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
)
1.890
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 (%)
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%)
Feb 01, 2008
5.770
5.770
5.650
5.690
27,687
-0.10(-1.73%)
Jan 31, 2008
5.830
5.880
5.720
5.790
14,080
-0.05(-0.86%)
Jan 30, 2008
5.680
5.940
5.680
5.840
20,490
+0.16(+2.82%)
Jan 29, 2008
5.630
5.870
5.610
5.680
26,709
+0.06(+1.07%)
Jan 28, 2008
5.740
5.780
5.460
5.620
55,923
-0.14(-2.43%)
Jan 25, 2008
6.050
6.050
5.710
5.760
25,194
-0.32(-5.26%)
Jan 24, 2008
6.190
6.200
6.030
6.080
25,854
-0.04(-0.65%)
Jan 23, 2008
5.860
6.140
5.760
6.120
11,145
-0.05(-0.81%)
Jan 22, 2008
5.840
6.190
5.550
6.170
32,485
+0.02(+0.33%)
Jan 21, 2008
6.150
6.320
6.110
6.150
8,500
+0.00(+0.00%)
Jan 18, 2008
6.150
6.320
6.110
6.150
8,500
+0.04(+0.65%)
Jan 17, 2008
6.170
6.210
6.110
6.110
7,596
-0.09(-1.45%)
Jan 16, 2008
6.300
6.300
6.110
6.200
36,641
+0.00(+0.00%)
Jan 15, 2008
6.380
6.380
6.050
6.200
21,734
-0.04(-0.64%)
Jan 14, 2008
6.100
6.290
6.100
6.240
10,605
+0.10(+1.63%)
Jan 11, 2008
6.250
6.310
6.100
6.140
33,013
-0.11(-1.76%)
Jan 10, 2008
6.290
6.290
6.200
6.250
14,202
-0.03(-0.48%)
Jan 09, 2008
6.270
6.303
6.250
6.280
10,900
-0.06(-0.95%)
Jan 08, 2008
6.460
6.650
6.310
6.340
25,372
-0.19(-2.91%)
Jan 07, 2008
6.680
6.840
6.370
6.530
15,729
-0.02(-0.29%)
Jan 04, 2008
6.470
6.690
6.420
6.549
24,886
+0.11(+1.69%)
Jan 03, 2008
6.850
6.850
6.440
6.440
39,957
-0.42(-6.12%)
Jan 02, 2008
6.800
6.910
6.650
6.860
56,912
+0.07(+1.07%)
Jan 01, 2008
6.480
6.830
6.420
6.787
53,876
+0.00(+0.00%)
Dec 31, 2007
6.480
6.830
6.420
6.787
53,876
+0.09(+1.30%)
Dec 28, 2007
6.540
6.740
6.200
6.700
21,034
+0.18(+2.76%)
Dec 27, 2007
6.100
6.520
6.060
6.520
19,450
+0.34(+5.50%)
Dec 26, 2007
6.153
6.230
6.100
6.180
8,712
-0.02(-0.32%)
Dec 24, 2007
6.270
6.300
6.040
6.200
30,595
-0.05(-0.80%)
Dec 21, 2007
6.310
6.310
6.240
6.250
6,538
-0.06(-0.95%)
Dec 20, 2007
6.260
6.370
6.110
6.310
32,933
+0.07(+1.12%)
Dec 19, 2007
5.950
6.240
5.950
6.240
29,075
+0.25(+4.17%)
Dec 18, 2007
6.010
6.040
5.830
5.990
48,878
-0.01(-0.17%)
Dec 17, 2007
6.000
6.040
5.970
6.000
12,200
-0.04(-0.66%)
Dec 14, 2007
6.120
6.240
6.010
6.040
11,900
-0.07(-1.15%)
Dec 13, 2007
6.050
6.176
6.050
6.110
5,632
-0.04(-0.65%)
Dec 12, 2007
6.130
6.190
6.090
6.150
5,599
+0.01(+0.18%)
Dec 11, 2007
6.180
6.200
6.100
6.139
11,419
-0.03(-0.50%)
Dec 10, 2007
6.060
6.180
5.930
6.170
14,785
+0.09(+1.48%)
Dec 07, 2007
6.080
6.080
6.010
6.080
26,248
-0.00(-0.01%)
Dec 06, 2007
6.110
6.120
6.040
6.080
18,652
-0.00(-0.03%)
Dec 05, 2007
6.070
6.240
6.050
6.082
31,709
+0.07(+1.20%)
Dec 04, 2007
6.150
6.150
6.000
6.010
23,133
-0.20(-3.22%)
Dec 03, 2007
6.230
6.250
6.080
6.210
14,635
+0.02(+0.32%)
Nov 30, 2007
6.230
6.250
6.100
6.190
20,696
-0.01(-0.16%)
Nov 29, 2007
6.200
6.300
6.160
6.200
19,101
-0.10(-1.59%)
Nov 28, 2007
6.150
6.300
6.120
6.300
30,474
+0.12(+1.94%)
Nov 27, 2007
6.270
6.270
6.070
6.180
16,360
+0.00(+0.00%)
Nov 26, 2007
6.200
6.290
6.130
6.180
12,529
+0.00(+0.00%)
Nov 23, 2007
6.140
6.240
6.110
6.180
5,381
+0.13(+2.15%)
Nov 21, 2007
6.190
6.300
6.050
6.050
24,893
-0.24(-3.82%)
Nov 20, 2007
6.360
6.440
6.150
6.290
23,025
-0.02(-0.32%)
Nov 19, 2007
6.530
6.530
6.130
6.310
34,267
+0.01(+0.16%)
Nov 16, 2007
6.320
6.400
6.250
6.300
10,117
-0.01(-0.16%)
Nov 15, 2007
6.360
6.490
6.190
6.310
39,330
-0.01(-0.16%)
Nov 14, 2007
6.720
6.860
6.290
6.320
38,239
-0.38(-5.66%)
Nov 13, 2007
6.620
6.700
6.522
6.699
7,871
+0.19(+2.90%)
Nov 12, 2007
6.270
6.690
6.210
6.510
30,196
+0.25(+3.99%)
Nov 09, 2007
6.240
6.800
6.010
6.260
104,737
-0.59(-8.61%)
Nov 08, 2007
7.000
7.000
6.520
6.850
51,272
-0.09(-1.30%)
Nov 07, 2007
6.560
6.950
6.460
6.940
85,316
+0.33(+4.99%)
Nov 06, 2007
6.950
6.950
6.550
6.610
44,763
-0.34(-4.89%)
Nov 05, 2007
7.070
7.090
6.858
6.950
36,809
-0.16(-2.25%)
Nov 02, 2007
7.390
7.390
7.100
7.110
25,590
-0.22(-3.00%)
Nov 01, 2007
7.130
7.480
7.010
7.330
42,330
+0.13(+1.81%)
Oct 31, 2007
7.190
7.310
7.000
7.200
89,876
+0.04(+0.56%)
Oct 30, 2007
6.980
7.190
6.610
7.160
96,400
+0.08(+1.13%)
Oct 29, 2007
6.530
7.140
6.350
7.080
174,555
+0.54(+8.26%)
Oct 26, 2007
6.400
6.600
6.360
6.540
69,993
+0.18(+2.83%)
Oct 25, 2007
6.300
6.360
6.200
6.360
48,314
+0.10(+1.60%)
Oct 24, 2007
5.982
6.290
5.980
6.260
89,843
+0.23(+3.81%)
Oct 23, 2007
5.830
6.120
5.660
6.030
44,440
+0.12(+2.06%)
Oct 22, 2007
5.950
5.950
5.700
5.908
41,400
-0.03(-0.54%)
Oct 19, 2007
5.930
6.000
5.717
5.940
20,737
+0.10(+1.71%)
Oct 18, 2007
5.970
6.100
5.720
5.840
64,215
-0.24(-3.95%)
Oct 17, 2007
6.000
6.200
5.850
6.080
42,579
+0.08(+1.33%)
Oct 16, 2007
6.140
6.140
5.830
6.000
29,088
-0.13(-2.12%)
Oct 15, 2007
5.920
6.190
5.920
6.130
32,258
+0.20(+3.37%)
Oct 12, 2007
6.200
6.200
5.900
5.930
29,400
-0.25(-4.05%)
Oct 11, 2007
5.920
6.250
5.870
6.180
31,662
+0.27(+4.57%)
Oct 10, 2007
6.010
6.050
5.650
5.910
76,629
-0.13(-2.15%)
Oct 09, 2007
6.090
6.280
5.960
6.040
22,108
-0.07(-1.15%)
Oct 08, 2007
6.300
6.300
6.050
6.110
19,290
-0.19(-3.02%)
Oct 05, 2007
6.170
6.300
6.170
6.300
26,198
+0.15(+2.44%)
Oct 04, 2007
6.110
6.210
6.020
6.150
19,059
-0.05(-0.81%)
Oct 03, 2007
6.150
6.200
6.000
6.200
9,446
+0.00(+0.00%)
Oct 02, 2007
6.090
6.200
6.070
6.200
19,195
+0.08(+1.31%)
Oct 01, 2007
5.860
6.210
5.860
6.120
33,567
+0.09(+1.49%)
Sep 28, 2007
6.120
6.245
5.730
6.030
60,594
-0.07(-1.15%)
Sep 27, 2007
6.070
6.290
6.070
6.100
28,900
+0.02(+0.33%)
Sep 26, 2007
6.160
6.190
6.029
6.080
12,990
-0.04(-0.65%)
Sep 25, 2007
5.950
6.130
5.800
6.120
18,972
+0.12(+2.00%)
Sep 24, 2007
6.240
6.240
5.970
6.000
18,715
-0.26(-4.15%)
Sep 21, 2007
6.080
6.330
5.920
6.260
39,841
+0.18(+2.96%)
Sep 20, 2007
6.239
6.280
5.950
6.080
31,701
-0.17(-2.72%)
Sep 19, 2007
5.950
6.250
5.930
6.250
42,000
+0.28(+4.69%)
Sep 18, 2007
6.010
6.050
5.740
5.970
16,876
+0.00(+0.00%)
Sep 17, 2007
6.070
6.070
5.800
5.970
21,531
-0.06(-1.00%)
Sep 14, 2007
6.000
6.030
5.730
6.030
31,878
-0.07(-1.15%)
Sep 13, 2007
5.740
6.150
5.670
6.100
21,085
+0.39(+6.83%)
Sep 12, 2007
5.940
6.130
5.630
5.710
24,008
-0.32(-5.31%)
Sep 11, 2007
5.930
6.050
5.790
6.030
17,331
+0.15(+2.55%)
Sep 10, 2007
6.090
6.160
5.880
5.880
26,880
-0.25(-4.08%)
Sep 07, 2007
5.990
6.190
5.450
6.130
73,721
+0.09(+1.49%)
Sep 06, 2007
5.890
6.230
5.890
6.040
62,671
+0.18(+3.07%)
Sep 05, 2007
5.550
5.870
5.400
5.860
66,004
+0.32(+5.78%)
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
.