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
)
13.29
+0.54 (+4.24%)
Streaming Delayed Price
Updated: 2:32 PM EDT, Jun 6, 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 (%)
Aug 31, 2006
9.980
10.10
9.670
9.970
20,194
+0.07(+0.71%)
Aug 30, 2006
10.00
10.05
9.900
9.900
18,410
-0.10(-1.00%)
Aug 29, 2006
10.10
10.47
9.890
10.00
20,757
-0.07(-0.70%)
Aug 28, 2006
9.860
10.09
9.510
10.07
46,232
+0.25(+2.55%)
Aug 25, 2006
9.680
10.00
9.680
9.820
14,834
+0.04(+0.41%)
Aug 24, 2006
9.550
9.890
9.550
9.780
9,100
+0.24(+2.52%)
Aug 23, 2006
9.720
9.900
9.540
9.540
21,564
-0.21(-2.15%)
Aug 22, 2006
9.420
9.860
9.420
9.750
16,207
+0.25(+2.63%)
Aug 21, 2006
9.600
9.990
9.240
9.500
29,983
-0.14(-1.45%)
Aug 18, 2006
9.810
9.860
9.510
9.640
44,805
-0.16(-1.63%)
Aug 17, 2006
9.620
9.860
9.560
9.800
44,338
+0.20(+2.08%)
Aug 16, 2006
9.040
9.600
8.810
9.600
93,993
+0.86(+9.84%)
Aug 15, 2006
8.330
8.760
8.330
8.740
12,425
+0.55(+6.72%)
Aug 14, 2006
8.240
8.500
7.870
8.190
15,561
-0.34(-3.99%)
Aug 11, 2006
8.410
8.860
8.143
8.530
12,358
+0.10(+1.19%)
Aug 10, 2006
9.000
9.230
8.330
8.430
65,357
-0.56(-6.23%)
Aug 09, 2006
8.200
9.120
8.200
8.990
43,403
+0.62(+7.41%)
Aug 08, 2006
7.880
8.600
7.830
8.370
28,746
+0.49(+6.22%)
Aug 07, 2006
7.460
7.970
7.320
7.880
35,561
+0.48(+6.49%)
Aug 04, 2006
7.010
7.480
7.000
7.400
45,964
+0.34(+4.82%)
Aug 03, 2006
6.690
7.110
6.610
7.060
23,973
+0.26(+3.82%)
Aug 02, 2006
6.650
6.930
5.890
6.800
131,476
+0.47(+7.42%)
Aug 01, 2006
7.230
7.520
6.300
6.330
141,908
-1.05(-14.23%)
Jul 31, 2006
7.100
7.550
6.600
7.380
50,999
+0.32(+4.53%)
Jul 28, 2006
7.260
7.260
6.600
7.060
88,800
-0.20(-2.75%)
Jul 27, 2006
7.710
7.710
7.110
7.260
56,414
-0.38(-4.97%)
Jul 26, 2006
7.730
7.940
7.550
7.640
22,067
-0.27(-3.41%)
Jul 25, 2006
7.660
8.000
7.540
7.910
37,662
+0.26(+3.40%)
Jul 24, 2006
7.070
7.720
7.070
7.650
50,862
+0.06(+0.79%)
Jul 21, 2006
7.790
8.220
7.340
7.590
36,883
-0.06(-0.78%)
Jul 20, 2006
8.940
9.000
7.510
7.650
106,738
-1.04(-11.97%)
Jul 19, 2006
8.430
8.990
8.210
8.690
71,723
+0.24(+2.84%)
Jul 18, 2006
7.820
8.500
7.820
8.450
93,986
+0.52(+6.56%)
Jul 17, 2006
7.750
8.132
7.750
7.930
29,890
+0.19(+2.45%)
Jul 14, 2006
7.950
8.500
7.100
7.740
119,401
-0.38(-4.68%)
Jul 13, 2006
7.880
8.190
7.660
8.120
88,029
-0.03(-0.37%)
Jul 12, 2006
8.720
8.800
7.990
8.150
80,203
-0.67(-7.60%)
Jul 11, 2006
7.610
9.080
7.560
8.820
185,407
+0.79(+9.84%)
Jul 10, 2006
8.790
8.800
7.820
8.030
112,361
-0.55(-6.41%)
Jul 07, 2006
9.340
9.430
8.130
8.580
181,834
-0.76(-8.14%)
Jul 06, 2006
11.18
11.18
9.310
9.340
186,174
-1.66(-15.09%)
Jul 05, 2006
11.09
11.09
10.57
11.00
165,385
+0.11(+1.01%)
Jul 03, 2006
11.00
11.00
10.45
10.89
93,740
+0.55(+5.32%)
Jun 30, 2006
10.59
10.99
9.990
10.34
140,151
+0.34(+3.40%)
Jun 29, 2006
9.030
10.10
9.020
10.00
98,900
+1.22(+13.90%)
Jun 28, 2006
8.880
9.050
8.740
8.780
32,592
-0.27(-2.98%)
Jun 27, 2006
8.690
9.050
8.410
9.050
55,962
+0.20(+2.26%)
Jun 26, 2006
9.260
9.260
8.300
8.850
54,000
-0.19(-2.10%)
Jun 23, 2006
8.600
9.300
8.598
9.040
42,811
+0.54(+6.35%)
Jun 22, 2006
8.880
9.090
8.500
8.500
15,526
-0.30(-3.41%)
Jun 21, 2006
9.450
9.639
8.650
8.800
61,362
-0.59(-6.28%)
Jun 20, 2006
9.240
9.550
9.170
9.390
85,060
+0.09(+0.97%)
Jun 19, 2006
9.630
9.940
9.100
9.300
113,707
+0.03(+0.32%)
Jun 16, 2006
8.220
9.380
8.170
9.270
125,788
+1.09(+13.33%)
Jun 15, 2006
8.000
8.330
7.700
8.180
83,820
+0.43(+5.55%)
Jun 14, 2006
6.870
7.750
6.730
7.750
53,538
+0.80(+11.51%)
Jun 13, 2006
7.040
7.250
6.930
6.950
50,931
-0.22(-3.07%)
Jun 12, 2006
7.800
7.950
7.120
7.170
49,943
-0.53(-6.88%)
Jun 09, 2006
7.520
7.800
7.480
7.700
25,234
+0.44(+6.06%)
Jun 08, 2006
7.250
7.260
7.160
7.260
18,694
-0.05(-0.68%)
Jun 07, 2006
7.400
7.400
7.160
7.310
10,936
+0.10(+1.39%)
Jun 06, 2006
7.580
7.580
7.200
7.210
37,835
-0.50(-6.49%)
Jun 05, 2006
7.710
7.950
7.260
7.710
43,288
+0.17(+2.26%)
Jun 02, 2006
7.470
7.600
7.250
7.540
33,417
+0.17(+2.31%)
Jun 01, 2006
6.400
7.700
6.300
7.370
149,804
+0.94(+14.62%)
May 31, 2006
6.410
6.600
6.400
6.430
21,411
-0.05(-0.77%)
May 30, 2006
6.170
6.640
6.170
6.480
10,955
+0.00(+0.00%)
May 26, 2006
6.550
6.550
6.410
6.480
2,200
-0.05(-0.77%)
May 25, 2006
6.400
6.530
6.400
6.530
11,101
+0.12(+1.87%)
May 24, 2006
6.370
6.490
6.300
6.410
9,601
-0.16(-2.44%)
May 23, 2006
6.800
6.800
6.540
6.570
17,970
-0.12(-1.79%)
May 22, 2006
6.450
6.690
6.370
6.690
21,004
+0.24(+3.72%)
May 19, 2006
6.400
6.710
6.380
6.450
14,486
-0.05(-0.77%)
May 18, 2006
6.400
6.620
6.400
6.500
16,385
+0.00(+0.00%)
May 17, 2006
6.650
6.690
6.400
6.500
23,382
-0.19(-2.84%)
May 16, 2006
6.620
6.730
6.380
6.690
40,298
+0.14(+2.14%)
May 15, 2006
6.950
6.950
6.410
6.550
117,097
-0.22(-3.25%)
May 12, 2006
6.700
6.790
6.490
6.770
71,329
+0.09(+1.35%)
May 11, 2006
6.450
6.680
6.170
6.680
110,477
+0.26(+4.05%)
May 10, 2006
6.210
6.420
6.210
6.420
104,655
+0.23(+3.71%)
May 09, 2006
6.300
6.300
6.040
6.190
8,003
-0.04(-0.64%)
May 08, 2006
6.020
6.470
6.000
6.230
39,457
+0.32(+5.41%)
May 05, 2006
6.100
6.120
5.830
5.910
6,217
-0.09(-1.50%)
May 04, 2006
5.840
6.200
5.840
6.000
15,120
+0.00(+0.00%)
May 03, 2006
5.880
6.070
5.880
6.000
18,600
+0.14(+2.39%)
May 02, 2006
5.800
6.000
5.760
5.860
18,235
+0.01(+0.17%)
May 01, 2006
5.740
5.950
5.650
5.850
16,565
+0.05(+0.84%)
Apr 28, 2006
6.000
6.050
5.760
5.801
5,400
-0.20(-3.32%)
Apr 27, 2006
6.200
6.200
5.750
6.000
24,009
-0.15(-2.47%)
Apr 26, 2006
5.950
6.200
5.920
6.152
19,441
+0.15(+2.53%)
Apr 25, 2006
5.776
6.000
5.750
6.000
10,413
+0.25(+4.35%)
Apr 24, 2006
5.740
5.832
5.690
5.750
10,987
-0.17(-2.87%)
Apr 21, 2006
6.020
6.169
5.780
5.920
17,549
-0.16(-2.63%)
Apr 20, 2006
6.200
6.400
6.070
6.080
74,294
-0.12(-1.94%)
Apr 19, 2006
5.760
6.280
5.560
6.200
101,013
+0.68(+12.32%)
Apr 18, 2006
5.500
5.550
5.500
5.520
28,984
-0.12(-2.15%)
Apr 17, 2006
5.800
5.900
5.460
5.641
44,042
-0.13(-2.23%)
Apr 13, 2006
5.160
5.780
5.150
5.770
64,006
+0.70(+13.81%)
Apr 12, 2006
5.120
5.210
5.060
5.070
27,999
-0.05(-0.98%)
Apr 11, 2006
5.280
5.280
5.060
5.120
30,365
-0.10(-1.92%)
Apr 10, 2006
5.050
5.280
5.050
5.220
78,119
+0.14(+2.76%)
Apr 07, 2006
5.050
5.130
5.010
5.080
15,255
+0.06(+1.20%)
Apr 06, 2006
5.050
5.050
4.950
5.020
16,006
+0.02(+0.40%)
Apr 05, 2006
4.840
5.040
4.800
5.000
32,682
+0.13(+2.67%)
Apr 04, 2006
4.882
4.930
4.850
4.870
44,649
-0.03(-0.67%)
Apr 03, 2006
5.050
5.050
4.890
4.903
20,738
-0.15(-2.91%)
Mar 31, 2006
5.150
5.150
4.950
5.050
22,506
-0.03(-0.59%)
Mar 30, 2006
4.940
5.080
4.770
5.080
28,474
+0.06(+1.20%)
Mar 29, 2006
5.100
5.200
5.000
5.020
32,479
+0.02(+0.40%)
Mar 28, 2006
5.000
5.190
4.800
5.000
68,582
+0.08(+1.63%)
Mar 27, 2006
5.390
5.580
4.910
4.920
100,763
-0.38(-7.17%)
Mar 24, 2006
5.000
5.440
4.570
5.300
214,800
+0.80(+17.78%)
Mar 23, 2006
4.400
4.650
4.380
4.500
107,300
+0.14(+3.21%)
Mar 22, 2006
4.140
4.360
4.140
4.360
16,700
+0.11(+2.59%)
Mar 21, 2006
4.300
4.410
4.250
4.250
9,000
-0.10(-2.30%)
Mar 20, 2006
4.010
4.450
4.010
4.350
50,699
+0.29(+7.25%)
Mar 17, 2006
4.010
4.056
4.000
4.056
2,226
-0.02(-0.59%)
Mar 16, 2006
4.270
4.270
3.950
4.080
16,663
+0.16(+4.08%)
Mar 15, 2006
4.000
4.250
3.790
3.920
92,082
+0.02(+0.51%)
Mar 14, 2006
3.800
3.900
3.750
3.900
45,050
+0.14(+3.72%)
Mar 13, 2006
3.970
3.970
3.650
3.760
26,345
-0.15(-3.84%)
Mar 10, 2006
3.990
3.990
3.910
3.910
1,800
+0.01(+0.26%)
Mar 09, 2006
3.800
3.990
3.800
3.900
10,250
+0.17(+4.56%)
Mar 08, 2006
3.790
3.790
3.660
3.730
10,540
-0.02(-0.53%)
Mar 07, 2006
3.870
3.870
3.600
3.750
4,280
-0.11(-2.82%)
Mar 06, 2006
3.720
3.900
3.720
3.859
19,600
+0.11(+2.91%)
Mar 03, 2006
3.860
3.916
3.750
3.750
141,284
-0.25(-6.25%)
Mar 02, 2006
4.000
4.040
3.860
4.000
33,867
+0.00(+0.00%)
Mar 01, 2006
3.900
4.050
3.890
4.000
58,008
+0.25(+6.67%)
Feb 28, 2006
3.570
3.750
3.580
3.750
11,421
+0.18(+5.04%)
Feb 27, 2006
3.531
3.590
3.530
3.570
7,664
-0.08(-2.06%)
Feb 24, 2006
3.680
3.700
3.510
3.645
34,729
-0.32(-8.07%)
Feb 23, 2006
3.870
4.000
3.550
3.965
26,608
-0.04(-0.88%)
Feb 22, 2006
4.040
4.040
3.880
4.000
4,700
-0.04(-0.99%)
Feb 21, 2006
4.120
4.120
3.860
4.040
1,743
+0.04(+1.00%)
Feb 17, 2006
3.980
4.040
3.935
4.000
4,600
+0.05(+1.27%)
Feb 16, 2006
3.950
4.050
3.950
3.950
8,200
+0.05(+1.28%)
Feb 15, 2006
3.910
3.925
3.900
3.900
11,509
-0.03(-0.76%)
Feb 14, 2006
3.710
3.930
3.660
3.930
27,249
+0.22(+5.93%)
Feb 13, 2006
3.710
3.710
3.710
3.710
1,400
+0.03(+0.82%)
Feb 10, 2006
3.590
3.680
3.550
3.680
9,301
+0.01(+0.27%)
Feb 09, 2006
3.670
3.670
3.670
3.670
1,500
-0.10(-2.63%)
Feb 08, 2006
3.769
3.769
3.769
3.769
0
+0.00(+0.00%)
Feb 07, 2006
3.800
3.800
3.769
3.769
200
+0.02(+0.51%)
Feb 06, 2006
3.630
3.750
3.580
3.750
10,719
+0.01(+0.27%)
Feb 03, 2006
3.740
3.740
3.740
3.740
0
+0.00(+0.00%)
Feb 02, 2006
3.850
3.850
3.740
3.740
1,140
+0.05(+1.36%)
Feb 01, 2006
3.685
3.690
3.630
3.690
8,000
-0.05(-1.32%)
Jan 31, 2006
3.739
3.739
3.739
3.739
0
+0.00(+0.00%)
Jan 30, 2006
3.740
3.740
3.739
3.739
2,600
+0.04(+1.06%)
Jan 27, 2006
3.700
3.700
3.700
3.700
4,175
+0.00(+0.00%)
Jan 26, 2006
3.650
3.700
3.650
3.700
1,425
+0.00(+0.00%)
Jan 25, 2006
3.650
3.700
3.650
3.700
1,550
+0.07(+1.93%)
Jan 24, 2006
3.630
3.700
3.630
3.630
3,850
-0.07(-1.89%)
Jan 23, 2006
3.600
3.700
3.570
3.700
6,000
+0.00(+0.00%)
Jan 20, 2006
3.760
3.770
3.560
3.700
15,200
+0.00(+0.00%)
Jan 19, 2006
3.660
3.790
3.530
3.700
40,201
+0.00(+0.00%)
Jan 18, 2006
3.660
3.750
3.600
3.700
19,095
-0.00(-0.00%)
Jan 17, 2006
3.660
3.840
3.660
3.700
5,304
-0.01(-0.27%)
Jan 13, 2006
3.750
3.820
3.710
3.710
9,486
-0.07(-1.85%)
Jan 12, 2006
3.850
3.940
3.780
3.780
25,500
+0.00(+0.00%)
Jan 11, 2006
3.890
3.930
3.710
3.780
3,125
-0.22(-5.50%)
Jan 10, 2006
4.010
4.010
3.720
4.000
30,479
+0.00(+0.00%)
Jan 09, 2006
4.000
4.040
3.840
4.000
40,689
+0.03(+0.76%)
Jan 06, 2006
4.480
4.480
3.550
3.970
162,452
-0.62(-13.56%)
Jan 05, 2006
4.500
4.650
4.400
4.593
49,623
+0.09(+2.06%)
Jan 04, 2006
4.480
4.600
4.240
4.500
169,580
+0.36(+8.70%)
Jan 03, 2006
4.100
4.280
3.910
4.140
59,148
+0.05(+1.29%)
Dec 30, 2005
4.060
4.090
3.801
4.087
28,467
+0.03(+0.67%)
Dec 29, 2005
3.950
4.060
3.650
4.060
44,650
+0.10(+2.53%)
Dec 28, 2005
3.860
4.000
3.400
3.960
67,700
+0.06(+1.54%)
Dec 27, 2005
4.000
4.070
3.830
3.900
26,500
-0.07(-1.76%)
Dec 23, 2005
3.670
3.970
3.570
3.970
20,974
+0.31(+8.47%)
Dec 22, 2005
3.640
3.660
3.480
3.660
12,002
+0.18(+5.17%)
Dec 21, 2005
3.710
3.710
3.480
3.480
6,598
-0.00(-0.06%)
Dec 20, 2005
3.660
3.727
3.400
3.482
4,950
+0.06(+1.81%)
Dec 19, 2005
3.420
3.420
3.420
3.420
0
+0.00(+0.00%)
Dec 16, 2005
3.490
3.490
3.410
3.420
1,080
-0.03(-0.87%)
Dec 15, 2005
3.450
3.450
3.400
3.450
5,300
-0.02(-0.58%)
Dec 14, 2005
3.470
3.500
3.410
3.470
3,650
+0.00(+0.00%)
Dec 13, 2005
3.470
3.540
3.470
3.470
3,500
+0.07(+2.06%)
Dec 12, 2005
3.410
3.410
3.400
3.400
772
-0.01(-0.29%)
Dec 09, 2005
3.520
3.520
3.410
3.410
3,200
-0.07(-2.01%)
Dec 08, 2005
3.440
3.530
3.440
3.480
13,000
+0.04(+1.16%)
Dec 07, 2005
3.460
3.460
3.440
3.440
5,527
-0.01(-0.29%)
Dec 06, 2005
3.550
3.550
3.440
3.450
5,037
-0.10(-2.82%)
Dec 05, 2005
3.471
3.550
3.471
3.550
1,749
+0.05(+1.43%)
Dec 02, 2005
3.490
3.540
3.429
3.500
2,177
+0.09(+2.64%)
Dec 01, 2005
3.500
3.760
3.400
3.410
16,850
-0.14(-3.94%)
Nov 30, 2005
3.500
3.553
3.450
3.550
4,902
+0.05(+1.43%)
Nov 29, 2005
3.490
3.500
3.450
3.500
7,100
+0.00(+0.00%)
Nov 28, 2005
3.690
3.690
3.500
3.500
5,250
+0.00(+0.00%)
Nov 25, 2005
3.530
3.530
3.310
3.500
11,702
-0.25(-6.67%)
Nov 23, 2005
3.860
3.880
3.240
3.750
32,914
-0.18(-4.58%)
Nov 22, 2005
3.820
3.930
3.820
3.930
5,650
+0.18(+4.80%)
Nov 21, 2005
3.800
3.800
3.710
3.750
5,460
+0.01(+0.27%)
Nov 18, 2005
3.740
3.900
3.730
3.740
6,700
-0.24(-6.03%)
Nov 17, 2005
3.890
3.980
3.890
3.980
3,938
+0.28(+7.57%)
Nov 16, 2005
3.710
4.000
3.700
3.700
15,506
+0.18(+5.11%)
Nov 15, 2005
3.600
3.700
3.520
3.520
11,000
-0.05(-1.40%)
Nov 14, 2005
3.570
3.640
3.570
3.570
14,712
-0.03(-0.83%)
Nov 11, 2005
3.630
3.630
3.540
3.600
11,950
+0.03(+0.84%)
Nov 10, 2005
3.570
3.570
3.570
3.570
500
+0.00(+0.00%)
Nov 09, 2005
3.570
3.570
3.570
3.570
0
+0.00(+0.00%)
Nov 08, 2005
3.570
3.570
3.470
3.570
3,012
+0.01(+0.28%)
Nov 07, 2005
3.550
3.560
3.400
3.560
7,462
-0.05(-1.39%)
Nov 04, 2005
3.610
3.610
3.610
3.610
3,000
-0.09(-2.43%)
Nov 03, 2005
3.611
3.750
3.610
3.700
7,310
+0.15(+4.23%)
Nov 02, 2005
3.680
3.800
3.550
3.550
6,600
-0.02(-0.56%)
Nov 01, 2005
3.700
3.720
3.560
3.570
7,800
-0.13(-3.51%)
Oct 31, 2005
3.650
3.790
3.650
3.700
8,360
+0.04(+1.09%)
Oct 28, 2005
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Oct 27, 2005
3.680
3.680
3.660
3.660
10,200
-0.11(-2.92%)
Oct 26, 2005
3.770
3.770
3.770
3.770
0
+0.00(+0.00%)
Oct 25, 2005
3.980
3.980
3.600
3.770
9,287
-0.17(-4.31%)
Oct 24, 2005
3.450
3.960
3.310
3.940
19,201
+0.49(+14.20%)
Oct 21, 2005
3.290
3.450
3.290
3.450
3,300
+0.10(+2.99%)
Oct 20, 2005
3.350
3.350
3.280
3.350
3,000
+0.06(+1.82%)
Oct 19, 2005
3.300
3.390
3.270
3.290
3,900
+0.04(+1.23%)
Oct 18, 2005
3.340
3.340
3.250
3.250
4,800
-0.05(-1.52%)
Oct 17, 2005
3.320
3.370
3.150
3.300
19,152
-0.02(-0.60%)
Oct 14, 2005
3.320
3.400
3.320
3.320
2,450
-0.08(-2.35%)
Oct 13, 2005
3.273
3.400
3.250
3.400
11,927
+0.05(+1.49%)
Oct 12, 2005
3.350
3.370
3.350
3.350
1,200
-0.05(-1.44%)
Oct 11, 2005
3.400
3.400
3.250
3.399
12,915
+0.04(+1.24%)
Oct 10, 2005
3.400
3.400
3.310
3.357
14,200
-0.04(-1.22%)
Oct 07, 2005
3.350
3.400
3.350
3.399
2,789
-0.00(-0.03%)
Oct 06, 2005
3.350
3.400
3.310
3.400
101,800
+0.00(+0.00%)
Oct 05, 2005
3.400
3.420
3.350
3.400
11,000
-0.05(-1.45%)
Oct 04, 2005
3.470
3.559
3.440
3.450
29,641
-0.04(-1.15%)
Oct 03, 2005
3.980
3.980
3.360
3.490
61,700
-0.49(-12.31%)
Sep 30, 2005
3.900
3.980
3.860
3.980
8,965
-0.02(-0.50%)
Sep 29, 2005
3.640
4.000
3.640
4.000
35,087
+0.13(+3.36%)
Sep 28, 2005
4.380
4.380
3.600
3.870
178,105
+1.12(+40.73%)
Sep 27, 2005
2.720
3.030
2.720
2.750
15,354
-0.25(-8.33%)
Sep 26, 2005
2.900
3.050
2.780
3.000
5,850
-0.10(-3.23%)
Sep 23, 2005
3.100
3.120
2.780
3.100
17,586
+0.28(+9.93%)
Sep 22, 2005
2.820
2.820
2.820
2.820
1,100
+0.21(+8.05%)
Sep 21, 2005
2.950
2.957
2.539
2.610
9,500
-0.34(-11.53%)
Sep 20, 2005
3.040
3.050
2.940
2.950
10,560
+0.13(+4.54%)
Sep 19, 2005
2.850
2.850
2.822
2.822
600
+0.02(+0.79%)
Sep 16, 2005
2.800
2.800
2.800
2.800
0
+0.00(+0.00%)
Sep 15, 2005
2.810
2.810
2.750
2.800
2,350
+0.05(+1.82%)
Sep 14, 2005
2.750
2.750
2.750
2.750
100
+0.01(+0.36%)
Sep 13, 2005
2.740
2.740
2.740
2.740
0
+0.00(+0.00%)
Sep 12, 2005
2.740
2.740
2.740
2.740
0
+0.00(+0.00%)
Sep 09, 2005
3.050
3.050
2.740
2.740
4,588
-0.24(-8.05%)
Sep 08, 2005
2.970
2.980
2.970
2.980
600
+0.12(+4.20%)
Sep 07, 2005
2.960
2.960
2.750
2.860
14,420
-0.18(-5.92%)
Sep 06, 2005
3.040
3.040
3.040
3.040
0
+0.00(+0.00%)
Sep 02, 2005
2.850
3.040
2.850
3.040
14,385
+0.11(+3.75%)
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
.