
2.540
2.390
2.530
21,537
+0.05(+2.01%)
Oct 16, 2008
2.420
2.526
2.310
2.480
29,838
+0.06(+2.48%)
Oct 15, 2008
2.410
2.710
2.410
2.420
19,944
-0.11(-4.34%)
Oct 14, 2008
2.780
2.800
2.350
2.530
95,431
-0.24(-8.67%)
Oct 13, 2008
2.780
2.837
2.630
2.770
21,400
-0.02(-0.72%)
Oct 10, 2008
2.690
2.870
2.510
2.790
35,145
-0.06(-2.11%)
Oct 09, 2008
2.910
3.116
2.810
2.850
36,998
-0.21(-6.86%)
Oct 08, 2008
2.900
3.060
2.850
3.060
19,274
+0.03(+0.99%)
Oct 07, 2008
3.210
3.220
2.910
3.030
36,630
-0.27(-8.18%)
Oct 06, 2008
3.350
3.370
3.180
3.300
22,997
-0.11(-3.23%)
Oct 03, 2008
3.526
3.526
3.410
3.410
13,405
+0.00(+0.00%)
Oct 02, 2008
3.490
3.490
3.410
3.410
1,700
-0.08(-2.42%)
Oct 01, 2008
3.500
3.533
3.400
3.495
12,954
-0.16(-4.25%)
Sep 30, 2008
3.690
3.690
3.490
3.650
18,744
-0.02(-0.54%)
Sep 29, 2008
3.550
3.690
3.460
3.670
4,130
-0.03(-0.81%)
Sep 26, 2008
3.650
3.830
3.640
3.700
17,624
+0.04(+1.09%)
Sep 25, 2008
3.686
3.700
3.430
3.660
8,900
+0.14(+3.92%)
Sep 24, 2008
3.568
3.570
3.460
3.522
12,300
+0.06(+1.79%)
Sep 23, 2008
3.490
3.500
3.410
3.460
14,179
-0.04(-1.14%)
Sep 22, 2008
3.507
3.640
3.490
3.500
29,707
-0.01(-0.28%)
Sep 19, 2008
3.720
3.720
3.470
3.510
16,455
+0.03(+0.86%)
Sep 18, 2008
3.690
3.700
3.450
3.480
7,575
-0.05(-1.42%)
Sep 17, 2008
3.670
3.740
3.470
3.530
10,544
-0.12(-3.29%)
Sep 16, 2008
3.560
3.740
3.420
3.650
14,595
+0.03(+0.83%)
Sep 15, 2008
3.630
3.650
3.560
3.620
11,494
+0.02(+0.55%)
Sep 12, 2008
3.550
3.600
3.480
3.600
36,110
+0.07(+1.98%)
Sep 11, 2008
3.440
3.530
3.410
3.530
11,900
+0.03(+0.86%)
Sep 10, 2008
3.470
3.500
3.470
3.500
2,570
+0.04(+1.16%)
Sep 09, 2008
3.500
3.570
3.460
3.460
10,555
-0.15(-4.16%)
Sep 08, 2008
3.610
3.690
3.490
3.610
21,306
+0.06(+1.70%)
Sep 05, 2008
3.610
3.610
3.500
3.550
1,300
-0.03(-0.74%)
Sep 04, 2008
3.500
3.690
3.500
3.576
26,760
+0.06(+1.60%)
Sep 03, 2008
3.700
3.700
3.520
3.520
46,800
-0.19(-5.12%)
Sep 02, 2008
3.700
3.770
3.650
3.710
3,500
-0.02(-0.54%)
Aug 29, 2008
3.650
3.800
3.650
3.730
19,534
+0.09(+2.47%)
Aug 28, 2008
3.510
3.670
3.510
3.640
6,125
+0.07(+1.96%)
Aug 27, 2008
3.520
3.600
3.520
3.570
4,000
-0.07(-1.92%)
Aug 26, 2008
3.520
3.670
3.510
3.640
20,068
-0.01(-0.27%)
Aug 25, 2008
3.650
3.650
3.560
3.650
700
+0.00(+0.00%)
Aug 22, 2008
3.510
3.690
3.500
3.650
7,300
+0.07(+1.96%)
Aug 21, 2008
3.420
3.660
3.420
3.580
6,632
+0.18(+5.29%)
Aug 20, 2008
3.520
3.520
3.300
3.400
161,765
-0.08(-2.30%)
Aug 19, 2008
3.420
3.570
3.420
3.480
47,693
-0.02(-0.57%)
Aug 18, 2008
3.550
3.620
3.490
3.500
56,263
-0.04(-1.13%)
Aug 15, 2008
3.810
3.810
3.480
3.540
97,264
-0.26(-6.84%)
Aug 14, 2008
3.910
3.950
3.800
3.800
47,201
-0.12(-3.06%)
Aug 13, 2008
4.040
4.040
3.915
3.920
6,550
-0.08(-2.00%)
Aug 12, 2008
4.090
4.090
3.950
4.000
16,810
+0.02(+0.38%)
Aug 11, 2008
4.000
4.050
3.960
3.985
121,435
-0.01(-0.36%)
Aug 08, 2008
3.910
4.100
3.850
3.999
42,589
-0.30(-7.00%)
Aug 07, 2008
4.400
4.635
4.144
4.300
55,436
-0.02(-0.46%)
Aug 06, 2008
3.850
4.420
3.850
4.320
88,336
+0.39(+9.79%)
Aug 05, 2008
3.630
3.940
3.630
3.935
58,314
+0.38(+10.84%)
Aug 04, 2008
3.650
3.750
3.490
3.550
58,786
-0.23(-6.08%)
Aug 01, 2008
3.760
3.780
3.750
3.780
5,405
+0.00(+0.00%)
Jul 31, 2008
3.560
3.780
3.560
3.780
12,675
+0.12(+3.28%)
Jul 30, 2008
3.510
3.680
3.510
3.660
7,824
+0.10(+2.81%)
Jul 29, 2008
3.560
3.690
3.530
3.560
41,981
-0.03(-0.84%)
Jul 28, 2008
3.540
3.660
3.300
3.590
141,244
+0.05(+1.41%)
Jul 25, 2008
3.900
3.920
3.510
3.540
73,872
-0.32(-8.29%)
Jul 24, 2008
4.000
4.100
3.800
3.860
49,882
-0.10(-2.53%)
Jul 23, 2008
3.950
3.960
3.950
3.960
5,600
+0.13(+3.39%)
Jul 22, 2008
3.970
3.980
3.740
3.830
10,158
-0.14(-3.53%)
Jul 21, 2008
3.950
3.980
3.840
3.970
10,512
+0.10(+2.57%)
Jul 18, 2008
3.800
3.940
3.800
3.871
5,786
+0.05(+1.32%)
Jul 17, 2008
3.840
3.980
3.820
3.820
15,889
-0.08(-2.05%)
Jul 16, 2008
4.170
4.240
3.700
3.900
235,055
-0.30(-7.14%)
Jul 15, 2008
4.210
4.230
4.140
4.200
10,438
-0.04(-0.85%)
Jul 14, 2008
4.370
4.490
3.960
4.236
52,432
-0.21(-4.81%)
Jul 11, 2008
4.411
4.500
4.320
4.450
2,906
-0.02(-0.35%)
Jul 10, 2008
4.750
4.750
4.310
4.466
38,209
-0.23(-4.99%)
Jul 09, 2008
4.620
4.720
4.530
4.700
10,959
+0.02(+0.43%)
Jul 08, 2008
4.760
4.760
4.580
4.680
26,074
-0.08(-1.68%)
Jul 07, 2008
4.751
4.800
4.640
4.760
24,603
-0.01(-0.21%)
Jul 04, 2008
4.760
4.841
4.700
4.770
8,416
+0.00(+0.00%)
Jul 03, 2008
4.760
4.841
4.700
4.770
8,416
+0.01(+0.21%)
Jul 02, 2008
4.800
4.800
4.760
4.760
22,751
-0.07(-1.45%)
Jul 01, 2008
4.880
4.880
4.760
4.830
15,037
+0.00(+0.00%)
Jun 30, 2008
4.710
4.840
4.690
4.830
13,214
+0.13(+2.77%)
Jun 27, 2008
4.740
4.740
4.670
4.700
7,275
+0.07(+1.51%)
Jun 26, 2008
4.720
4.770
4.630
4.630
8,491
-0.14(-2.94%)
Jun 25, 2008
4.810
4.810
4.770
4.770
6,300
-0.04(-0.83%)
Jun 24, 2008
4.690
4.810
4.690
4.810
5,817
+0.01(+0.21%)
Jun 23, 2008
4.710
4.800
4.680
4.800
12,290
+0.08(+1.69%)
Jun 20, 2008
4.580
4.790
4.580
4.720
9,697
+0.08(+1.72%)
Jun 19, 2008
4.640
4.810
4.640
4.640
9,150
-0.03(-0.64%)
Jun 18, 2008
4.612
4.690
4.570
4.670
17,939
+0.08(+1.74%)
Jun 17, 2008
4.610
4.710
4.220
4.590
46,563
-0.15(-3.16%)
Jun 16, 2008
4.640
4.750
4.640
4.740
6,550
+0.05(+1.07%)
Jun 13, 2008
4.620
4.710
4.610
4.690
4,900
+0.06(+1.29%)
Jun 12, 2008
4.610
4.710
4.610
4.630
9,740
-0.01(-0.22%)
Jun 11, 2008
4.790
4.790
4.490
4.640
42,238
-0.11(-2.32%)
Jun 10, 2008
4.730
4.790
4.700
4.750
10,365
-0.04(-0.84%)
Jun 09, 2008
4.753
4.790
4.680
4.790
10,026
+0.10(+2.06%)
Jun 06, 2008
4.780
4.790
4.630
4.693
18,417
-0.09(-1.82%)
Jun 05, 2008
4.790
4.800
4.620
4.780
26,269
+0.02(+0.45%)
Jun 04, 2008
4.848
4.860
4.570
4.758
81,523
-0.02(-0.45%)
Jun 03, 2008
4.820
4.820
4.730
4.780
17,859
-0.04(-0.83%)
Jun 02, 2008
4.770
4.870
4.760
4.820
8,147
+0.05(+1.05%)
May 30, 2008
4.850
4.880
4.760
4.770
16,758
+0.05(+1.06%)
May 29, 2008
4.820
4.820
4.710
4.720
13,799
-0.15(-3.08%)
May 28, 2008
4.750
4.870
4.710
4.870
24,584
+0.09(+1.84%)
May 27, 2008
4.690
4.840
4.480
4.782
30,433
+0.07(+1.50%)
May 26, 2008
4.750
4.770
4.660
4.712
5,470
+0.00(+0.00%)
May 23, 2008
4.750
4.770
4.660
4.712
5,470
+0.06(+1.32%)
May 22, 2008
4.770
4.770
4.500
4.650
40,465
-0.14(-2.92%)
May 21, 2008
4.930
4.930
4.710
4.790
18,940
-0.11(-2.24%)
May 20, 2008
4.908
4.930
4.620
4.900
26,835
+0.14(+2.94%)
May 19, 2008
5.080
5.080
4.600
4.760
50,697
-0.24(-4.84%)
May 16, 2008
5.080
5.100
4.950
5.002
30,331
-0.07(-1.34%)
May 15, 2008
5.020
5.100
4.970
5.070
19,929
+0.01(+0.28%)
May 14, 2008
4.980
5.090
4.960
5.056
34,166
-0.03(-0.67%)
May 13, 2008
5.120
5.120
4.950
5.090
21,547
-0.08(-1.55%)
May 12, 2008
5.190
5.230
5.080
5.170
8,301
+0.05(+0.98%)
May 09, 2008
5.250
5.300
4.900
5.120
108,767
+0.13(+2.61%)
May 08, 2008
4.730
4.990
4.610
4.990
166,735
+0.25(+5.27%)
May 07, 2008
4.810
4.960
4.740
4.740
48,618
-0.20(-4.05%)
May 06, 2008
4.940
4.960
4.860
4.940
9,081
-0.02(-0.40%)
May 05, 2008
4.660
4.970
4.600
4.960
16,545
+0.24(+5.08%)
May 02, 2008
4.913
4.948
4.600
4.720
38,716
-0.22(-4.45%)
May 01, 2008
4.800
4.970
4.780
4.940
19,963
+0.13(+2.70%)
Apr 30, 2008
4.840
4.840
4.750
4.810
27,820
-0.07(-1.43%)
Apr 29, 2008
4.660
4.930
4.660
4.880
10,286
+0.14(+2.95%)
Apr 28, 2008
4.760
4.760
4.610
4.740
11,130
-0.02(-0.42%)
Apr 25, 2008
4.602
4.760
4.602
4.760
8,307
+0.15(+3.25%)
Apr 24, 2008
4.708
4.760
4.560
4.610
32,050
-0.12(-2.54%)
Apr 23, 2008
4.760
4.760
4.610
4.730
9,050
+0.01(+0.13%)
Apr 22, 2008
4.760
4.950
4.610
4.724
19,618
-0.11(-2.19%)
Apr 21, 2008
4.680
4.830
4.640
4.830
26,503
+0.08(+1.68%)
Apr 18, 2008
4.640
4.790
4.630
4.750
15,062
+0.15(+3.26%)
Apr 17, 2008
4.600
4.680
4.460
4.600
14,700
+0.00(+0.00%)
Apr 16, 2008
4.450
4.600
4.370
4.600
8,500
+0.12(+2.68%)
Apr 15, 2008
4.390
4.566
4.190
4.480
14,170
-0.11(-2.40%)
Apr 14, 2008
4.590
4.600
4.360
4.590
12,320
+0.11(+2.46%)
Apr 11, 2008
4.410
4.500
4.280
4.480
8,900
-0.16(-3.45%)
Apr 10, 2008
4.530
4.640
4.530
4.640
7,522
+0.05(+1.09%)
Apr 09, 2008
4.400
4.600
4.400
4.590
30,416
+0.05(+1.10%)
Apr 08, 2008
4.370
4.540
4.200
4.540
23,388
-0.01(-0.22%)
Apr 07, 2008
4.230
4.550
4.230
4.550
29,090
+0.44(+10.71%)
Apr 04, 2008
4.360
4.360
4.100
4.110
46,394
-0.20(-4.64%)
Apr 03, 2008
4.180
4.480
4.080
4.310
137,274
+0.22(+5.38%)
Apr 02, 2008
3.900
4.130
3.820
4.090
82,351
+0.20(+5.14%)
Apr 01, 2008
4.000
4.000
3.830
3.890
18,824
-0.01(-0.26%)
Mar 31, 2008
3.860
3.930
3.800
3.900
32,144
+0.04(+1.04%)
Mar 28, 2008
3.780
3.940
3.780
3.860
33,000
+0.07(+1.85%)
Mar 27, 2008
3.800
3.850
3.770
3.790
19,487
-0.05(-1.30%)
Mar 26, 2008
3.710
3.896
3.680
3.840
18,171
+0.06(+1.59%)
Mar 25, 2008
3.710
3.960
3.600
3.780
20,789
+0.01(+0.27%)
Mar 24, 2008
3.830
3.990
3.760
3.770
35,795
-0.03(-0.79%)
Mar 21, 2008
3.800
3.920
3.770
3.800
12,465
+0.00(+0.00%)
Mar 20, 2008
3.800
3.920
3.770
3.800
12,465
-0.08(-1.96%)
Mar 19, 2008
3.940
3.940
3.810
3.876
11,777
-0.03(-0.87%)
Mar 18, 2008
3.970
4.040
3.890
3.910
19,400
-0.03(-0.71%)
Mar 17, 2008
3.870
3.960
3.770
3.938
13,886
-0.03(-0.81%)
Mar 14, 2008
4.020
4.120
3.970
3.970
24,489
-0.05(-1.24%)
Mar 13, 2008
4.060
4.120
3.880
4.020
54,040
+0.14(+3.61%)
Mar 12, 2008
4.050
4.050
3.880
3.880
22,740
-0.14(-3.48%)
Mar 11, 2008
3.840
4.040
3.840
4.020
56,927
+0.23(+6.07%)
Mar 10, 2008
4.180
4.180
3.760
3.790
26,467
-0.36(-8.67%)
Mar 07, 2008
4.120
4.330
4.000
4.150
26,810
+0.05(+1.22%)
Mar 06, 2008
4.180
4.350
4.070
4.100
11,914
-0.13(-3.16%)
Mar 05, 2008
4.180
4.380
4.100
4.234
5,074
+0.01(+0.33%)
Mar 04, 2008
4.100
4.370
4.080
4.220
33,669
+0.17(+4.20%)
Mar 03, 2008
4.320
4.360
3.960
4.050
93,408
-0.27(-6.25%)
Feb 29, 2008
4.700
4.710
4.310
4.320
45,383
-0.37(-7.89%)
Feb 28, 2008
4.710
4.860
4.640
4.690
14,887
+0.04(+0.86%)
Feb 27, 2008
4.770
4.830
4.650
4.650
27,608
-0.16(-3.33%)
Feb 26, 2008
4.670
5.000
4.670
4.810
22,519
+0.06(+1.26%)
Feb 25, 2008
5.220
5.220
4.640
4.750
58,242
-0.40(-7.77%)
Feb 22, 2008
5.380
5.380
5.150
5.150
13,241
-0.19(-3.56%)
Feb 21, 2008
5.080
5.390
5.080
5.340
34,541
+0.21(+4.09%)
Feb 20, 2008
5.430
5.460
5.120
5.130
64,045
-0.28(-5.18%)
Feb 19, 2008
5.460
5.490
5.330
5.410
17,724
+0.04(+0.74%)
Feb 18, 2008
5.750
5.750
5.310
5.370
57,129
+0.00(+0.00%)
Feb 15, 2008
5.750
5.750
5.310
5.370
57,129
+0.09(+1.70%)
Feb 14, 2008
5.260
5.360
5.220
5.280
43,996
+0.07(+1.34%)
Feb 13, 2008
5.360
5.370
5.180
5.210
30,851
-0.03(-0.57%)
Feb 12, 2008
5.310
5.400
5.240
5.240
31,657
-0.06(-1.13%)
Feb 11, 2008
5.220
5.470
5.210
5.300
16,474
+0.07(+1.34%)
Feb 08, 2008
5.320
5.340
5.210
5.230
20,668
+0.03(+0.58%)
Feb 07, 2008
5.320
5.470
5.050
5.200
38,044
-0.23(-4.24%)
Feb 06, 2008
5.700
5.700
5.320
5.430
33,678
-0.27(-4.74%)
Feb 05, 2008
5.765
5.765
5.600
5.700
20,680
+0.09(+1.60%)
Feb 04, 2008
5.820
5.840
5.380
5.610
48,871
-0.08(-1.41%)
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
.