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 (%)
Sep 30, 2009
1.350
1.350
1.260
1.312
98,912
-0.04(-2.77%)
Sep 29, 2009
1.350
1.380
1.320
1.349
88,975
+0.03(+2.41%)
Sep 28, 2009
1.300
1.350
1.300
1.318
40,623
+0.06(+4.57%)
Sep 25, 2009
1.250
1.280
1.210
1.260
36,171
+0.01(+0.80%)
Sep 24, 2009
1.260
1.300
1.250
1.250
54,925
-0.04(-3.10%)
Sep 23, 2009
1.220
1.340
1.220
1.290
77,816
+0.04(+3.20%)
Sep 22, 2009
1.200
1.280
1.200
1.250
105,442
+0.05(+4.17%)
Sep 21, 2009
1.100
1.200
1.080
1.200
155,857
+0.17(+16.50%)
Sep 18, 2009
1.150
1.150
1.030
1.030
62,814
-0.07(-6.36%)
Sep 17, 2009
1.190
1.190
1.060
1.100
105,469
-0.08(-6.78%)
Sep 16, 2009
1.040
1.280
0.9300
1.180
313,458
+0.28(+31.11%)
Sep 15, 2009
0.9000
0.9000
0.8848
0.9000
52,962
+0.02(+2.27%)
Sep 14, 2009
0.9200
0.9200
0.8799
0.8800
15,000
-0.03(-3.30%)
Sep 11, 2009
0.9300
0.9300
0.9000
0.9100
15,850
-0.02(-2.15%)
Sep 10, 2009
0.9200
0.9300
0.8800
0.9300
35,937
+0.03(+3.33%)
Sep 09, 2009
0.9000
0.9100
0.8900
0.9000
22,063
+0.00(+0.00%)
Sep 08, 2009
0.9400
0.9500
0.9000
0.9000
19,703
-0.04(-3.74%)
Sep 04, 2009
0.8400
0.9490
0.8400
0.9350
72,339
+0.04(+4.00%)
Sep 03, 2009
0.8895
0.9000
0.8895
0.8990
7,100
-0.00(-0.06%)
Sep 02, 2009
0.8900
0.9000
0.8300
0.8995
40,299
+0.01(+1.07%)
Sep 01, 2009
0.8300
0.8900
0.8300
0.8900
24,773
+0.04(+4.71%)
Aug 31, 2009
0.8600
0.8890
0.8410
0.8500
32,900
-0.05(-5.56%)
Aug 28, 2009
0.8455
0.9090
0.8455
0.9000
118,981
+0.06(+7.14%)
Aug 27, 2009
0.8300
0.8500
0.8200
0.8400
8,720
+0.02(+2.44%)
Aug 26, 2009
0.8100
0.8300
0.8100
0.8200
21,143
-0.02(-2.35%)
Aug 25, 2009
0.8399
0.8400
0.8100
0.8397
48,754
-0.02(-2.36%)
Aug 24, 2009
0.8513
0.8600
0.8370
0.8600
10,390
-0.01(-1.26%)
Aug 21, 2009
0.8601
0.8800
0.8405
0.8710
27,663
-0.01(-1.02%)
Aug 20, 2009
0.8892
0.9000
0.8500
0.8800
24,612
+0.01(+1.15%)
Aug 19, 2009
0.8370
0.8900
0.8370
0.8700
5,408
+0.01(+1.16%)
Aug 18, 2009
0.8500
0.8900
0.8331
0.8600
15,918
+0.01(+1.18%)
Aug 17, 2009
0.8412
0.8700
0.8323
0.8500
13,600
-0.03(-3.41%)
Aug 14, 2009
0.8801
0.8900
0.8790
0.8800
1,200
-0.00(-0.23%)
Aug 13, 2009
0.8800
0.8900
0.8800
0.8820
24,880
-0.01(-0.90%)
Aug 12, 2009
0.8900
0.8900
0.8630
0.8900
15,638
+0.02(+2.30%)
Aug 11, 2009
0.8900
0.8950
0.8651
0.8700
20,321
-0.01(-1.14%)
Aug 10, 2009
0.8550
0.9000
0.8550
0.8800
49,431
-0.03(-3.29%)
Aug 07, 2009
0.8720
0.9200
0.8710
0.9099
6,475
+0.02(+2.24%)
Aug 06, 2009
0.9010
0.9200
0.8900
0.8900
22,644
-0.01(-1.11%)
Aug 05, 2009
0.8999
0.9630
0.8910
0.9000
35,820
-0.04(-4.26%)
Aug 04, 2009
0.9010
0.9600
0.8910
0.9400
31,764
+0.01(+1.09%)
Aug 03, 2009
0.9900
0.9900
0.8818
0.9299
30,600
-0.01(-0.55%)
Jul 31, 2009
0.8500
0.9350
0.8500
0.9350
36,820
+0.10(+11.32%)
Jul 30, 2009
0.8700
0.8700
0.8100
0.8399
24,565
-0.01(-1.19%)
Jul 29, 2009
0.9273
0.9400
0.8100
0.8500
147,323
-0.09(-9.57%)
Jul 28, 2009
0.9200
0.9400
0.8700
0.9400
30,116
+0.02(+2.12%)
Jul 27, 2009
0.9799
0.9900
0.9100
0.9205
28,254
-0.04(-4.11%)
Jul 24, 2009
0.9200
0.9700
0.9200
0.9600
30,573
+0.06(+6.67%)
Jul 23, 2009
0.9099
0.9500
0.9000
0.9000
23,280
+0.01(+1.12%)
Jul 22, 2009
0.9000
0.9200
0.8900
0.8900
15,200
-0.01(-1.11%)
Jul 21, 2009
0.8600
0.9000
0.8600
0.9000
3,600
+0.03(+3.45%)
Jul 20, 2009
0.9000
0.9100
0.8700
0.8700
23,913
-0.03(-3.33%)
Jul 17, 2009
0.9200
0.9200
0.9000
0.9000
4,176
+0.00(+0.00%)
Jul 16, 2009
0.9000
0.9200
0.9000
0.9000
25,401
+0.03(+3.45%)
Jul 15, 2009
0.8700
0.8900
0.8700
0.8700
3,700
+0.00(+0.00%)
Jul 14, 2009
0.9000
0.9100
0.8700
0.8700
18,624
-0.01(-1.14%)
Jul 13, 2009
0.8700
0.9400
0.8700
0.8800
5,000
-0.02(-2.22%)
Jul 10, 2009
0.8550
0.9150
0.8550
0.9000
6,345
-0.03(-2.71%)
Jul 09, 2009
0.8800
0.9251
0.8800
0.9251
6,899
+0.07(+7.56%)
Jul 08, 2009
0.8600
0.8699
0.8600
0.8601
4,349
-0.02(-2.26%)
Jul 07, 2009
0.9200
0.9200
0.8701
0.8800
6,311
-0.02(-2.22%)
Jul 06, 2009
0.9000
0.9000
0.8600
0.9000
14,602
+0.04(+4.65%)
Jul 02, 2009
0.9200
0.9200
0.8000
0.8600
15,686
-0.04(-4.44%)
Jul 01, 2009
0.8800
0.9200
0.8501
0.9000
23,091
+0.05(+5.88%)
Jun 30, 2009
0.8100
0.8789
0.8100
0.8500
11,286
+0.03(+3.65%)
Jun 29, 2009
0.7900
0.8700
0.7500
0.8201
33,920
+0.01(+1.37%)
Jun 26, 2009
0.8290
0.8300
0.7600
0.8090
52,975
-0.02(-2.53%)
Jun 25, 2009
0.8500
0.8500
0.8200
0.8300
8,400
+0.01(+1.22%)
Jun 24, 2009
0.8500
0.8800
0.8200
0.8200
13,858
-0.01(-1.20%)
Jun 23, 2009
0.8500
0.8500
0.8200
0.8300
18,430
-0.06(-6.21%)
Jun 22, 2009
0.8820
0.8980
0.8500
0.8850
23,512
-0.00(-0.08%)
Jun 19, 2009
0.9224
0.9224
0.8800
0.8857
20,870
-0.02(-2.67%)
Jun 18, 2009
0.8901
0.9100
0.8900
0.9100
6,600
+0.01(+1.11%)
Jun 17, 2009
0.9300
0.9300
0.8900
0.9000
22,576
-0.00(-0.22%)
Jun 16, 2009
0.9200
0.9300
0.9000
0.9020
30,013
-0.01(-0.88%)
Jun 15, 2009
0.9590
0.9590
0.9001
0.9100
17,992
-0.02(-2.15%)
Jun 12, 2009
0.9400
0.9499
0.9100
0.9300
11,313
+0.02(+2.20%)
Jun 11, 2009
0.9300
0.9300
0.9100
0.9100
23,938
-0.02(-2.15%)
Jun 10, 2009
0.9400
0.9600
0.9050
0.9300
21,324
+0.00(+0.00%)
Jun 09, 2009
0.9201
0.9600
0.8900
0.9300
39,499
+0.02(+2.20%)
Jun 08, 2009
0.9000
0.9600
0.9000
0.9100
8,674
+0.01(+1.11%)
Jun 05, 2009
0.9600
0.9600
0.9000
0.9000
44,056
-0.05(-5.26%)
Jun 04, 2009
1.000
1.000
0.9500
0.9500
20,060
-0.03(-3.06%)
Jun 03, 2009
0.9200
0.9800
0.9200
0.9800
21,250
+0.07(+7.69%)
Jun 02, 2009
1.050
1.050
0.9100
0.9100
86,487
-0.10(-9.90%)
Jun 01, 2009
1.030
1.130
0.9600
1.010
150,756
+0.08(+8.60%)
May 29, 2009
0.9300
0.9698
0.9200
0.9300
9,090
+0.01(+1.09%)
May 28, 2009
1.020
1.020
0.9000
0.9200
15,864
-0.08(-8.00%)
May 27, 2009
0.9829
1.000
0.9800
1.000
12,510
+0.02(+2.03%)
May 26, 2009
0.9500
1.000
0.9500
0.9801
60,033
+0.05(+5.39%)
May 22, 2009
0.9200
0.9401
0.9100
0.9300
20,645
-0.02(-2.11%)
May 21, 2009
1.040
1.040
0.9500
0.9500
85,766
-0.06(-5.95%)
May 20, 2009
1.010
1.040
1.000
1.010
81,591
-0.03(-2.87%)
May 19, 2009
1.030
1.050
0.9809
1.040
70,978
+0.04(+3.99%)
May 18, 2009
0.9200
1.000
0.8700
1.000
117,009
+0.08(+8.70%)
May 15, 2009
0.9500
0.9700
0.9100
0.9200
23,206
+0.00(+0.00%)
May 14, 2009
0.9130
0.9200
0.9100
0.9200
30,233
+0.01(+0.77%)
May 13, 2009
1.012
1.020
0.9100
0.9130
73,526
-0.10(-9.60%)
May 12, 2009
1.050
1.050
1.000
1.010
48,144
-0.05(-4.72%)
May 11, 2009
1.010
1.060
0.9800
1.060
41,361
+0.05(+4.76%)
May 08, 2009
1.080
1.080
0.9900
1.012
71,279
-0.08(-7.17%)
May 07, 2009
1.000
1.090
0.9700
1.090
155,487
+0.12(+12.38%)
May 06, 2009
0.9800
1.000
0.9200
0.9699
64,796
+0.01(+1.03%)
May 05, 2009
1.010
1.020
0.9200
0.9600
92,524
-0.02(-2.14%)
May 04, 2009
0.9100
1.100
0.9100
0.9810
149,635
+0.06(+6.63%)
May 01, 2009
1.040
1.040
0.9000
0.9200
43,208
-0.11(-10.67%)
Apr 30, 2009
0.9000
1.080
0.8990
1.030
233,783
+0.13(+14.43%)
Apr 29, 2009
0.9000
0.9200
0.8800
0.9000
54,595
+0.01(+1.17%)
Apr 28, 2009
0.8600
0.8900
0.8501
0.8896
57,291
+0.02(+2.25%)
Apr 27, 2009
0.9000
0.9000
0.8500
0.8700
18,132
+0.00(+0.00%)
Apr 24, 2009
0.8900
0.9000
0.8300
0.8700
30,450
+0.03(+3.57%)
Apr 23, 2009
0.8917
0.9000
0.8300
0.8400
17,554
-0.05(-5.62%)
Apr 22, 2009
0.8600
0.9200
0.8500
0.8900
38,594
+0.04(+4.47%)
Apr 21, 2009
0.8208
0.8600
0.8200
0.8519
29,326
-0.01(-0.94%)
Apr 20, 2009
0.9000
0.9000
0.8300
0.8600
30,850
-0.03(-3.37%)
Apr 17, 2009
0.8900
0.9100
0.8500
0.8900
21,295
+0.00(+0.00%)
Apr 16, 2009
0.8900
0.8900
0.8601
0.8900
36,470
+0.03(+3.49%)
Apr 15, 2009
0.8600
0.8600
0.8000
0.8600
61,508
+0.00(+0.00%)
Apr 14, 2009
0.8900
0.8900
0.8600
0.8600
36,216
+0.00(+0.00%)
Apr 13, 2009
0.9000
0.9002
0.8500
0.8600
19,412
-0.01(-1.15%)
Apr 09, 2009
0.8684
0.9300
0.8500
0.8700
49,560
+0.02(+2.35%)
Apr 08, 2009
0.9600
0.9600
0.8500
0.8500
69,040
-0.06(-6.59%)
Apr 07, 2009
0.9800
0.9800
0.9000
0.9100
37,954
-0.05(-5.21%)
Apr 06, 2009
0.9500
0.9800
0.9000
0.9600
137,733
+0.03(+3.11%)
Apr 03, 2009
0.8500
0.9500
0.7900
0.9310
792,864
-0.32(-25.52%)
Apr 02, 2009
1.300
1.380
1.250
1.250
108,800
-0.09(-6.72%)
Apr 01, 2009
1.250
1.340
1.220
1.340
45,080
+0.12(+9.84%)
Mar 31, 2009
1.260
1.280
1.220
1.220
25,301
-0.02(-1.61%)
Mar 30, 2009
1.280
1.280
1.200
1.240
40,746
-0.13(-9.49%)
Mar 26, 2009
1.200
1.370
1.170
1.370
94,992
+0.24(+21.24%)
Mar 25, 2009
1.100
1.150
1.070
1.130
72,658
+0.06(+5.61%)
Mar 24, 2009
1.020
1.070
1.000
1.070
27,789
+0.05(+4.90%)
Mar 23, 2009
1.010
1.030
0.9994
1.020
16,000
+0.07(+7.37%)
Mar 20, 2009
1.050
1.050
0.9500
0.9500
23,793
-0.05(-5.00%)
Mar 19, 2009
1.030
1.050
0.9000
1.000
53,901
+0.05(+5.26%)
Mar 18, 2009
1.130
1.130
0.9200
0.9500
56,432
+0.01(+1.06%)
Mar 17, 2009
0.9500
0.9500
0.9100
0.9400
12,124
-0.01(-1.05%)
Mar 16, 2009
1.070
1.070
0.9201
0.9500
63,768
-0.05(-5.00%)
Mar 13, 2009
1.080
1.100
1.000
1.000
72,322
-0.01(-0.98%)
Mar 12, 2009
1.080
1.080
0.9800
1.010
89,765
+0.01(+0.99%)
Mar 11, 2009
0.9700
1.180
0.9678
1.000
475,126
+0.10(+11.36%)
Mar 10, 2009
0.8100
0.8980
0.8000
0.8980
26,183
+0.08(+9.51%)
Mar 09, 2009
0.8900
0.8900
0.8200
0.8200
19,392
-0.06(-6.82%)
Mar 06, 2009
0.8600
0.9199
0.8600
0.8800
2,600
+0.05(+6.02%)
Mar 05, 2009
0.8800
0.8800
0.8000
0.8300
23,269
+0.00(+0.00%)
Mar 04, 2009
0.8400
0.8600
0.8200
0.8300
60,141
-0.07(-7.57%)
Mar 02, 2009
1.070
1.070
0.8600
0.8980
173,729
-0.17(-16.07%)
Feb 27, 2009
1.084
1.110
1.070
1.070
7,037
-0.06(-5.31%)
Feb 26, 2009
1.170
1.180
1.080
1.130
27,400
+0.03(+2.73%)
Feb 25, 2009
1.180
1.210
1.100
1.100
3,663
+0.02(+1.85%)
Feb 24, 2009
1.210
1.210
1.080
1.080
24,900
-0.06(-5.26%)
Feb 23, 2009
1.230
1.300
1.140
1.140
15,097
-0.06(-5.32%)
Feb 20, 2009
1.170
1.290
1.143
1.204
6,532
+0.02(+2.03%)
Feb 19, 2009
1.180
1.260
1.170
1.180
5,562
+0.00(+0.00%)
Feb 18, 2009
1.200
1.200
1.170
1.180
6,567
+0.02(+1.72%)
Feb 17, 2009
1.180
1.380
1.150
1.160
36,322
-0.02(-1.69%)
Feb 13, 2009
1.250
1.250
1.180
1.180
25,898
-0.04(-3.28%)
Feb 12, 2009
1.250
1.300
1.220
1.220
46,510
-0.07(-5.43%)
Feb 11, 2009
1.390
1.440
1.290
1.290
9,141
-0.03(-2.27%)
Feb 10, 2009
1.394
1.405
1.320
1.320
15,807
-0.07(-5.04%)
Feb 09, 2009
1.390
1.470
1.350
1.390
16,800
-0.00(-0.14%)
Feb 06, 2009
1.310
1.450
1.310
1.392
55,240
+0.04(+3.11%)
Feb 05, 2009
1.350
1.400
1.320
1.350
32,185
-0.03(-2.17%)
Feb 04, 2009
1.445
1.450
1.380
1.380
55,897
-0.05(-3.50%)
Feb 03, 2009
1.450
1.450
1.430
1.430
23,568
+0.00(+0.00%)
Feb 02, 2009
1.470
1.500
1.380
1.430
31,850
-0.03(-2.05%)
Jan 30, 2009
1.471
1.489
1.460
1.460
9,154
-0.01(-0.68%)
Jan 29, 2009
1.490
1.500
1.470
1.470
10,936
-0.03(-2.00%)
Jan 28, 2009
1.670
1.674
1.470
1.500
74,311
-0.05(-3.23%)
Jan 27, 2009
1.600
1.600
1.550
1.550
10,435
-0.04(-2.52%)
Jan 26, 2009
1.690
1.690
1.580
1.590
14,075
-0.03(-1.85%)
Jan 23, 2009
1.639
1.639
1.565
1.620
16,612
+0.04(+2.53%)
Jan 22, 2009
1.640
1.640
1.570
1.580
30,750
-0.06(-3.66%)
Jan 21, 2009
1.700
1.700
1.600
1.640
19,102
+0.05(+3.14%)
Jan 20, 2009
1.890
1.890
1.580
1.590
59,233
-0.21(-11.67%)
Jan 16, 2009
1.950
1.950
1.800
1.800
48,230
-0.13(-6.74%)
Jan 15, 2009
2.050
2.050
1.920
1.930
36,017
-0.13(-6.31%)
Jan 14, 2009
2.080
2.100
2.060
2.060
11,306
-0.02(-0.96%)
Jan 13, 2009
2.100
2.200
2.080
2.080
8,684
-0.04(-1.89%)
Jan 12, 2009
2.270
2.270
2.110
2.120
29,089
-0.07(-3.20%)
Jan 09, 2009
2.200
2.300
2.140
2.190
20,313
-0.06(-2.67%)
Jan 08, 2009
2.150
2.290
2.130
2.250
15,527
+0.14(+6.64%)
Jan 07, 2009
2.490
2.490
1.910
2.110
175,429
-0.57(-21.27%)
Jan 06, 2009
2.700
2.880
2.650
2.680
41,688
+0.01(+0.37%)
Jan 05, 2009
2.430
2.700
2.400
2.670
59,422
+0.27(+11.25%)
Jan 02, 2009
2.210
2.400
2.000
2.400
19,600
+0.35(+17.07%)
Dec 31, 2008
2.000
2.147
2.000
2.050
38,140
-0.01(-0.49%)
Dec 30, 2008
2.011
2.060
2.000
2.060
36,773
+0.02(+0.98%)
Dec 29, 2008
2.210
2.210
2.040
2.040
13,800
-0.12(-5.56%)
Dec 26, 2008
2.150
2.210
2.110
2.160
4,200
+0.03(+1.41%)
Dec 24, 2008
2.100
2.130
2.100
2.130
1,237
+0.03(+1.42%)
Dec 23, 2008
2.390
2.390
2.100
2.100
23,050
-0.26(-11.02%)
Dec 22, 2008
2.250
2.390
2.180
2.360
7,250
+0.19(+8.76%)
Dec 19, 2008
2.350
2.390
2.170
2.170
10,315
-0.22(-9.21%)
Dec 18, 2008
2.280
2.400
2.250
2.390
5,000
+0.13(+5.75%)
Dec 17, 2008
2.450
2.450
2.110
2.260
30,982
-0.06(-2.59%)
Dec 16, 2008
2.210
2.410
2.210
2.320
13,780
+0.07(+3.11%)
Dec 15, 2008
2.210
2.300
2.200
2.250
7,507
-0.05(-2.17%)
Dec 12, 2008
2.200
2.350
2.200
2.300
4,066
-0.05(-2.13%)
Dec 11, 2008
2.460
2.460
2.350
2.350
10,440
-0.05(-2.08%)
Dec 10, 2008
2.330
2.460
2.300
2.400
43,069
+0.23(+10.60%)
Dec 09, 2008
2.130
2.250
2.090
2.170
19,927
+0.07(+3.33%)
Dec 08, 2008
2.050
2.120
2.000
2.100
8,985
+0.09(+4.48%)
Dec 05, 2008
1.900
2.030
1.900
2.010
16,300
+0.07(+3.61%)
Dec 04, 2008
2.050
2.050
1.940
1.940
5,100
-0.11(-5.37%)
Dec 03, 2008
2.070
2.070
2.020
2.050
2,010
-0.02(-0.97%)
Dec 02, 2008
2.040
2.090
1.960
2.070
2,600
+0.13(+6.70%)
Dec 01, 2008
2.030
2.080
1.830
1.940
20,108
-0.25(-11.42%)
Nov 28, 2008
1.740
2.430
1.690
2.190
34,609
+0.49(+28.82%)
Nov 26, 2008
1.570
1.790
1.430
1.700
60,622
+0.25(+17.24%)
Nov 25, 2008
1.520
1.570
1.430
1.450
69,567
-0.12(-7.64%)
Nov 24, 2008
1.630
1.630
1.520
1.570
22,075
-0.03(-1.88%)
Nov 21, 2008
1.670
1.670
1.500
1.600
39,775
-0.08(-4.76%)
Nov 20, 2008
1.930
1.930
1.610
1.680
49,386
-0.22(-11.58%)
Nov 19, 2008
2.050
2.090
1.890
1.900
41,388
-0.19(-9.09%)
Nov 18, 2008
2.110
2.290
2.070
2.090
91,339
-0.03(-1.42%)
Nov 17, 2008
2.250
2.250
2.120
2.120
23,013
-0.13(-5.78%)
Nov 14, 2008
2.250
2.300
2.120
2.250
50,609
+0.00(+0.00%)
Nov 13, 2008
2.280
2.280
2.120
2.250
28,061
-0.09(-3.84%)
Nov 12, 2008
2.520
2.550
2.300
2.340
39,715
-0.21(-8.24%)
Nov 11, 2008
2.640
2.710
2.520
2.550
15,965
-0.10(-3.77%)
Nov 10, 2008
2.820
2.950
2.640
2.650
14,603
-0.14(-5.02%)
Nov 07, 2008
2.850
2.930
2.790
2.790
10,393
+0.06(+2.20%)
Nov 06, 2008
2.910
2.910
2.730
2.730
12,000
-0.19(-6.51%)
Nov 05, 2008
2.950
3.030
2.920
2.920
12,900
-0.08(-2.66%)
Nov 04, 2008
3.080
3.100
2.910
3.000
19,757
-0.01(-0.47%)
Nov 03, 2008
2.950
3.050
2.650
3.014
32,216
+0.27(+10.00%)
Oct 31, 2008
2.480
2.750
2.440
2.740
52,498
+0.26(+10.48%)
Oct 30, 2008
2.450
2.480
2.450
2.480
38,615
+0.03(+1.22%)
Oct 29, 2008
2.320
2.450
2.290
2.450
23,351
+0.15(+6.52%)
Oct 28, 2008
2.330
2.370
2.270
2.300
81,020
-0.02(-0.86%)
Oct 27, 2008
2.400
2.430
2.270
2.320
21,658
-0.17(-6.83%)
Oct 24, 2008
2.420
2.590
2.340
2.490
19,622
+0.02(+0.81%)
Oct 23, 2008
2.600
2.600
2.460
2.470
15,540
-0.10(-3.89%)
Oct 22, 2008
2.680
2.790
2.550
2.570
47,232
-0.21(-7.55%)
Oct 21, 2008
2.750
2.850
2.700
2.780
166,163
-0.09(-3.14%)
Oct 20, 2008
2.920
2.950
2.810
2.870
39,239
-0.10(-3.37%)
Oct 17, 2008
2.830
3.050
2.500
2.970
53,396
+0.09(+3.13%)
Oct 16, 2008
2.810
2.880
2.540
2.880
44,864
+0.08(+2.86%)
Oct 15, 2008
3.040
3.050
2.760
2.800
18,964
-0.24(-7.89%)
Oct 14, 2008
3.070
3.250
2.960
3.040
67,562
+0.09(+3.05%)
Oct 13, 2008
2.880
2.990
2.700
2.950
25,241
+0.10(+3.51%)
Oct 10, 2008
2.500
2.940
2.270
2.850
120,594
+0.35(+14.00%)
Oct 09, 2008
2.870
2.870
2.500
2.500
84,649
-0.25(-9.09%)
Oct 08, 2008
2.900
2.900
2.650
2.750
146,240
-0.20(-6.78%)
Oct 07, 2008
2.970
3.120
2.950
2.950
81,770
-0.05(-1.67%)
Oct 06, 2008
3.260
3.270
2.870
3.000
134,877
-0.30(-9.09%)
Oct 03, 2008
3.450
3.520
3.300
3.300
48,171
-0.04(-1.20%)
Oct 02, 2008
3.650
3.680
3.230
3.340
74,713
-0.29(-7.99%)
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
.