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
Aehr Test Systems
(NQ:
AEHR
)
11.51
-0.07 (-0.60%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2008
8.680
8.690
8.400
8.500
58,522
-0.20(-2.30%)
Apr 29, 2008
8.750
8.750
8.320
8.700
59,074
+0.06(+0.69%)
Apr 28, 2008
8.330
8.710
8.300
8.640
77,690
+0.27(+3.23%)
Apr 25, 2008
8.530
8.670
8.210
8.370
40,493
-0.03(-0.36%)
Apr 24, 2008
8.610
8.760
8.400
8.400
40,234
-0.29(-3.34%)
Apr 23, 2008
8.710
8.740
8.620
8.690
56,346
-0.01(-0.11%)
Apr 22, 2008
8.750
8.960
8.330
8.700
132,063
+0.10(+1.16%)
Apr 21, 2008
8.350
8.692
8.210
8.600
80,027
+0.42(+5.13%)
Apr 18, 2008
8.750
8.950
8.000
8.180
211,871
-0.30(-3.54%)
Apr 17, 2008
8.750
8.750
8.480
8.480
43,191
-0.37(-4.18%)
Apr 16, 2008
8.640
8.850
8.200
8.850
82,436
+0.45(+5.36%)
Apr 15, 2008
8.740
8.740
8.110
8.400
56,712
-0.06(-0.71%)
Apr 14, 2008
8.980
8.980
8.460
8.460
53,354
-0.26(-2.98%)
Apr 11, 2008
8.930
8.960
8.580
8.720
41,773
-0.24(-2.68%)
Apr 10, 2008
9.250
9.250
8.870
8.960
54,129
-0.29(-3.14%)
Apr 09, 2008
9.350
9.370
8.900
9.250
75,895
-0.25(-2.63%)
Apr 08, 2008
9.250
9.500
8.800
9.500
74,809
+0.25(+2.70%)
Apr 07, 2008
8.850
9.250
8.730
9.250
153,753
+0.54(+6.20%)
Apr 04, 2008
9.000
9.000
8.550
8.710
48,839
-0.27(-3.01%)
Apr 03, 2008
8.780
9.000
8.370
8.980
73,232
+0.33(+3.82%)
Apr 02, 2008
8.940
8.950
8.600
8.650
52,035
-0.29(-3.24%)
Apr 01, 2008
8.450
8.940
8.350
8.940
105,858
+0.49(+5.80%)
Mar 31, 2008
7.840
8.720
7.840
8.450
150,017
+0.84(+11.04%)
Mar 28, 2008
8.030
8.050
7.440
7.610
91,839
-0.49(-6.05%)
Mar 27, 2008
7.990
8.170
7.850
8.100
68,736
+0.03(+0.37%)
Mar 26, 2008
7.700
8.090
7.510
8.070
118,810
+0.98(+13.82%)
Mar 25, 2008
6.740
7.440
6.740
7.090
23,146
+0.52(+7.91%)
Mar 24, 2008
6.300
6.980
6.250
6.570
53,464
+0.32(+5.12%)
Mar 21, 2008
5.760
6.300
5.760
6.250
9,100
+0.00(+0.00%)
Mar 20, 2008
5.760
6.300
5.760
6.250
9,100
+0.00(+0.00%)
Mar 19, 2008
6.380
6.400
6.200
6.250
4,847
-0.10(-1.57%)
Mar 18, 2008
6.020
6.400
6.020
6.350
8,263
-0.10(-1.55%)
Mar 17, 2008
6.220
6.500
6.050
6.450
12,591
-0.08(-1.23%)
Mar 14, 2008
6.450
6.540
6.200
6.530
6,478
+0.09(+1.40%)
Mar 13, 2008
6.200
6.550
6.020
6.440
23,429
+0.19(+3.04%)
Mar 12, 2008
6.552
6.552
6.250
6.250
9,858
-0.25(-3.84%)
Mar 11, 2008
6.150
6.510
6.140
6.500
16,292
+0.45(+7.44%)
Mar 10, 2008
6.520
6.520
6.020
6.050
16,020
-0.56(-8.47%)
Mar 07, 2008
6.400
6.720
6.070
6.610
31,233
+0.03(+0.47%)
Mar 06, 2008
6.500
6.740
6.480
6.579
8,550
+0.07(+1.06%)
Mar 05, 2008
6.660
6.740
6.510
6.510
9,477
+0.06(+0.93%)
Mar 04, 2008
7.170
7.190
6.360
6.450
64,140
-0.71(-9.92%)
Mar 03, 2008
7.080
7.390
7.000
7.160
23,041
-0.14(-1.92%)
Feb 29, 2008
7.890
7.890
7.290
7.300
14,754
-0.60(-7.59%)
Feb 28, 2008
8.040
8.160
7.900
7.900
16,351
+0.01(+0.13%)
Feb 27, 2008
7.750
8.260
7.750
7.890
189,715
+0.14(+1.81%)
Feb 26, 2008
7.200
7.750
7.200
7.750
29,595
+0.50(+6.87%)
Feb 25, 2008
7.110
7.490
7.110
7.252
7,710
-0.02(-0.25%)
Feb 22, 2008
7.120
7.490
7.120
7.270
1,700
+0.15(+2.11%)
Feb 21, 2008
6.970
7.250
6.970
7.120
6,242
+0.09(+1.28%)
Feb 20, 2008
6.940
7.070
6.940
7.030
6,388
+0.04(+0.57%)
Feb 19, 2008
7.550
7.550
6.900
6.990
18,664
-0.51(-6.80%)
Feb 18, 2008
7.410
7.500
7.300
7.500
17,803
+0.00(+0.00%)
Feb 15, 2008
7.410
7.500
7.300
7.500
17,803
+0.20(+2.74%)
Feb 14, 2008
7.250
7.350
7.250
7.300
5,345
+0.05(+0.69%)
Feb 13, 2008
7.130
7.280
7.130
7.250
7,387
+0.25(+3.57%)
Feb 12, 2008
7.000
7.150
7.000
7.000
13,990
+0.08(+1.16%)
Feb 11, 2008
6.770
6.970
6.770
6.920
3,984
+0.05(+0.73%)
Feb 08, 2008
7.110
7.130
6.650
6.870
2,210
+0.26(+3.93%)
Feb 07, 2008
6.850
7.240
6.610
6.610
7,950
-0.23(-3.36%)
Feb 06, 2008
7.070
7.070
6.840
6.840
6,400
+0.08(+1.18%)
Feb 05, 2008
6.750
7.210
6.660
6.760
16,013
-0.09(-1.31%)
Feb 04, 2008
6.800
7.120
6.780
6.850
19,924
-0.05(-0.72%)
Feb 01, 2008
6.820
6.900
6.550
6.900
63,243
+0.20(+2.99%)
Jan 31, 2008
6.980
6.980
6.500
6.700
55,384
-0.11(-1.62%)
Jan 30, 2008
6.730
7.000
6.490
6.810
12,996
-0.19(-2.71%)
Jan 29, 2008
7.150
7.180
6.760
7.000
25,028
-0.24(-3.31%)
Jan 28, 2008
6.540
7.240
6.380
7.240
29,005
+0.70(+10.70%)
Jan 25, 2008
6.540
6.750
6.320
6.540
5,712
+0.18(+2.83%)
Jan 24, 2008
6.840
6.840
6.310
6.360
21,173
-0.24(-3.64%)
Jan 23, 2008
6.700
6.900
6.430
6.600
17,926
-0.30(-4.35%)
Jan 22, 2008
6.900
6.900
6.310
6.900
42,768
-0.05(-0.72%)
Jan 21, 2008
6.870
6.950
6.440
6.950
26,315
+0.00(+0.00%)
Jan 18, 2008
6.870
6.950
6.440
6.950
26,315
-0.04(-0.57%)
Jan 17, 2008
7.200
7.250
6.850
6.990
6,408
-0.16(-2.24%)
Jan 16, 2008
7.110
7.290
7.000
7.150
61,916
+0.11(+1.56%)
Jan 15, 2008
7.100
7.150
7.020
7.040
12,749
-0.05(-0.71%)
Jan 14, 2008
6.890
7.100
6.630
7.090
32,007
+0.34(+5.04%)
Jan 11, 2008
6.950
6.990
6.570
6.750
10,581
-0.13(-1.89%)
Jan 10, 2008
6.300
6.950
6.220
6.880
20,312
+0.48(+7.50%)
Jan 09, 2008
6.830
6.830
6.150
6.400
47,115
-0.30(-4.48%)
Jan 08, 2008
6.490
7.090
6.450
6.700
107,008
+1.10(+19.64%)
Jan 07, 2008
6.000
6.100
5.500
5.600
26,661
-0.22(-3.78%)
Jan 04, 2008
5.900
6.100
5.700
5.820
20,411
-0.10(-1.69%)
Jan 03, 2008
5.960
6.100
5.800
5.920
2,998
-0.17(-2.79%)
Jan 02, 2008
6.130
6.130
6.060
6.090
500
-0.01(-0.16%)
Jan 01, 2008
5.980
6.100
5.860
6.100
1,843
+0.00(+0.00%)
Dec 31, 2007
5.980
6.100
5.860
6.100
1,843
-0.01(-0.16%)
Dec 28, 2007
5.930
6.190
5.830
6.110
6,573
+0.34(+5.89%)
Dec 27, 2007
5.850
5.920
5.770
5.770
1,700
+0.02(+0.35%)
Dec 26, 2007
5.750
5.860
5.650
5.750
11,650
-0.07(-1.20%)
Dec 24, 2007
6.100
6.220
5.740
5.820
19,300
-0.23(-3.80%)
Dec 21, 2007
6.000
6.100
6.000
6.050
1,638
+0.05(+0.83%)
Dec 20, 2007
6.040
6.210
5.860
6.000
4,718
-0.10(-1.64%)
Dec 19, 2007
5.920
6.210
5.920
6.100
3,220
+0.35(+6.09%)
Dec 18, 2007
5.930
5.930
5.500
5.750
2,326
-0.03(-0.52%)
Dec 17, 2007
5.700
6.030
5.500
5.780
24,388
-0.41(-6.63%)
Dec 14, 2007
6.260
6.260
5.620
6.190
1,296
-0.06(-0.96%)
Dec 13, 2007
5.850
6.250
5.530
6.250
62,410
+0.18(+2.97%)
Dec 12, 2007
6.220
6.300
5.590
6.070
9,647
-0.17(-2.72%)
Dec 11, 2007
6.340
6.340
6.240
6.240
650
+0.19(+3.14%)
Dec 10, 2007
6.100
6.300
6.050
6.050
6,926
+0.05(+0.83%)
Dec 07, 2007
5.700
6.010
5.700
6.000
10,485
+0.28(+4.90%)
Dec 06, 2007
5.980
6.050
5.710
5.720
1,312
-0.26(-4.35%)
Dec 05, 2007
6.060
6.060
5.980
5.980
300
+0.03(+0.50%)
Dec 04, 2007
5.950
5.950
5.950
5.950
0
+0.00(+0.00%)
Dec 03, 2007
5.950
5.950
5.950
5.950
200
-0.08(-1.33%)
Nov 30, 2007
6.090
6.090
5.850
6.030
4,150
+0.06(+1.01%)
Nov 29, 2007
5.890
6.090
5.870
5.970
900
+0.12(+2.05%)
Nov 28, 2007
5.470
5.860
5.460
5.850
7,057
+0.07(+1.21%)
Nov 27, 2007
5.550
5.840
5.410
5.780
7,335
-0.06(-1.03%)
Nov 26, 2007
5.830
5.850
5.448
5.840
3,498
+0.11(+1.92%)
Nov 23, 2007
5.570
5.730
5.570
5.730
3,640
+0.18(+3.24%)
Nov 21, 2007
5.810
5.990
5.550
5.550
4,610
-0.41(-6.88%)
Nov 20, 2007
6.100
6.300
5.840
5.960
27,475
-0.14(-2.30%)
Nov 19, 2007
6.420
6.420
6.100
6.100
10,225
-0.25(-3.94%)
Nov 16, 2007
6.590
6.950
6.350
6.350
5,664
-0.26(-3.93%)
Nov 15, 2007
6.270
6.610
6.270
6.610
3,625
+0.14(+2.16%)
Nov 14, 2007
6.310
6.570
6.310
6.470
2,828
+0.09(+1.41%)
Nov 13, 2007
6.480
6.500
6.380
6.380
1,118
-0.10(-1.54%)
Nov 12, 2007
6.350
6.480
6.350
6.480
2,200
-0.07(-1.07%)
Nov 09, 2007
6.260
6.880
6.250
6.550
4,083
+0.06(+0.92%)
Nov 08, 2007
6.670
6.760
6.270
6.490
9,506
-0.08(-1.22%)
Nov 07, 2007
6.990
6.990
6.570
6.570
2,173
-0.04(-0.61%)
Nov 06, 2007
6.700
6.800
6.570
6.610
1,669
-0.14(-2.07%)
Nov 05, 2007
6.760
6.780
6.750
6.750
6,276
-0.20(-2.88%)
Nov 02, 2007
7.050
7.170
6.550
6.950
19,972
-0.11(-1.56%)
Nov 01, 2007
7.200
7.240
7.060
7.060
7,400
-0.14(-1.94%)
Oct 31, 2007
7.350
7.350
7.170
7.200
2,400
-0.08(-1.10%)
Oct 30, 2007
7.480
7.480
7.260
7.280
3,620
-0.21(-2.80%)
Oct 29, 2007
7.500
7.500
7.340
7.490
6,245
+0.14(+1.90%)
Oct 26, 2007
7.260
7.350
7.260
7.350
5,224
-0.14(-1.87%)
Oct 25, 2007
7.220
7.500
7.190
7.490
2,700
+0.29(+4.03%)
Oct 24, 2007
7.440
7.500
7.200
7.200
18,200
-0.20(-2.70%)
Oct 23, 2007
7.290
7.500
7.210
7.400
9,304
+0.20(+2.78%)
Oct 22, 2007
7.350
7.350
7.200
7.200
1,200
-0.05(-0.69%)
Oct 19, 2007
7.280
7.350
7.250
7.250
3,380
-0.13(-1.76%)
Oct 18, 2007
7.360
7.380
7.200
7.380
4,070
+0.12(+1.65%)
Oct 17, 2007
7.250
7.430
7.250
7.260
1,800
+0.11(+1.54%)
Oct 16, 2007
7.250
7.370
7.120
7.150
9,642
-0.10(-1.38%)
Oct 15, 2007
7.510
7.510
7.070
7.250
11,123
-0.26(-3.46%)
Oct 12, 2007
7.510
7.620
7.510
7.510
9,870
-0.11(-1.44%)
Oct 11, 2007
7.500
7.620
7.480
7.620
11,759
+0.12(+1.60%)
Oct 10, 2007
7.480
7.500
7.450
7.500
4,517
+0.00(+0.00%)
Oct 09, 2007
7.520
7.550
7.430
7.500
20,932
-0.01(-0.13%)
Oct 08, 2007
7.570
7.590
7.250
7.510
5,074
-0.03(-0.40%)
Oct 05, 2007
7.460
7.600
7.220
7.540
11,764
+0.22(+3.01%)
Oct 04, 2007
7.490
7.600
7.220
7.320
10,366
-0.13(-1.74%)
Oct 03, 2007
7.530
7.550
7.310
7.450
8,908
-0.03(-0.40%)
Oct 02, 2007
7.200
7.610
7.150
7.480
26,270
+0.25(+3.46%)
Oct 01, 2007
7.400
7.400
7.080
7.230
7,926
-0.16(-2.17%)
Sep 28, 2007
7.490
7.490
7.050
7.390
27,820
-0.05(-0.67%)
Sep 27, 2007
7.370
7.620
7.100
7.440
40,054
+0.04(+0.54%)
Sep 26, 2007
7.390
7.400
7.020
7.400
22,055
+0.01(+0.13%)
Sep 25, 2007
7.200
7.480
7.200
7.390
18,431
+0.04(+0.54%)
Sep 24, 2007
7.300
7.350
7.100
7.350
17,155
+0.12(+1.66%)
Sep 21, 2007
7.020
7.230
7.010
7.230
7,764
+0.23(+3.29%)
Sep 20, 2007
6.990
7.000
6.955
7.000
6,980
+0.20(+2.94%)
Sep 19, 2007
6.490
6.800
6.420
6.800
4,300
+0.00(+0.00%)
Sep 18, 2007
6.660
6.830
6.600
6.800
11,696
-0.18(-2.58%)
Sep 17, 2007
7.000
7.000
6.410
6.980
14,348
-0.02(-0.29%)
Sep 14, 2007
6.950
7.010
6.920
7.000
26,905
+0.08(+1.16%)
Sep 13, 2007
6.900
6.950
6.900
6.920
2,960
+0.07(+1.02%)
Sep 12, 2007
6.840
6.850
6.830
6.850
300
+0.02(+0.29%)
Sep 11, 2007
6.790
6.850
6.790
6.830
3,521
+0.16(+2.40%)
Sep 10, 2007
6.660
6.670
6.600
6.670
700
-0.04(-0.60%)
Sep 07, 2007
6.690
6.710
6.690
6.710
3,100
+0.05(+0.75%)
Sep 06, 2007
6.770
6.820
6.660
6.660
14,400
-0.09(-1.33%)
Sep 05, 2007
6.800
6.800
6.750
6.750
8,800
-0.09(-1.32%)
Sep 04, 2007
6.900
6.900
6.840
6.840
7,150
-0.06(-0.87%)
Aug 31, 2007
6.910
6.910
6.900
6.900
1,525
+0.00(+0.00%)
Aug 30, 2007
6.900
6.920
6.820
6.900
10,760
+0.05(+0.73%)
Aug 29, 2007
6.867
6.869
6.700
6.850
10,789
+0.02(+0.29%)
Aug 28, 2007
6.830
6.840
6.830
6.830
1,100
+0.07(+1.04%)
Aug 27, 2007
6.822
6.900
6.700
6.760
3,900
-0.15(-2.14%)
Aug 24, 2007
6.850
6.950
6.850
6.908
2,410
-0.03(-0.46%)
Aug 23, 2007
6.720
7.000
6.720
6.940
1,842
+0.42(+6.44%)
Aug 22, 2007
6.520
6.520
6.520
6.520
0
+0.00(+0.00%)
Aug 21, 2007
6.800
7.010
6.520
6.520
3,440
-0.10(-1.51%)
Aug 20, 2007
6.820
6.990
6.370
6.620
24,976
-0.20(-2.93%)
Aug 17, 2007
6.150
6.830
6.150
6.820
2,802
+0.24(+3.65%)
Aug 16, 2007
6.660
6.810
6.500
6.580
10,128
-0.12(-1.79%)
Aug 15, 2007
6.700
7.060
6.700
6.700
5,925
-0.10(-1.47%)
Aug 14, 2007
6.792
6.800
6.792
6.800
600
-0.05(-0.73%)
Aug 13, 2007
6.590
6.870
6.590
6.850
1,100
-0.26(-3.66%)
Aug 10, 2007
6.710
7.110
6.710
7.110
2,100
+0.00(+0.00%)
Aug 09, 2007
7.140
7.140
6.650
7.110
3,300
-0.10(-1.39%)
Aug 08, 2007
6.712
7.390
6.712
7.210
13,700
+0.52(+7.77%)
Aug 07, 2007
6.730
6.870
6.670
6.690
5,090
-0.11(-1.62%)
Aug 06, 2007
6.960
7.420
6.800
6.800
12,362
-0.12(-1.73%)
Aug 03, 2007
6.920
7.130
6.920
6.920
1,285
-0.13(-1.84%)
Aug 02, 2007
7.020
7.050
6.870
7.050
2,850
+0.05(+0.71%)
Aug 01, 2007
7.500
7.500
7.000
7.000
6,292
-0.59(-7.77%)
Jul 31, 2007
8.030
8.030
7.450
7.590
19,901
-0.50(-6.18%)
Jul 30, 2007
8.000
8.140
7.553
8.090
41,254
+0.04(+0.50%)
Jul 27, 2007
7.250
8.070
7.250
8.050
42,310
+0.80(+11.03%)
Jul 26, 2007
7.880
7.960
6.880
7.250
47,810
-0.42(-5.48%)
Jul 25, 2007
7.850
8.270
7.490
7.670
179,164
+0.77(+11.16%)
Jul 24, 2007
7.077
7.100
6.850
6.900
6,700
-0.20(-2.82%)
Jul 23, 2007
6.960
7.100
6.810
7.100
6,725
+0.11(+1.57%)
Jul 20, 2007
6.450
6.990
6.380
6.990
53,240
+0.53(+8.20%)
Jul 19, 2007
6.490
6.630
6.380
6.460
12,007
+0.08(+1.25%)
Jul 18, 2007
6.300
6.500
6.300
6.380
1,800
+0.06(+0.95%)
Jul 17, 2007
6.390
6.400
6.300
6.320
4,535
+0.01(+0.16%)
Jul 16, 2007
6.300
6.480
6.300
6.310
7,387
+0.02(+0.32%)
Jul 13, 2007
6.260
6.290
6.210
6.290
8,450
+0.08(+1.29%)
Jul 12, 2007
6.160
6.274
6.160
6.210
8,018
-0.05(-0.80%)
Jul 11, 2007
6.260
6.290
6.260
6.260
1,200
+0.06(+0.97%)
Jul 10, 2007
6.250
6.280
6.200
6.200
640
+0.09(+1.47%)
Jul 09, 2007
6.200
6.210
6.110
6.110
400
+0.02(+0.33%)
Jul 06, 2007
6.090
6.220
6.030
6.090
8,100
+0.07(+1.16%)
Jul 05, 2007
6.000
6.080
6.000
6.020
6,251
-0.01(-0.17%)
Jul 03, 2007
5.960
6.160
5.960
6.030
9,970
+0.07(+1.17%)
Jul 02, 2007
6.050
6.050
5.960
5.960
1,800
-0.08(-1.32%)
Jun 29, 2007
6.000
6.080
5.980
6.040
18,104
+0.04(+0.67%)
Jun 28, 2007
6.010
6.050
5.960
6.000
16,496
-0.00(-0.05%)
Jun 27, 2007
5.900
6.050
5.900
6.003
6,060
+0.04(+0.72%)
Jun 26, 2007
5.960
5.960
5.960
5.960
0
+0.00(+0.00%)
Jun 25, 2007
5.960
5.960
5.960
5.960
0
+0.00(+0.00%)
Jun 22, 2007
5.960
5.960
5.960
5.960
400
+0.03(+0.51%)
Jun 21, 2007
5.890
6.000
5.890
5.930
2,600
+0.10(+1.72%)
Jun 20, 2007
5.880
6.070
5.800
5.830
13,800
-0.02(-0.34%)
Jun 19, 2007
5.830
5.850
5.800
5.850
2,200
+0.02(+0.34%)
Jun 18, 2007
5.880
5.890
5.800
5.830
4,900
-0.08(-1.35%)
Jun 15, 2007
6.050
6.050
5.910
5.910
600
-0.05(-0.84%)
Jun 14, 2007
5.810
6.060
5.800
5.960
1,000
+0.01(+0.17%)
Jun 13, 2007
5.820
5.950
5.800
5.950
20,500
+0.15(+2.59%)
Jun 12, 2007
5.840
5.850
5.800
5.800
6,000
-0.11(-1.86%)
Jun 11, 2007
5.860
5.930
5.800
5.910
6,800
-0.05(-0.84%)
Jun 08, 2007
5.980
6.070
5.900
5.960
2,550
-0.01(-0.17%)
Jun 07, 2007
5.950
5.980
5.810
5.970
1,816
+0.16(+2.75%)
Jun 06, 2007
5.860
6.200
5.810
5.810
46,060
-0.19(-3.17%)
Jun 05, 2007
5.900
6.000
5.850
6.000
15,970
+0.09(+1.52%)
Jun 04, 2007
6.000
6.060
5.870
5.910
8,352
-0.14(-2.31%)
Jun 01, 2007
6.050
6.050
6.050
6.050
200
+0.00(+0.00%)
May 31, 2007
6.170
6.180
5.990
6.050
13,980
-0.12(-1.93%)
May 30, 2007
6.050
6.169
5.950
6.169
8,603
+0.11(+1.80%)
May 29, 2007
6.080
6.080
5.990
6.060
7,900
+0.04(+0.66%)
May 25, 2007
6.000
6.100
5.940
6.020
10,625
-0.05(-0.82%)
May 24, 2007
6.170
6.170
6.070
6.070
9,650
-0.03(-0.49%)
May 23, 2007
6.110
6.270
6.100
6.100
7,928
-0.06(-0.97%)
May 22, 2007
6.310
6.310
6.080
6.160
27,185
-0.15(-2.38%)
May 21, 2007
6.310
6.470
6.290
6.310
11,264
-0.04(-0.63%)
May 18, 2007
6.310
6.570
6.160
6.350
30,085
+0.00(+0.00%)
May 17, 2007
6.340
6.350
6.340
6.350
10,477
-0.07(-1.09%)
May 16, 2007
6.420
6.480
6.420
6.420
14,400
+0.01(+0.16%)
May 15, 2007
6.560
6.560
6.300
6.410
3,991
-0.21(-3.17%)
May 14, 2007
6.500
6.620
6.360
6.620
16,501
+0.08(+1.22%)
May 11, 2007
6.340
6.550
6.300
6.540
1,626
+0.24(+3.81%)
May 10, 2007
6.330
6.470
6.300
6.300
4,870
-0.11(-1.72%)
May 09, 2007
5.900
6.560
5.900
6.410
10,490
+0.51(+8.64%)
May 08, 2007
5.600
5.900
5.600
5.900
4,174
+0.23(+4.06%)
May 07, 2007
5.580
5.890
5.550
5.670
2,500
+0.07(+1.25%)
May 04, 2007
5.540
5.680
5.500
5.600
5,770
-0.06(-1.06%)
May 03, 2007
5.630
5.670
5.550
5.660
12,639
+0.04(+0.71%)
May 02, 2007
5.620
5.690
5.620
5.620
31,796
-0.04(-0.71%)
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
.