Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

1.700 -0.440 (-20.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.420 5.480 5.260 5.480 32,223 +0.02(+0.37%)
Dec 28, 2006 5.280 5.460 5.270 5.460 17,889 +0.16(+3.02%)
Dec 27, 2006 5.290 5.320 5.250 5.300 16,799 -0.08(-1.49%)
Dec 26, 2006 5.310 5.380 5.250 5.380 15,865 -0.02(-0.37%)
Dec 22, 2006 5.320 5.400 5.320 5.400 16,693 +0.08(+1.50%)
Dec 21, 2006 5.320 5.420 5.300 5.320 18,177 -0.06(-1.12%)
Dec 20, 2006 5.450 5.450 5.330 5.380 22,202 -0.01(-0.19%)
Dec 19, 2006 5.500 5.500 5.320 5.390 13,647 +0.09(+1.70%)
Dec 18, 2006 5.531 5.531 5.220 5.300 28,250 -0.26(-4.67%)
Dec 15, 2006 5.490 5.850 5.470 5.560 21,860 +0.00(+0.00%)
Dec 14, 2006 5.530 5.630 5.380 5.560 34,330 -0.02(-0.36%)
Dec 13, 2006 5.850 5.850 5.490 5.580 34,086 -0.31(-5.26%)
Dec 12, 2006 5.960 5.960 5.840 5.890 10,190 -0.01(-0.17%)
Dec 11, 2006 5.970 6.000 5.900 5.900 23,845 -0.12(-1.99%)
Dec 08, 2006 6.000 6.090 5.960 6.020 33,757 -0.03(-0.50%)
Dec 07, 2006 6.200 6.200 6.000 6.050 20,870 -0.11(-1.79%)
Dec 06, 2006 6.210 6.250 6.010 6.160 28,286 +0.01(+0.16%)
Dec 05, 2006 6.060 6.240 6.060 6.150 15,736 +0.11(+1.82%)
Dec 04, 2006 6.050 6.150 6.000 6.040 19,218 +0.04(+0.67%)
Dec 01, 2006 6.010 6.070 5.980 6.000 28,007 -0.03(-0.50%)
Nov 30, 2006 6.160 6.430 6.030 6.030 20,200 -0.18(-2.90%)
Nov 29, 2006 5.970 6.500 5.960 6.210 57,693 +0.26(+4.37%)
Nov 28, 2006 5.490 5.950 5.490 5.950 22,606 +0.40(+7.21%)
Nov 27, 2006 5.410 5.610 5.410 5.550 23,510 +0.12(+2.21%)
Nov 24, 2006 5.490 5.490 5.300 5.430 10,200 +0.03(+0.56%)
Nov 22, 2006 5.290 5.400 5.230 5.400 27,015 +0.15(+2.86%)
Nov 21, 2006 5.340 5.360 5.230 5.250 8,973 -0.09(-1.69%)
Nov 20, 2006 5.500 5.510 5.220 5.340 25,550 -0.06(-1.11%)
Nov 17, 2006 5.620 5.630 5.210 5.400 32,948 -0.29(-5.10%)
Nov 16, 2006 5.370 5.690 5.340 5.690 21,581 +0.31(+5.76%)
Nov 15, 2006 5.160 5.480 5.160 5.380 24,228 +0.15(+2.87%)
Nov 14, 2006 5.540 5.720 5.140 5.230 41,207 -0.36(-6.44%)
Nov 13, 2006 5.650 5.930 5.590 5.590 40,618 -0.01(-0.18%)
Nov 10, 2006 5.440 5.700 5.390 5.600 22,185 +0.04(+0.72%)
Nov 09, 2006 5.470 5.930 5.470 5.560 30,846 +0.09(+1.65%)
Nov 08, 2006 5.640 5.640 5.360 5.470 49,308 -0.28(-4.87%)
Nov 07, 2006 6.250 6.260 5.550 5.750 85,309 -0.48(-7.70%)
Nov 06, 2006 6.600 6.600 6.050 6.230 74,801 -0.27(-4.15%)
Nov 03, 2006 6.680 6.820 6.330 6.500 83,502 +0.23(+3.67%)
Nov 02, 2006 6.480 6.480 6.120 6.270 61,698 +0.06(+0.96%)
Nov 01, 2006 5.800 6.370 5.800 6.210 99,984 +0.43(+7.44%)
Oct 31, 2006 5.500 5.780 5.480 5.780 37,663 +0.31(+5.67%)
Oct 30, 2006 5.490 5.600 5.410 5.470 20,113 -0.02(-0.36%)
Oct 27, 2006 5.510 5.510 5.420 5.490 7,189 +0.02(+0.36%)
Oct 26, 2006 5.400 5.590 5.380 5.470 34,480 -0.02(-0.36%)
Oct 25, 2006 5.450 5.600 5.300 5.490 23,223 +0.03(+0.55%)
Oct 24, 2006 5.500 5.500 5.200 5.460 28,672 +0.26(+5.00%)
Oct 23, 2006 5.500 5.500 5.110 5.200 31,102 -0.15(-2.80%)
Oct 20, 2006 5.290 5.410 5.280 5.350 12,305 +0.10(+1.90%)
Oct 19, 2006 5.370 5.370 5.210 5.250 36,205 -0.12(-2.23%)
Oct 18, 2006 5.150 5.500 5.150 5.370 47,791 +0.22(+4.27%)
Oct 17, 2006 5.490 5.540 5.100 5.150 50,136 -0.23(-4.28%)
Oct 16, 2006 5.000 5.410 5.000 5.380 60,634 +0.47(+9.57%)
Oct 13, 2006 5.220 5.300 4.800 4.910 66,414 -0.20(-3.91%)
Oct 12, 2006 4.440 5.200 4.440 5.110 140,208 +0.74(+16.93%)
Oct 11, 2006 4.490 4.490 4.330 4.370 12,565 -0.03(-0.68%)
Oct 10, 2006 4.440 4.440 4.340 4.400 15,123 +0.18(+4.27%)
Oct 09, 2006 4.190 4.370 4.090 4.220 33,304 +0.12(+2.93%)
Oct 06, 2006 4.140 4.140 4.050 4.100 17,160 -0.10(-2.38%)
Oct 05, 2006 4.120 4.200 4.120 4.200 32,121 +0.04(+0.96%)
Oct 04, 2006 4.260 4.300 4.120 4.160 40,380 -0.11(-2.58%)
Oct 03, 2006 4.460 4.520 4.270 4.270 31,364 -0.25(-5.53%)
Oct 02, 2006 4.280 4.530 4.280 4.520 24,100 +0.20(+4.63%)
Sep 29, 2006 4.030 4.530 4.030 4.320 18,782 -0.00(-0.00%)
Sep 28, 2006 4.400 4.410 4.260 4.320 14,500 -0.06(-1.37%)
Sep 27, 2006 4.360 4.520 4.310 4.380 41,954 -0.03(-0.68%)
Sep 26, 2006 4.240 4.430 4.240 4.410 23,306 +0.18(+4.26%)
Sep 25, 2006 4.320 4.320 4.210 4.230 12,069 +0.01(+0.24%)
Sep 22, 2006 4.230 4.250 4.070 4.220 9,173 +0.13(+3.18%)
Sep 21, 2006 4.000 4.220 4.000 4.090 40,001 +0.08(+2.00%)
Sep 20, 2006 4.150 4.170 4.000 4.010 39,267 -0.11(-2.67%)
Sep 19, 2006 4.150 4.150 4.020 4.120 32,556 -0.06(-1.44%)
Sep 18, 2006 4.260 4.260 4.140 4.180 12,502 -0.06(-1.42%)
Sep 15, 2006 4.210 4.250 4.150 4.240 19,998 -0.02(-0.47%)
Sep 14, 2006 4.160 4.260 4.100 4.260 10,410 +0.05(+1.19%)
Sep 13, 2006 4.140 4.220 4.100 4.210 10,100 +0.10(+2.43%)
Sep 12, 2006 4.060 4.120 4.060 4.110 15,232 +0.05(+1.23%)
Sep 11, 2006 4.160 4.160 4.050 4.060 15,576 -0.06(-1.46%)
Sep 08, 2006 4.210 4.210 4.090 4.120 26,466 -0.07(-1.67%)
Sep 07, 2006 4.160 4.230 4.110 4.190 12,400 -0.02(-0.48%)
Sep 06, 2006 4.250 4.250 4.200 4.210 12,911 -0.03(-0.71%)
Sep 05, 2006 4.250 4.300 4.190 4.240 24,521 -0.01(-0.24%)
Sep 01, 2006 4.250 4.290 4.200 4.250 20,800 +0.05(+1.19%)
Aug 31, 2006 4.210 4.270 4.180 4.200 11,123 -0.05(-1.18%)
Aug 30, 2006 4.250 4.260 4.180 4.250 27,321 +0.06(+1.43%)
Aug 29, 2006 4.150 4.300 4.150 4.190 27,448 +0.03(+0.72%)
Aug 28, 2006 4.210 4.480 4.150 4.160 58,621 +0.02(+0.48%)
Aug 25, 2006 4.160 4.270 4.110 4.140 32,980 -0.06(-1.43%)
Aug 24, 2006 4.250 4.340 4.200 4.200 19,774 -0.01(-0.24%)
Aug 23, 2006 4.200 4.270 4.180 4.210 13,615 +0.01(+0.24%)
Aug 22, 2006 4.250 4.287 4.160 4.200 17,000 +0.01(+0.24%)
Aug 21, 2006 4.350 4.350 4.070 4.190 46,384 -0.01(-0.24%)
Aug 18, 2006 4.290 4.290 4.200 4.200 29,700 +0.02(+0.48%)
Aug 17, 2006 4.320 4.320 4.130 4.180 35,090 -0.14(-3.24%)
Aug 16, 2006 4.380 4.380 4.300 4.320 34,479 +0.03(+0.70%)
Aug 15, 2006 4.410 4.440 4.290 4.290 20,689 -0.13(-2.94%)
Aug 14, 2006 4.380 4.520 4.370 4.420 38,806 +0.07(+1.61%)
Aug 11, 2006 4.370 4.390 4.350 4.350 24,038 -0.10(-2.25%)
Aug 10, 2006 4.300 4.450 4.300 4.450 30,045 +0.17(+3.97%)
Aug 09, 2006 4.460 4.460 4.280 4.280 8,622 +0.01(+0.23%)
Aug 08, 2006 4.460 4.460 4.220 4.270 31,092 +0.09(+2.15%)
Aug 07, 2006 4.200 4.370 4.170 4.180 29,750 -0.07(-1.65%)
Aug 04, 2006 4.330 4.400 4.250 4.250 20,200 -0.03(-0.70%)
Aug 03, 2006 4.370 4.420 4.090 4.280 32,297 +0.07(+1.66%)
Aug 02, 2006 4.260 4.280 4.210 4.210 5,657 -0.05(-1.17%)
Aug 01, 2006 4.330 4.440 4.250 4.260 17,187 -0.04(-0.93%)
Jul 31, 2006 4.340 4.400 4.290 4.300 18,356 -0.07(-1.60%)
Jul 28, 2006 4.250 4.420 4.240 4.370 33,820 +0.12(+2.82%)
Jul 27, 2006 4.220 4.290 4.200 4.250 17,736 +0.03(+0.71%)
Jul 26, 2006 4.450 4.450 4.220 4.220 23,559 -0.10(-2.31%)
Jul 25, 2006 4.280 4.540 4.250 4.320 17,103 +0.01(+0.23%)
Jul 24, 2006 4.600 4.600 4.300 4.310 14,650 -0.07(-1.60%)
Jul 21, 2006 4.450 4.540 4.310 4.380 10,602 -0.03(-0.68%)
Jul 20, 2006 4.500 4.550 4.350 4.410 19,000 -0.07(-1.56%)
Jul 19, 2006 4.520 4.560 4.280 4.480 101,845 -0.07(-1.54%)
Jul 18, 2006 4.400 4.550 4.370 4.550 89,840 +0.13(+2.94%)
Jul 17, 2006 4.700 4.850 4.420 4.420 140,180 -0.52(-10.53%)
Jul 14, 2006 5.000 5.024 4.850 4.940 26,700 +0.03(+0.61%)
Jul 13, 2006 5.170 5.170 4.870 4.910 25,942 -0.19(-3.73%)
Jul 12, 2006 4.950 5.180 4.930 5.100 20,410 +0.12(+2.41%)
Jul 11, 2006 4.850 5.150 4.810 4.980 21,142 -0.02(-0.40%)
Jul 10, 2006 4.990 5.100 4.700 5.000 21,538 +0.23(+4.82%)
Jul 07, 2006 4.930 4.990 4.700 4.770 26,780 -0.10(-2.05%)
Jul 06, 2006 5.150 5.150 4.870 4.870 26,205 -0.29(-5.62%)
Jul 05, 2006 5.190 5.220 5.000 5.160 13,779 -0.06(-1.15%)
Jul 03, 2006 5.150 5.250 5.100 5.220 7,366 +0.04(+0.77%)
Jun 30, 2006 5.000 5.180 4.880 5.180 25,196 +0.15(+2.98%)
Jun 29, 2006 4.900 5.227 4.900 5.030 22,900 +0.10(+2.03%)
Jun 28, 2006 4.900 5.000 4.760 4.930 17,319 +0.03(+0.61%)
Jun 27, 2006 4.830 4.900 4.800 4.900 18,657 +0.07(+1.45%)
Jun 26, 2006 4.850 4.900 4.720 4.830 29,100 -0.04(-0.82%)
Jun 23, 2006 4.900 4.900 4.850 4.870 13,884 +0.00(+0.00%)
Jun 22, 2006 4.870 4.940 4.800 4.870 22,232 +0.05(+1.04%)
Jun 21, 2006 5.080 5.150 4.740 4.820 51,323 -0.29(-5.68%)
Jun 20, 2006 5.110 5.290 4.910 5.110 20,858 -0.03(-0.58%)
Jun 19, 2006 4.900 5.300 4.720 5.140 49,275 +0.23(+4.68%)
Jun 16, 2006 5.000 5.040 4.850 4.910 32,782 +0.09(+1.87%)
Jun 15, 2006 4.710 5.090 4.630 4.820 59,418 +0.22(+4.78%)
Jun 14, 2006 4.900 5.000 4.600 4.600 70,968 -0.21(-4.37%)
Jun 13, 2006 5.300 5.400 4.540 4.810 162,961 -0.57(-10.59%)
Jun 12, 2006 5.740 5.870 5.370 5.380 53,557 -0.33(-5.78%)
Jun 09, 2006 5.350 5.810 5.350 5.710 31,770 +0.40(+7.53%)
Jun 08, 2006 5.400 5.510 5.160 5.310 44,871 -0.12(-2.21%)
Jun 07, 2006 5.800 5.820 5.310 5.430 80,308 -0.35(-6.05%)
Jun 06, 2006 5.680 5.860 5.600 5.780 79,470 +0.13(+2.30%)
Jun 05, 2006 5.490 5.760 5.260 5.650 345,053 +0.19(+3.48%)
Jun 02, 2006 5.380 5.460 5.150 5.460 39,718 +0.27(+5.20%)
Jun 01, 2006 5.340 5.480 5.140 5.190 45,760 -0.21(-3.89%)
May 31, 2006 5.240 5.578 5.220 5.400 80,860 +0.06(+1.12%)
May 30, 2006 5.390 5.400 5.190 5.340 65,082 -0.09(-1.66%)
May 26, 2006 5.400 5.430 5.290 5.430 14,790 +0.04(+0.74%)
May 25, 2006 5.230 5.550 5.230 5.390 62,877 +0.14(+2.67%)
May 24, 2006 5.940 6.000 5.230 5.250 140,728 -0.73(-12.21%)
May 23, 2006 5.930 6.080 5.910 5.980 48,758 +0.03(+0.50%)
May 22, 2006 5.990 6.140 5.900 5.950 53,194 -0.09(-1.49%)
May 19, 2006 6.070 6.490 6.000 6.040 654,495 +0.04(+0.67%)
May 18, 2006 5.620 6.100 5.620 6.000 337,216 +0.17(+2.92%)
May 17, 2006 5.950 5.990 5.660 5.830 57,083 -0.17(-2.83%)
May 16, 2006 5.880 6.000 5.610 6.000 52,707 +0.20(+3.45%)
May 15, 2006 5.800 6.000 5.700 5.800 42,662 +0.20(+3.57%)
May 12, 2006 5.700 5.790 5.500 5.600 41,497 -0.10(-1.75%)
May 11, 2006 5.740 5.930 5.510 5.700 323,635 -0.09(-1.55%)
May 10, 2006 5.850 5.950 5.640 5.790 86,352 +0.11(+1.94%)
May 09, 2006 5.540 5.950 5.450 5.680 131,080 +0.09(+1.61%)
May 08, 2006 5.630 5.684 5.420 5.590 130,416 -0.08(-1.41%)
May 05, 2006 5.400 5.700 5.340 5.670 436,127 +0.33(+6.18%)
May 04, 2006 5.330 5.400 5.300 5.340 16,584 +0.04(+0.76%)
May 03, 2006 5.350 5.350 5.200 5.300 16,687 -0.05(-0.93%)
May 02, 2006 5.320 5.400 5.280 5.350 18,956 +0.03(+0.56%)
May 01, 2006 5.450 5.500 5.300 5.320 55,928 -0.13(-2.39%)
Apr 28, 2006 5.750 5.800 5.330 5.450 87,600 -0.29(-5.05%)
Apr 27, 2006 5.450 5.770 5.370 5.740 271,291 +0.22(+3.99%)
Apr 26, 2006 5.430 5.640 5.340 5.520 41,154 +0.15(+2.79%)
Apr 25, 2006 5.500 5.500 5.280 5.370 38,430 -0.13(-2.36%)
Apr 24, 2006 5.380 5.560 5.220 5.500 41,568 +0.04(+0.73%)
Apr 21, 2006 5.500 5.720 5.400 5.460 132,828 +0.09(+1.68%)
Apr 20, 2006 5.700 5.700 5.300 5.370 170,494 -0.36(-6.28%)
Apr 19, 2006 5.390 5.730 5.320 5.730 87,362 +0.33(+6.11%)
Apr 18, 2006 5.770 5.770 5.300 5.400 78,101 -0.34(-5.92%)
Apr 17, 2006 5.010 6.000 5.010 5.740 1,141,779 +0.63(+12.33%)
Apr 13, 2006 4.750 5.130 4.750 5.110 21,816 +0.26(+5.36%)
Apr 12, 2006 5.070 5.140 4.750 4.850 126,633 -0.22(-4.34%)
Apr 11, 2006 5.460 5.990 4.860 5.070 420,133 -0.29(-5.41%)
Apr 10, 2006 5.000 5.470 4.960 5.360 384,278 +0.65(+13.80%)
Apr 07, 2006 4.810 4.900 4.620 4.710 147,928 -0.10(-2.08%)
Apr 06, 2006 4.400 5.220 4.310 4.810 352,231 +0.58(+13.71%)
Apr 05, 2006 3.950 4.390 3.800 4.230 974,899 +0.32(+8.19%)
Apr 04, 2006 4.000 4.120 3.820 3.910 83,312 +0.14(+3.77%)
Apr 03, 2006 3.950 3.950 3.710 3.768 11,622 -0.09(-2.38%)
Mar 31, 2006 3.850 3.900 3.730 3.860 116,009 -0.09(-2.28%)
Mar 30, 2006 3.800 3.990 3.800 3.950 18,893 +0.00(+0.00%)
Mar 29, 2006 3.970 4.130 3.800 3.950 47,785 -0.02(-0.50%)
Mar 28, 2006 4.100 4.100 3.970 3.970 9,313 -0.04(-1.00%)
Mar 27, 2006 3.940 4.070 3.940 4.010 5,692 +0.05(+1.26%)
Mar 24, 2006 3.980 4.170 3.930 3.960 25,202 -0.07(-1.74%)
Mar 23, 2006 4.000 4.200 3.910 4.030 28,100 +0.13(+3.33%)
Mar 22, 2006 4.100 4.100 3.880 3.900 11,600 -0.18(-4.41%)
Mar 21, 2006 4.060 4.120 4.010 4.080 12,750 +0.07(+1.75%)
Mar 20, 2006 4.200 4.590 3.990 4.010 19,686 -0.14(-3.37%)
Mar 17, 2006 3.910 4.770 3.590 4.150 67,335 +0.19(+4.80%)
Mar 16, 2006 4.000 4.050 3.900 3.960 36,599 -0.07(-1.74%)
Mar 15, 2006 3.980 4.250 3.980 4.030 20,990 -0.05(-1.23%)
Mar 14, 2006 4.000 4.100 4.000 4.080 19,110 +0.01(+0.25%)
Mar 13, 2006 4.300 4.310 4.000 4.070 71,532 -0.38(-8.54%)
Mar 10, 2006 4.430 4.460 4.300 4.450 9,690 +0.03(+0.68%)
Mar 09, 2006 4.510 4.510 4.420 4.420 3,002 -0.05(-1.12%)
Mar 08, 2006 4.650 4.650 4.410 4.470 7,952 -0.22(-4.69%)
Mar 07, 2006 4.650 4.760 4.650 4.690 10,396 -0.28(-5.63%)
Mar 06, 2006 4.290 4.970 4.290 4.970 28,296 +0.57(+12.95%)
Mar 03, 2006 4.590 4.600 4.370 4.400 12,842 -0.13(-2.87%)
Mar 02, 2006 4.350 4.530 4.180 4.530 10,825 +0.20(+4.62%)
Mar 01, 2006 4.110 4.330 4.100 4.330 34,114 +0.15(+3.59%)
Feb 28, 2006 4.200 4.250 4.050 4.180 28,937 -0.02(-0.48%)
Feb 27, 2006 4.420 4.420 4.180 4.200 31,629 -0.22(-4.98%)
Feb 24, 2006 4.430 4.600 4.300 4.420 38,631 -0.07(-1.56%)
Feb 23, 2006 4.610 4.660 4.340 4.490 45,416 -0.25(-5.27%)
Feb 22, 2006 4.600 4.870 4.580 4.740 18,117 +0.07(+1.50%)
Feb 21, 2006 4.700 5.000 4.650 4.670 21,611 -0.04(-0.85%)
Feb 17, 2006 4.730 4.810 4.700 4.710 8,766 -0.11(-2.28%)
Feb 16, 2006 4.770 4.829 4.710 4.820 18,700 +0.04(+0.84%)
Feb 15, 2006 4.880 4.970 4.740 4.780 15,736 -0.09(-1.85%)
Feb 14, 2006 5.010 5.020 4.870 4.870 10,959 -0.14(-2.79%)
Feb 13, 2006 5.040 5.050 4.990 5.010 6,464 -0.01(-0.20%)
Feb 10, 2006 5.000 5.020 4.990 5.020 2,890 +0.00(+0.00%)
Feb 09, 2006 5.000 5.060 4.950 5.020 6,631 +0.04(+0.80%)
Feb 08, 2006 4.950 5.040 4.950 4.980 3,840 +0.02(+0.40%)
Feb 07, 2006 5.000 5.090 4.910 4.960 24,000 -0.14(-2.75%)
Feb 06, 2006 5.190 5.190 5.060 5.100 10,375 -0.01(-0.20%)
Feb 03, 2006 5.090 5.130 5.070 5.110 4,490 +0.06(+1.19%)
Feb 02, 2006 5.040 5.076 5.010 5.050 5,380 +0.03(+0.60%)
Feb 01, 2006 5.290 5.290 4.986 5.020 19,058 -0.08(-1.57%)
Jan 31, 2006 5.000 5.150 4.960 5.100 33,505 +0.11(+2.20%)
Jan 30, 2006 4.960 5.000 4.950 4.990 11,843 -0.03(-0.60%)
Jan 27, 2006 4.970 5.070 4.850 5.020 25,560 +0.00(+0.00%)
Jan 26, 2006 4.890 5.090 4.850 5.020 44,884 +0.03(+0.60%)
Jan 25, 2006 4.880 4.990 4.770 4.990 24,647 +0.05(+1.01%)
Jan 24, 2006 4.900 4.940 4.770 4.940 35,709 +0.04(+0.82%)
Jan 23, 2006 5.070 5.100 4.870 4.900 52,299 -0.23(-4.48%)
Jan 20, 2006 5.500 5.500 5.100 5.130 77,216 -0.15(-2.84%)
Jan 19, 2006 5.400 5.420 5.150 5.280 119,404 -0.10(-1.86%)
Jan 18, 2006 5.100 5.380 5.080 5.380 124,832 +0.20(+3.86%)
Jan 17, 2006 5.250 5.360 5.080 5.180 49,755 -0.09(-1.71%)
Jan 13, 2006 5.280 5.320 5.190 5.270 23,444 +0.05(+0.96%)
Jan 12, 2006 5.500 5.520 5.160 5.220 99,200 -0.27(-4.92%)
Jan 11, 2006 5.970 5.970 5.480 5.490 76,455 -0.48(-8.04%)
Jan 10, 2006 6.008 6.010 5.960 5.970 17,410 -0.03(-0.50%)
Jan 09, 2006 6.110 6.320 6.000 6.000 39,364 -0.07(-1.15%)
Jan 06, 2006 5.970 6.070 5.720 6.070 74,378 +0.33(+5.75%)
Jan 05, 2006 5.810 6.090 5.650 5.740 175,407 +0.16(+2.87%)
Jan 04, 2006 5.550 5.740 5.380 5.580 37,886 +0.25(+4.69%)
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.