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
Retail Opp Invts Cp
(NQ:
ROIC
)
11.96
-0.11 (-0.87%)
Streaming Delayed Price
Updated: 1:24 PM EDT, May 29, 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 (%)
May 24, 2011
7.187
7.254
7.086
7.106
282,229
-0.04(-0.56%)
May 23, 2011
7.180
7.207
7.079
7.146
273,800
-0.07(-0.93%)
May 20, 2011
7.334
7.348
7.207
7.214
226,274
-0.15(-2.05%)
May 19, 2011
7.361
7.374
7.247
7.364
193,064
+0.04(+0.50%)
May 18, 2011
7.140
7.334
7.100
7.328
536,023
+0.23(+3.31%)
May 17, 2011
7.053
7.167
7.053
7.093
243,005
+0.03(+0.38%)
May 16, 2011
7.086
7.157
7.066
7.066
480,513
+0.00(+0.05%)
May 13, 2011
7.180
7.294
7.053
7.063
414,432
-0.12(-1.63%)
May 12, 2011
7.214
7.328
7.167
7.180
522,790
-0.03(-0.37%)
May 11, 2011
7.374
7.395
7.146
7.207
766,673
-0.14(-1.92%)
May 10, 2011
7.374
7.441
7.328
7.348
386,455
+0.03(+0.46%)
May 09, 2011
7.307
7.328
7.240
7.314
329,465
+0.03(+0.37%)
May 06, 2011
7.381
7.462
7.240
7.287
467,187
-0.03(-0.37%)
May 05, 2011
7.381
7.488
7.307
7.314
344,640
-0.07(-0.91%)
May 04, 2011
7.589
7.589
7.374
7.381
562,261
-0.03(-0.36%)
May 03, 2011
7.509
7.562
7.374
7.408
426,344
-0.05(-0.72%)
May 02, 2011
7.488
7.636
7.455
7.462
365,766
-0.11(-1.42%)
Apr 29, 2011
7.643
7.669
7.542
7.569
476,430
+0.00(+0.00%)
Apr 28, 2011
7.763
7.777
7.542
7.569
733,208
+0.03(+0.44%)
Apr 27, 2011
7.328
7.857
7.240
7.535
1,439,014
+0.23(+3.12%)
Apr 26, 2011
7.227
7.341
7.187
7.307
201,982
+0.11(+1.49%)
Apr 25, 2011
7.207
7.260
7.160
7.200
137,078
+0.05(+0.75%)
Apr 21, 2011
7.120
7.153
7.046
7.146
147,481
+0.07(+1.04%)
Apr 20, 2011
7.053
7.100
6.999
7.073
246,500
+0.09(+1.25%)
Apr 19, 2011
7.019
7.033
6.952
6.986
166,114
+0.00(+0.00%)
Apr 18, 2011
7.012
7.012
6.972
6.986
150,151
-0.07(-0.95%)
Apr 15, 2011
6.959
7.053
6.905
7.053
173,192
+0.07(+0.96%)
Apr 14, 2011
6.925
7.006
6.905
6.986
131,447
+0.02(+0.29%)
Apr 13, 2011
6.979
7.039
6.925
6.965
191,860
+0.05(+0.68%)
Apr 12, 2011
6.959
7.079
6.919
6.919
189,469
-0.04(-0.58%)
Apr 11, 2011
7.046
7.140
6.959
6.959
399,396
-0.08(-1.14%)
Apr 08, 2011
7.200
7.240
7.039
7.039
262,400
-0.11(-1.50%)
Apr 07, 2011
7.240
7.267
7.086
7.146
211,007
-0.11(-1.48%)
Apr 06, 2011
7.193
7.281
7.193
7.254
131,373
+0.07(+1.03%)
Apr 05, 2011
7.220
7.240
7.153
7.180
262,913
-0.05(-0.65%)
Apr 04, 2011
7.361
7.361
7.220
7.227
126,774
-0.08(-1.10%)
Apr 01, 2011
7.334
7.368
7.294
7.307
189,296
-0.03(-0.37%)
Mar 31, 2011
7.214
7.334
7.173
7.334
617,384
+0.03(+0.37%)
Mar 30, 2011
7.281
7.328
7.180
7.307
369,539
+0.07(+0.93%)
Mar 29, 2011
7.240
7.281
7.167
7.240
211,588
-0.01(-0.18%)
Mar 28, 2011
7.328
7.328
7.240
7.254
241,878
-0.05(-0.73%)
Mar 25, 2011
7.334
7.381
7.297
7.307
265,059
-0.02(-0.27%)
Mar 24, 2011
7.381
7.381
7.307
7.328
358,889
-0.05(-0.64%)
Mar 23, 2011
7.475
7.475
7.307
7.374
439,244
-0.05(-0.63%)
Mar 22, 2011
7.542
7.542
7.421
7.421
243,044
-0.06(-0.81%)
Mar 21, 2011
7.535
7.576
7.435
7.482
646,326
+0.04(+0.54%)
Mar 18, 2011
7.448
7.542
7.401
7.441
1,424,577
+0.07(+1.00%)
Mar 17, 2011
7.515
7.542
7.354
7.368
764,061
-0.05(-0.72%)
Mar 16, 2011
7.435
7.441
7.334
7.421
452,255
+0.00(+0.00%)
Mar 15, 2011
7.341
7.448
7.307
7.421
424,084
+0.02(+0.27%)
Mar 14, 2011
7.341
7.475
7.328
7.401
345,160
+0.02(+0.27%)
Mar 11, 2011
7.240
7.381
7.214
7.381
387,217
+0.09(+1.19%)
Mar 10, 2011
7.368
7.395
7.274
7.294
349,162
-0.11(-1.45%)
Mar 09, 2011
7.307
7.421
7.274
7.401
676,557
+0.12(+1.61%)
Mar 08, 2011
7.220
7.341
7.200
7.284
364,812
+0.08(+1.07%)
Mar 07, 2011
7.341
7.360
7.173
7.207
214,703
-0.09(-1.29%)
Mar 04, 2011
7.341
7.522
7.260
7.301
278,145
-0.01(-0.09%)
Mar 03, 2011
7.193
7.331
7.193
7.307
549,036
+0.21(+2.93%)
Mar 02, 2011
7.334
7.334
7.100
7.100
554,961
-0.20(-2.75%)
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
.