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

Trio-Tech International (NY: TRT )

6.658 +0.008 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2008 6.500 6.500 6.280 6.430 1,320 -0.02(-0.31%)
Apr 29, 2008 6.580 6.580 6.220 6.450 9,288 -0.04(-0.62%)
Apr 28, 2008 6.550 6.550 6.350 6.490 5,220 +0.01(+0.19%)
Apr 25, 2008 6.470 6.540 6.370 6.478 9,200 -0.02(-0.34%)
Apr 24, 2008 6.250 6.500 6.100 6.500 16,400 +0.01(+0.15%)
Apr 23, 2008 6.000 6.490 5.850 6.490 16,677 +0.31(+5.02%)
Apr 22, 2008 6.150 6.180 5.750 6.180 11,000 -0.06(-0.96%)
Apr 21, 2008 6.290 6.290 6.150 6.240 5,990 -0.04(-0.64%)
Apr 18, 2008 5.990 6.280 5.750 6.280 8,200 +0.30(+5.02%)
Apr 17, 2008 5.670 5.980 5.640 5.980 7,900 +0.21(+3.64%)
Apr 16, 2008 5.830 6.000 5.680 5.770 5,452 -0.16(-2.70%)
Apr 15, 2008 5.600 6.140 5.600 5.930 9,750 +0.08(+1.37%)
Apr 14, 2008 5.780 5.950 5.500 5.850 13,550 +0.07(+1.21%)
Apr 11, 2008 5.750 5.900 5.600 5.780 4,900 -0.06(-1.03%)
Apr 10, 2008 5.850 5.860 5.550 5.840 11,200 +0.03(+0.52%)
Apr 09, 2008 5.600 5.810 5.600 5.810 6,800 +0.11(+1.93%)
Apr 08, 2008 5.700 5.750 5.520 5.700 17,484 -0.10(-1.72%)
Apr 07, 2008 5.820 5.820 5.580 5.800 5,200 +0.15(+2.65%)
Apr 04, 2008 5.450 5.690 5.330 5.650 18,100 +0.23(+4.24%)
Apr 03, 2008 6.200 6.280 5.300 5.420 75,382 -0.82(-13.14%)
Apr 02, 2008 6.350 6.350 6.240 6.240 2,800 -0.12(-1.89%)
Apr 01, 2008 6.390 6.500 6.340 6.360 4,200 +0.01(+0.16%)
Mar 31, 2008 6.450 6.450 5.870 6.350 18,200 +0.00(+0.00%)
Mar 28, 2008 6.330 6.440 6.120 6.350 22,275 +0.10(+1.60%)
Mar 27, 2008 5.990 6.250 5.900 6.250 11,000 +0.26(+4.34%)
Mar 26, 2008 5.900 5.990 5.780 5.990 11,700 +0.11(+1.87%)
Mar 25, 2008 5.750 5.880 5.650 5.880 10,700 +0.05(+0.86%)
Mar 24, 2008 5.860 5.890 5.750 5.830 10,400 +0.08(+1.39%)
Mar 21, 2008 5.680 5.890 5.551 5.750 6,900 +0.00(+0.00%)
Mar 20, 2008 5.680 5.890 5.551 5.750 6,900 +0.04(+0.70%)
Mar 19, 2008 5.650 5.900 5.650 5.710 15,100 -0.08(-1.38%)
Mar 18, 2008 5.740 5.800 5.620 5.790 16,500 +0.19(+3.39%)
Mar 17, 2008 5.620 5.750 5.530 5.600 42,650 +0.03(+0.54%)
Mar 14, 2008 5.940 5.960 5.570 5.570 43,200 -0.23(-3.97%)
Mar 13, 2008 5.710 5.930 5.400 5.800 23,300 +0.11(+1.93%)
Mar 12, 2008 5.440 5.780 5.400 5.690 25,750 +0.19(+3.45%)
Mar 11, 2008 5.580 5.650 5.400 5.500 31,550 +0.07(+1.29%)
Mar 10, 2008 5.580 5.680 5.430 5.430 30,130 -0.20(-3.55%)
Mar 07, 2008 5.600 5.660 5.530 5.630 20,900 +0.01(+0.18%)
Mar 06, 2008 5.680 5.690 5.500 5.620 26,680 -0.02(-0.35%)
Mar 05, 2008 5.400 5.640 5.370 5.640 23,700 +0.27(+5.03%)
Mar 04, 2008 5.390 5.490 5.250 5.370 31,500 +0.02(+0.37%)
Mar 03, 2008 5.330 5.500 5.060 5.350 16,945 +0.07(+1.42%)
Feb 29, 2008 6.250 6.250 5.100 5.275 127,443 -0.93(-14.92%)
Feb 28, 2008 6.600 6.690 6.170 6.200 46,549 -0.40(-6.06%)
Feb 27, 2008 6.660 7.130 6.560 6.600 53,700 -0.40(-5.71%)
Feb 26, 2008 7.020 7.090 6.980 7.000 12,000 -0.05(-0.71%)
Feb 25, 2008 6.940 7.200 6.940 7.050 11,100 +0.05(+0.71%)
Feb 22, 2008 7.000 7.150 7.000 7.000 11,147 -0.04(-0.57%)
Feb 21, 2008 6.920 7.100 6.850 7.040 18,500 +0.08(+1.15%)
Feb 20, 2008 7.050 7.050 6.960 6.960 42,000 -0.04(-0.57%)
Feb 19, 2008 7.250 7.250 7.000 7.000 27,700 -0.06(-0.85%)
Feb 18, 2008 7.030 7.220 7.000 7.060 0 +0.00(+0.00%)
Feb 15, 2008 7.030 7.220 7.000 7.060 20,276 +0.01(+0.14%)
Feb 14, 2008 7.350 7.350 7.000 7.050 54,600 -0.25(-3.43%)
Feb 13, 2008 7.190 7.380 7.150 7.300 28,350 +0.12(+1.67%)
Feb 12, 2008 8.040 8.040 6.780 7.180 151,543 -1.02(-12.44%)
Feb 11, 2008 7.980 8.200 7.950 8.200 15,377 +0.16(+1.99%)
Feb 08, 2008 7.800 8.150 7.750 8.040 11,950 -0.07(-0.86%)
Feb 07, 2008 7.850 8.250 7.850 8.110 13,800 +0.16(+2.01%)
Feb 06, 2008 7.977 8.100 7.850 7.950 12,694 +0.05(+0.63%)
Feb 05, 2008 7.900 8.000 7.800 7.900 11,400 -0.10(-1.25%)
Feb 04, 2008 8.400 8.500 8.000 8.000 15,100 -0.40(-4.76%)
Feb 01, 2008 8.220 8.570 8.060 8.400 18,699 +0.28(+3.45%)
Jan 31, 2008 7.800 8.250 7.800 8.120 17,420 +0.32(+4.10%)
Jan 30, 2008 7.860 8.000 7.800 7.800 7,155 -0.05(-0.64%)
Jan 29, 2008 7.940 7.940 7.850 7.850 9,800 -0.11(-1.38%)
Jan 28, 2008 7.970 8.160 7.900 7.960 5,800 +0.11(+1.40%)
Jan 25, 2008 7.890 7.950 7.800 7.850 3,850 -0.04(-0.51%)
Jan 24, 2008 7.590 7.890 7.550 7.890 5,800 +0.34(+4.50%)
Jan 23, 2008 7.570 7.650 7.170 7.550 19,057 -0.10(-1.31%)
Jan 22, 2008 7.370 7.800 7.300 7.650 12,000 -0.17(-2.17%)
Jan 21, 2008 7.700 7.850 7.690 7.820 0 +0.00(+0.00%)
Jan 18, 2008 7.700 7.850 7.690 7.820 17,000 +0.16(+2.09%)
Jan 17, 2008 8.200 8.200 7.660 7.660 25,300 -0.50(-6.13%)
Jan 16, 2008 8.600 8.600 8.160 8.160 13,900 -0.54(-6.21%)
Jan 15, 2008 9.400 9.410 8.550 8.700 8,300 +0.10(+1.16%)
Jan 14, 2008 8.790 8.790 8.410 8.600 9,400 -0.25(-2.82%)
Jan 11, 2008 8.230 8.940 8.230 8.850 21,000 +0.59(+7.14%)
Jan 10, 2008 8.380 8.600 8.260 8.260 6,100 -0.29(-3.39%)
Jan 09, 2008 8.650 8.740 8.530 8.550 9,600 -0.01(-0.12%)
Jan 08, 2008 8.630 8.900 8.560 8.560 8,295 -0.22(-2.51%)
Jan 07, 2008 9.300 9.300 8.720 8.780 10,400 -0.42(-4.57%)
Jan 04, 2008 9.650 9.800 9.200 9.200 27,300 -0.39(-4.07%)
Jan 03, 2008 10.25 10.25 9.540 9.590 20,400 -0.49(-4.86%)
Jan 02, 2008 9.250 10.43 9.250 10.08 23,100 +0.92(+10.04%)
Jan 01, 2008 9.430 9.430 9.080 9.160 0 +0.00(+0.00%)
Dec 31, 2007 9.430 9.430 9.080 9.160 24,970 -0.19(-2.03%)
Dec 28, 2007 9.540 9.550 9.210 9.350 19,900 +0.09(+0.97%)
Dec 27, 2007 9.150 9.490 9.110 9.260 11,500 +0.12(+1.31%)
Dec 26, 2007 9.460 9.600 9.140 9.140 26,000 -0.41(-4.29%)
Dec 24, 2007 9.140 9.640 9.140 9.550 20,200 +0.43(+4.71%)
Dec 21, 2007 9.300 9.440 9.120 9.120 19,100 +0.17(+1.90%)
Dec 20, 2007 8.610 9.050 8.610 8.950 15,300 +0.43(+5.05%)
Dec 19, 2007 8.200 8.890 8.000 8.520 32,300 +0.26(+3.15%)
Dec 18, 2007 8.350 8.370 8.160 8.260 25,600 -0.05(-0.60%)
Dec 17, 2007 8.550 8.650 8.300 8.310 40,745 -0.32(-3.71%)
Dec 14, 2007 8.700 8.850 8.560 8.630 29,400 -0.17(-1.93%)
Dec 13, 2007 9.040 9.040 8.700 8.800 25,000 -0.23(-2.55%)
Dec 12, 2007 9.300 9.500 9.000 9.030 16,400 -0.32(-3.42%)
Dec 11, 2007 9.600 9.630 9.110 9.350 43,200 -0.10(-1.06%)
Dec 10, 2007 9.350 9.650 9.350 9.450 23,500 +0.00(+0.00%)
Dec 07, 2007 9.600 9.690 9.200 9.450 41,500 -0.20(-2.07%)
Dec 06, 2007 9.550 9.720 9.500 9.650 27,100 -0.04(-0.41%)
Dec 05, 2007 9.640 9.830 9.510 9.690 8,800 +0.12(+1.25%)
Dec 04, 2007 9.600 9.800 9.460 9.570 38,500 -0.12(-1.24%)
Dec 03, 2007 9.790 9.940 9.650 9.690 25,600 -0.16(-1.62%)
Nov 30, 2007 9.770 9.930 9.350 9.850 44,100 +0.08(+0.82%)
Nov 29, 2007 9.650 10.48 9.340 9.770 46,800 +0.08(+0.83%)
Nov 28, 2007 9.600 9.800 9.600 9.690 16,500 +0.13(+1.36%)
Nov 27, 2007 9.600 9.950 9.560 9.560 40,400 -0.07(-0.73%)
Nov 26, 2007 9.970 10.05 9.580 9.630 20,200 -0.23(-2.33%)
Nov 23, 2007 9.820 10.20 9.710 9.860 33,600 +0.17(+1.75%)
Nov 21, 2007 9.980 10.29 9.660 9.690 32,900 -0.36(-3.58%)
Nov 20, 2007 10.55 10.55 9.750 10.05 41,700 -0.50(-4.74%)
Nov 19, 2007 10.74 11.09 10.48 10.55 22,100 -0.15(-1.40%)
Nov 16, 2007 11.15 11.20 10.61 10.70 34,300 -0.46(-4.12%)
Nov 15, 2007 10.15 11.45 10.10 11.16 64,500 +0.94(+9.20%)
Nov 14, 2007 10.62 11.45 10.15 10.22 80,250 -0.74(-6.75%)
Nov 13, 2007 11.05 11.17 10.15 10.96 48,900 -0.24(-2.14%)
Nov 12, 2007 11.30 11.47 10.92 11.20 17,400 -0.10(-0.88%)
Nov 09, 2007 11.30 11.55 10.91 11.30 25,700 -0.20(-1.74%)
Nov 08, 2007 11.35 11.72 11.03 11.50 42,900 +0.15(+1.32%)
Nov 07, 2007 11.55 11.93 11.35 11.35 9,800 -0.30(-2.58%)
Nov 06, 2007 11.28 11.73 11.21 11.65 26,300 +0.25(+2.19%)
Nov 05, 2007 11.35 11.80 11.06 11.40 15,900 -0.08(-0.70%)
Nov 02, 2007 11.20 11.73 11.06 11.48 21,300 +0.23(+2.04%)
Nov 01, 2007 11.45 11.59 11.25 11.25 32,400 -0.34(-2.93%)
Oct 31, 2007 11.26 11.79 11.25 11.59 47,100 +0.34(+3.02%)
Oct 30, 2007 11.35 11.64 11.21 11.25 48,900 -0.20(-1.75%)
Oct 29, 2007 11.45 11.50 11.10 11.45 45,100 +0.10(+0.88%)
Oct 26, 2007 11.35 11.63 11.20 11.35 15,500 +0.15(+1.34%)
Oct 25, 2007 11.30 11.40 10.96 11.20 15,700 -0.22(-1.93%)
Oct 24, 2007 11.53 11.64 10.95 11.42 15,100 -0.07(-0.61%)
Oct 23, 2007 11.48 11.49 11.00 11.49 27,800 +0.04(+0.35%)
Oct 22, 2007 11.50 11.51 11.30 11.45 13,700 -0.23(-1.97%)
Oct 19, 2007 11.90 12.01 11.61 11.68 6,100 -0.12(-1.02%)
Oct 18, 2007 11.75 12.14 11.70 11.80 40,200 -0.25(-2.07%)
Oct 17, 2007 11.90 12.05 11.31 12.05 68,900 +0.06(+0.50%)
Oct 16, 2007 12.08 12.30 11.86 11.99 29,800 -0.15(-1.24%)
Oct 15, 2007 12.65 12.65 11.88 12.14 19,300 -0.36(-2.88%)
Oct 12, 2007 12.30 12.65 12.26 12.50 22,200 +0.35(+2.88%)
Oct 11, 2007 12.40 12.69 12.00 12.15 53,400 -0.29(-2.33%)
Oct 10, 2007 12.10 12.60 12.10 12.44 26,700 +0.13(+1.06%)
Oct 09, 2007 11.85 12.31 11.35 12.31 27,400 +0.56(+4.77%)
Oct 08, 2007 11.60 11.88 11.55 11.75 14,100 -0.01(-0.07%)
Oct 05, 2007 11.64 11.78 11.60 11.76 16,000 +0.22(+1.89%)
Oct 04, 2007 11.60 11.73 11.50 11.54 10,100 -0.01(-0.09%)
Oct 03, 2007 12.10 12.10 11.26 11.55 70,300 -0.35(-2.94%)
Oct 02, 2007 11.80 12.52 11.38 11.90 90,400 +0.15(+1.28%)
Oct 01, 2007 10.95 12.15 10.88 11.75 80,900 +0.88(+8.10%)
Sep 28, 2007 10.60 10.95 10.31 10.87 35,700 +0.24(+2.26%)
Sep 27, 2007 10.70 10.84 10.40 10.63 30,400 -0.18(-1.67%)
Sep 26, 2007 10.85 10.98 10.40 10.81 54,400 -0.14(-1.28%)
Sep 25, 2007 11.20 11.20 10.70 10.95 56,700 -0.16(-1.44%)
Sep 24, 2007 11.55 11.55 10.78 11.11 56,000 -0.26(-2.29%)
Sep 21, 2007 11.00 11.49 10.70 11.37 140,700 +0.62(+5.77%)
Sep 20, 2007 9.980 10.76 9.750 10.75 136,900 +0.80(+8.04%)
Sep 19, 2007 10.09 10.18 9.400 9.950 244,300 -0.05(-0.50%)
Sep 18, 2007 9.900 10.15 9.320 10.00 185,500 +0.21(+2.15%)
Sep 17, 2007 13.50 13.50 9.550 9.790 549,500 -5.27(-34.99%)
Sep 14, 2007 14.15 15.32 13.74 15.06 33,700 +0.47(+3.22%)
Sep 13, 2007 15.25 15.32 14.35 14.59 99,200 -0.68(-4.45%)
Sep 12, 2007 15.55 15.63 15.18 15.27 33,100 -0.20(-1.29%)
Sep 11, 2007 16.30 16.40 15.20 15.47 72,100 -0.63(-3.91%)
Sep 10, 2007 16.35 16.36 16.05 16.10 13,000 -0.44(-2.66%)
Sep 07, 2007 16.65 16.75 16.06 16.54 25,300 -0.27(-1.61%)
Sep 06, 2007 17.50 17.50 16.60 16.81 24,200 -0.67(-3.83%)
Sep 05, 2007 17.29 17.94 17.29 17.48 26,600 +0.20(+1.16%)
Sep 04, 2007 17.75 17.75 16.81 17.28 52,700 -0.37(-2.10%)
Aug 31, 2007 17.15 17.95 17.15 17.65 12,100 +0.65(+3.82%)
Aug 30, 2007 16.30 17.39 16.30 17.00 25,300 +0.55(+3.34%)
Aug 29, 2007 16.48 17.24 16.45 16.45 21,800 +0.00(+0.00%)
Aug 28, 2007 16.95 16.95 16.17 16.45 49,800 -0.62(-3.63%)
Aug 27, 2007 17.40 17.70 16.96 17.07 23,100 -0.51(-2.90%)
Aug 24, 2007 17.75 17.80 17.27 17.58 26,400 -0.29(-1.62%)
Aug 23, 2007 17.90 18.00 17.51 17.87 35,500 +0.07(+0.39%)
Aug 22, 2007 16.99 18.15 16.55 17.80 87,000 +0.95(+5.64%)
Aug 21, 2007 16.60 17.35 16.46 16.85 12,600 +0.10(+0.60%)
Aug 20, 2007 17.00 17.73 16.25 16.75 26,600 +0.03(+0.18%)
Aug 17, 2007 19.41 19.41 15.05 16.72 17,300 +0.02(+0.12%)
Aug 16, 2007 17.00 17.00 15.60 16.70 47,300 -0.41(-2.40%)
Aug 15, 2007 18.00 18.00 17.11 17.11 27,800 -0.90(-5.00%)
Aug 14, 2007 18.40 18.40 17.48 18.01 29,300 -0.46(-2.49%)
Aug 13, 2007 17.50 18.88 17.50 18.47 67,400 +1.09(+6.27%)
Aug 10, 2007 16.85 17.54 16.09 17.38 56,100 +0.78(+4.70%)
Aug 09, 2007 17.50 18.50 16.01 16.60 57,100 -1.25(-7.00%)
Aug 08, 2007 18.15 18.38 17.74 17.85 40,200 -0.20(-1.11%)
Aug 07, 2007 18.10 18.10 17.70 18.05 34,600 -0.15(-0.82%)
Aug 06, 2007 19.00 19.00 17.00 18.20 87,800 -0.80(-4.21%)
Aug 03, 2007 19.55 20.43 19.00 19.00 36,500 -1.43(-7.00%)
Aug 02, 2007 19.95 20.44 19.40 20.43 43,000 +0.53(+2.66%)
Aug 01, 2007 20.10 20.20 19.60 19.90 57,500 -0.15(-0.75%)
Jul 31, 2007 20.00 20.44 19.91 20.05 30,800 +0.24(+1.21%)
Jul 30, 2007 19.60 20.19 19.40 19.81 38,100 +0.16(+0.81%)
Jul 27, 2007 20.35 20.84 19.20 19.65 46,900 -0.45(-2.24%)
Jul 26, 2007 21.10 21.40 19.55 20.10 88,200 -1.55(-7.16%)
Jul 25, 2007 22.85 23.32 21.30 21.65 87,000 -1.19(-5.21%)
Jul 24, 2007 22.92 24.40 22.51 22.84 174,400 -0.96(-4.05%)
Jul 23, 2007 24.00 24.34 23.50 23.80 129,800 +0.14(+0.61%)
Jul 20, 2007 22.60 24.10 22.16 23.66 65,600 +1.10(+4.88%)
Jul 19, 2007 23.50 23.64 22.12 22.56 25,000 -0.44(-1.91%)
Jul 18, 2007 22.75 23.17 22.00 23.00 67,600 +0.20(+0.88%)
Jul 17, 2007 22.19 23.19 21.90 22.80 84,000 +0.61(+2.74%)
Jul 16, 2007 23.20 24.75 21.98 22.19 154,700 -0.73(-3.18%)
Jul 13, 2007 22.65 23.50 22.61 22.92 54,300 +0.14(+0.61%)
Jul 12, 2007 23.38 24.00 22.60 22.78 110,600 -0.58(-2.48%)
Jul 11, 2007 20.15 23.42 19.91 23.36 215,500 +3.01(+14.79%)
Jul 10, 2007 20.40 20.60 20.05 20.35 45,600 -0.15(-0.73%)
Jul 09, 2007 20.60 21.15 20.11 20.50 58,600 -0.08(-0.38%)
Jul 06, 2007 20.30 20.90 19.88 20.58 50,400 -0.02(-0.10%)
Jul 05, 2007 19.47 20.60 19.30 20.60 100,300 +1.19(+6.10%)
Jul 03, 2007 19.56 19.95 19.30 19.41 29,400 -0.05(-0.28%)
Jul 02, 2007 19.80 19.80 19.30 19.47 51,600 -0.48(-2.41%)
Jun 29, 2007 20.15 20.24 19.76 19.95 43,400 -0.05(-0.25%)
Jun 28, 2007 20.40 20.64 19.89 20.00 42,500 -0.20(-0.99%)
Jun 27, 2007 20.00 20.64 19.57 20.20 25,200 +0.22(+1.10%)
Jun 26, 2007 20.45 20.98 19.90 19.98 25,000 -0.43(-2.11%)
Jun 25, 2007 20.45 20.88 19.90 20.41 31,400 -0.10(-0.49%)
Jun 22, 2007 20.78 21.44 20.03 20.51 41,000 -0.04(-0.19%)
Jun 21, 2007 20.50 20.87 19.51 20.55 30,000 -0.03(-0.15%)
Jun 20, 2007 21.90 22.19 20.44 20.58 43,000 -1.05(-4.85%)
Jun 19, 2007 21.15 22.00 20.72 21.63 44,000 +0.75(+3.59%)
Jun 18, 2007 20.46 21.15 20.46 20.88 20,300 +0.42(+2.05%)
Jun 15, 2007 20.85 21.30 20.01 20.46 45,600 -0.27(-1.30%)
Jun 14, 2007 19.00 21.10 18.75 20.73 118,300 +1.88(+9.97%)
Jun 13, 2007 18.95 19.30 18.36 18.85 25,500 -0.01(-0.05%)
Jun 12, 2007 19.01 19.55 18.75 18.86 30,200 -0.28(-1.45%)
Jun 11, 2007 18.70 19.25 18.70 19.14 29,900 +0.62(+3.36%)
Jun 08, 2007 18.18 18.60 18.10 18.52 26,100 +0.14(+0.79%)
Jun 07, 2007 18.98 19.35 18.12 18.37 63,300 -0.61(-3.21%)
Jun 06, 2007 19.46 20.08 18.86 18.98 59,500 -0.50(-2.57%)
Jun 05, 2007 19.20 19.88 19.14 19.48 35,900 +0.24(+1.25%)
Jun 04, 2007 19.53 19.60 19.19 19.24 36,800 -0.08(-0.42%)
Jun 01, 2007 19.15 19.90 19.01 19.32 56,700 +0.22(+1.16%)
May 31, 2007 18.82 19.25 18.70 19.10 42,800 +0.16(+0.84%)
May 30, 2007 19.10 19.28 18.71 18.94 37,600 -0.11(-0.58%)
May 29, 2007 18.80 19.33 18.71 19.05 31,085 +0.25(+1.33%)
May 25, 2007 18.76 19.25 18.65 18.80 53,000 +0.10(+0.53%)
May 24, 2007 18.45 19.27 18.10 18.70 117,100 +0.00(+0.00%)
May 23, 2007 20.85 22.20 18.30 18.70 278,300 -2.08(-10.01%)
May 22, 2007 21.15 21.20 20.25 20.78 39,100 -0.22(-1.05%)
May 21, 2007 19.20 21.25 19.20 21.00 242,800 +1.98(+10.41%)
May 18, 2007 19.32 19.69 18.76 19.02 68,000 -0.31(-1.60%)
May 17, 2007 19.80 20.48 19.15 19.33 91,100 -0.37(-1.88%)
May 16, 2007 20.00 20.15 19.21 19.70 120,200 -0.40(-1.99%)
May 15, 2007 20.55 21.35 19.72 20.10 113,200 -0.80(-3.83%)
May 14, 2007 22.20 22.40 19.75 20.90 118,600 -1.03(-4.70%)
May 11, 2007 20.60 22.50 20.60 21.93 121,700 +1.32(+6.40%)
May 10, 2007 21.25 21.28 20.20 20.61 108,300 -0.86(-4.00%)
May 09, 2007 19.50 21.47 18.11 21.47 493,400 +5.21(+32.04%)
May 08, 2007 16.10 17.18 15.85 16.26 99,750 +0.03(+0.18%)
May 07, 2007 16.24 16.24 15.65 16.23 35,100 -0.01(-0.06%)
May 04, 2007 16.20 16.35 16.09 16.24 8,600 +0.07(+0.43%)
May 03, 2007 16.43 16.50 15.60 16.17 37,100 -0.06(-0.37%)
May 02, 2007 15.52 16.24 15.52 16.23 36,900 +0.69(+4.44%)
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.