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

Addvantage Techs Group (NQ: AEY )

0.3600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 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 (%)
Nov 28, 2008 1.290 1.350 1.290 1.300 14,448 +0.01(+1.01%)
Nov 26, 2008 1.290 1.290 1.268 1.287 8,039 +0.01(+0.55%)
Nov 25, 2008 1.300 1.320 1.230 1.280 34,600 -0.02(-1.54%)
Nov 24, 2008 1.500 1.590 1.020 1.300 32,450 -0.19(-12.75%)
Nov 21, 2008 1.500 1.519 1.460 1.490 14,444 -0.01(-0.67%)
Nov 20, 2008 1.530 1.530 1.500 1.500 12,523 -0.03(-1.95%)
Nov 19, 2008 1.610 1.610 1.500 1.530 19,656 -0.07(-4.38%)
Nov 18, 2008 1.780 1.820 1.600 1.600 129,126 -0.12(-6.98%)
Nov 17, 2008 1.730 1.730 1.720 1.720 2,580 -0.04(-2.28%)
Nov 14, 2008 1.770 1.770 1.760 1.760 4,000 -0.04(-2.22%)
Nov 13, 2008 1.780 1.980 1.770 1.800 7,251 +0.02(+1.12%)
Nov 12, 2008 1.940 1.980 1.780 1.780 11,202 -0.05(-2.73%)
Nov 11, 2008 1.900 1.900 1.830 1.830 8,148 -0.07(-3.68%)
Nov 10, 2008 1.920 1.920 1.900 1.900 6,828 +0.15(+8.57%)
Nov 07, 2008 1.850 1.980 1.750 1.750 11,275 +0.02(+1.10%)
Nov 06, 2008 1.850 1.850 1.719 1.731 900 -0.16(-8.70%)
Nov 05, 2008 1.980 1.980 1.752 1.896 8,050 -0.07(-3.76%)
Nov 04, 2008 2.020 2.060 1.970 1.970 28,558 +0.04(+2.08%)
Nov 03, 2008 1.980 2.030 1.930 1.930 11,535 -0.07(-3.50%)
Oct 31, 2008 1.930 2.170 1.850 2.000 19,280 +0.07(+3.63%)
Oct 30, 2008 1.980 1.990 1.920 1.930 13,400 +0.03(+1.58%)
Oct 29, 2008 1.920 2.000 1.890 1.900 13,793 +0.02(+1.06%)
Oct 28, 2008 1.930 1.930 1.820 1.880 23,214 -0.04(-2.08%)
Oct 27, 2008 1.680 1.930 1.680 1.920 14,630 +0.10(+5.49%)
Oct 24, 2008 1.750 1.820 1.750 1.820 4,800 +0.02(+1.11%)
Oct 23, 2008 1.850 1.850 1.770 1.800 14,810 +0.00(+0.00%)
Oct 22, 2008 1.910 1.910 1.710 1.800 10,590 -0.01(-0.55%)
Oct 21, 2008 1.730 1.900 1.730 1.810 4,702 +0.16(+9.70%)
Oct 20, 2008 1.760 1.950 1.619 1.650 11,080 -0.03(-1.79%)
Oct 17, 2008 1.800 1.800 1.680 1.680 1,700 +0.04(+2.44%)
Oct 16, 2008 1.800 1.800 1.640 1.640 7,510 -0.11(-6.29%)
Oct 15, 2008 1.720 1.760 1.602 1.750 25,680 +0.19(+12.18%)
Oct 14, 2008 1.750 1.870 1.550 1.560 26,145 -0.19(-10.86%)
Oct 13, 2008 1.950 1.950 1.500 1.750 21,129 -0.20(-10.26%)
Oct 10, 2008 1.950 2.100 1.950 1.950 15,569 -0.05(-2.50%)
Oct 09, 2008 2.080 2.080 1.950 2.000 11,571 -0.03(-1.67%)
Oct 08, 2008 1.950 2.034 1.950 2.034 6,290 +0.04(+2.21%)
Oct 07, 2008 2.050 2.310 1.960 1.990 21,025 -0.06(-2.93%)
Oct 06, 2008 2.490 2.605 2.000 2.050 18,870 -0.44(-17.67%)
Oct 03, 2008 2.420 2.490 2.410 2.490 1,400 -0.01(-0.40%)
Oct 02, 2008 2.650 2.650 2.300 2.500 18,650 -0.15(-5.66%)
Oct 01, 2008 2.540 2.650 2.515 2.650 2,858 -0.04(-1.48%)
Sep 30, 2008 2.710 2.870 2.550 2.690 32,194 -0.10(-3.59%)
Sep 29, 2008 2.790 2.850 2.260 2.790 11,791 -0.01(-0.36%)
Sep 26, 2008 2.880 2.980 2.800 2.800 17,690 -0.07(-2.44%)
Sep 25, 2008 2.870 2.940 2.870 2.870 810 -0.13(-4.33%)
Sep 24, 2008 2.940 3.190 2.940 3.000 5,570 +0.17(+5.94%)
Sep 23, 2008 2.832 2.832 2.832 2.832 2,500 -0.12(-4.01%)
Sep 22, 2008 2.850 2.950 2.850 2.950 10,150 +0.27(+10.07%)
Sep 19, 2008 2.900 2.900 2.680 2.680 2,850 +0.07(+2.68%)
Sep 18, 2008 2.720 2.950 2.470 2.610 14,160 -0.12(-4.40%)
Sep 17, 2008 3.000 3.000 2.730 2.730 7,550 -0.27(-9.00%)
Sep 16, 2008 3.010 3.014 3.000 3.000 1,855 -0.01(-0.38%)
Sep 15, 2008 3.001 3.030 3.000 3.011 3,600 -0.09(-2.85%)
Sep 12, 2008 3.210 3.210 3.050 3.100 675 +0.06(+1.97%)
Sep 11, 2008 3.050 3.050 3.000 3.040 3,400 -0.05(-1.62%)
Sep 10, 2008 3.220 3.228 3.010 3.090 7,294 -0.16(-4.92%)
Sep 09, 2008 3.200 3.260 3.200 3.250 6,366 +0.02(+0.62%)
Sep 08, 2008 3.240 3.290 2.980 3.230 13,457 +0.11(+3.53%)
Sep 05, 2008 3.110 3.120 2.920 3.120 9,250 -0.14(-4.29%)
Sep 04, 2008 3.570 3.570 3.250 3.260 7,514 -0.17(-4.96%)
Sep 03, 2008 3.260 3.430 3.260 3.430 15,146 +0.21(+6.52%)
Sep 02, 2008 3.180 3.220 3.150 3.220 9,980 +0.08(+2.55%)
Aug 29, 2008 3.030 3.250 3.030 3.140 31,660 +0.20(+6.80%)
Aug 28, 2008 2.750 3.040 2.750 2.940 14,400 +0.19(+6.91%)
Aug 27, 2008 2.710 2.760 2.710 2.750 6,210 +0.00(+0.00%)
Aug 26, 2008 2.730 2.790 2.700 2.750 214,086 -0.01(-0.36%)
Aug 25, 2008 2.840 2.840 2.700 2.760 8,604 +0.02(+0.73%)
Aug 22, 2008 2.890 2.890 2.740 2.740 3,500 -0.02(-0.72%)
Aug 21, 2008 2.740 2.780 2.722 2.760 126,481 +0.00(+0.00%)
Aug 20, 2008 2.800 2.864 2.710 2.760 3,490 +0.02(+0.73%)
Aug 19, 2008 2.960 3.000 2.660 2.740 19,065 -0.27(-8.97%)
Aug 18, 2008 3.020 3.020 2.980 3.010 10,436 -0.04(-1.31%)
Aug 15, 2008 3.100 3.100 3.030 3.050 4,100 +0.02(+0.66%)
Aug 14, 2008 3.000 3.200 3.000 3.030 29,876 +0.00(+0.00%)
Aug 13, 2008 3.040 3.150 3.000 3.030 10,114 +0.03(+1.00%)
Aug 12, 2008 2.970 3.100 2.510 3.000 31,153 +0.00(+0.00%)
Aug 11, 2008 2.690 3.040 2.090 3.000 215,966 +0.35(+13.21%)
Aug 08, 2008 2.600 2.720 2.590 2.650 5,282 +0.00(+0.00%)
Aug 07, 2008 2.730 2.740 2.650 2.650 8,870 -0.05(-1.85%)
Aug 06, 2008 2.750 2.750 2.690 2.700 12,408 -0.05(-1.82%)
Aug 05, 2008 2.671 2.790 2.671 2.750 10,500 +0.13(+4.96%)
Aug 04, 2008 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Aug 01, 2008 2.600 2.670 2.580 2.620 6,600 +0.06(+2.34%)
Jul 31, 2008 2.740 2.812 2.550 2.560 34,770 -0.14(-5.19%)
Jul 30, 2008 2.660 2.760 2.660 2.700 7,300 -0.07(-2.53%)
Jul 29, 2008 2.770 2.810 2.660 2.770 8,000 +0.01(+0.36%)
Jul 28, 2008 2.680 2.800 2.680 2.760 2,875 +0.01(+0.36%)
Jul 25, 2008 2.810 2.840 2.650 2.750 3,175 +0.06(+2.23%)
Jul 24, 2008 2.810 2.820 2.690 2.690 7,550 -0.11(-3.93%)
Jul 23, 2008 2.700 2.810 2.700 2.800 7,900 +0.04(+1.45%)
Jul 22, 2008 2.730 2.790 2.700 2.760 4,100 -0.02(-0.72%)
Jul 21, 2008 2.800 2.800 2.730 2.780 5,000 -0.01(-0.36%)
Jul 18, 2008 2.780 2.800 2.760 2.790 6,100 +0.13(+4.89%)
Jul 17, 2008 2.650 2.750 2.650 2.660 14,700 -0.01(-0.37%)
Jul 16, 2008 2.750 2.750 2.670 2.670 20,849 -0.13(-4.64%)
Jul 15, 2008 2.730 2.800 2.700 2.800 6,959 +0.01(+0.36%)
Jul 14, 2008 2.810 2.810 2.700 2.790 1,400 +0.05(+1.82%)
Jul 11, 2008 2.660 2.800 2.650 2.740 8,932 -0.03(-1.08%)
Jul 10, 2008 2.670 2.800 2.650 2.770 31,927 +0.01(+0.36%)
Jul 09, 2008 2.790 2.870 2.750 2.760 5,696 +0.01(+0.36%)
Jul 08, 2008 2.760 2.800 2.670 2.750 43,685 +0.04(+1.48%)
Jul 07, 2008 2.650 2.850 2.650 2.710 16,445 +0.02(+0.74%)
Jul 04, 2008 2.930 2.930 2.570 2.690 28,077 +0.00(+0.00%)
Jul 03, 2008 2.930 2.930 2.570 2.690 28,077 -0.18(-6.27%)
Jul 02, 2008 3.000 3.000 2.770 2.870 51,050 +0.08(+2.87%)
Jul 01, 2008 3.010 3.010 2.770 2.790 16,134 -0.26(-8.52%)
Jun 30, 2008 3.050 3.080 3.050 3.050 5,752 -0.01(-0.33%)
Jun 27, 2008 3.050 3.080 3.030 3.060 6,200 +0.00(+0.00%)
Jun 26, 2008 3.100 3.120 3.000 3.060 23,815 -0.08(-2.55%)
Jun 25, 2008 3.190 3.200 3.140 3.140 8,100 +0.04(+1.29%)
Jun 24, 2008 3.180 3.260 3.100 3.100 11,850 -0.04(-1.27%)
Jun 23, 2008 3.100 3.160 3.060 3.140 2,413 +0.07(+2.28%)
Jun 20, 2008 3.080 3.080 3.050 3.070 10,631 -0.03(-0.97%)
Jun 19, 2008 3.110 3.170 3.070 3.100 10,440 +0.00(+0.00%)
Jun 18, 2008 3.100 3.150 3.060 3.100 12,628 +0.02(+0.65%)
Jun 17, 2008 3.080 3.180 3.080 3.080 9,300 -0.03(-0.96%)
Jun 16, 2008 3.140 3.190 3.080 3.110 4,201 -0.01(-0.32%)
Jun 13, 2008 3.290 3.290 3.060 3.120 13,000 -0.02(-0.64%)
Jun 12, 2008 3.120 3.200 3.120 3.140 4,989 +0.02(+0.64%)
Jun 11, 2008 3.320 3.320 3.070 3.120 9,250 +0.02(+0.65%)
Jun 10, 2008 3.120 3.600 3.050 3.100 47,776 -0.07(-2.21%)
Jun 09, 2008 3.380 3.400 3.130 3.170 34,911 -0.24(-7.04%)
Jun 06, 2008 3.590 3.590 3.370 3.410 13,300 +0.04(+1.19%)
Jun 05, 2008 3.460 3.500 3.370 3.370 6,450 -0.04(-1.17%)
Jun 04, 2008 3.570 3.570 3.410 3.410 15,471 -0.10(-2.85%)
Jun 03, 2008 3.580 3.580 3.500 3.510 15,399 -0.10(-2.77%)
Jun 02, 2008 3.650 3.650 3.600 3.610 20,863 -0.07(-1.90%)
May 30, 2008 3.680 3.690 3.650 3.680 11,068 +0.02(+0.55%)
May 29, 2008 3.700 3.700 3.660 3.660 6,468 -0.04(-1.08%)
May 28, 2008 3.690 3.700 3.650 3.700 17,750 +0.05(+1.37%)
May 27, 2008 3.680 3.720 3.630 3.650 39,775 -0.08(-2.14%)
May 26, 2008 3.670 3.730 3.670 3.730 8,700 +0.00(+0.00%)
May 23, 2008 3.670 3.730 3.670 3.730 8,700 -0.01(-0.27%)
May 22, 2008 3.730 3.740 3.650 3.740 18,131 +0.04(+1.08%)
May 21, 2008 3.640 3.720 3.640 3.700 18,680 +0.02(+0.54%)
May 20, 2008 3.620 3.680 3.600 3.680 23,099 -0.01(-0.27%)
May 19, 2008 3.600 3.710 3.570 3.690 50,461 +0.09(+2.50%)
May 16, 2008 3.580 3.730 3.580 3.600 30,470 -0.10(-2.70%)
May 15, 2008 3.660 3.740 3.610 3.700 22,006 -0.01(-0.27%)
May 14, 2008 3.640 3.750 3.630 3.710 30,453 +0.16(+4.51%)
May 13, 2008 3.650 3.990 3.380 3.550 136,933 -0.15(-4.05%)
May 12, 2008 3.750 3.750 3.120 3.700 331,029 -0.39(-9.54%)
May 09, 2008 4.200 4.250 4.010 4.090 10,166 -0.13(-3.08%)
May 08, 2008 4.100 4.240 4.080 4.220 11,970 +0.07(+1.69%)
May 07, 2008 4.030 4.150 4.000 4.150 6,960 +0.00(+0.00%)
May 06, 2008 4.050 4.160 4.000 4.150 15,806 +0.04(+0.97%)
May 05, 2008 4.040 4.110 4.000 4.110 8,594 -0.03(-0.72%)
May 02, 2008 4.180 4.180 4.090 4.140 11,341 +0.04(+0.97%)
May 01, 2008 3.970 4.110 3.741 4.100 11,679 +0.18(+4.59%)
Apr 30, 2008 3.770 3.950 3.770 3.920 22,808 +0.14(+3.70%)
Apr 29, 2008 3.769 3.790 3.710 3.780 7,903 +0.02(+0.53%)
Apr 28, 2008 3.800 3.820 3.750 3.760 12,626 -0.03(-0.79%)
Apr 25, 2008 3.750 3.810 3.750 3.790 19,554 -0.01(-0.26%)
Apr 24, 2008 3.750 3.810 3.680 3.800 14,880 +0.03(+0.80%)
Apr 23, 2008 3.768 3.800 3.750 3.770 22,202 -0.01(-0.26%)
Apr 22, 2008 3.740 3.780 3.740 3.780 17,308 +0.02(+0.53%)
Apr 21, 2008 3.700 3.760 3.700 3.760 7,680 +0.10(+2.73%)
Apr 18, 2008 3.780 3.820 3.645 3.660 24,550 -0.10(-2.66%)
Apr 17, 2008 3.610 3.770 3.600 3.760 20,674 +0.11(+3.02%)
Apr 16, 2008 3.750 3.780 3.600 3.650 5,770 -0.09(-2.41%)
Apr 15, 2008 3.680 3.750 3.620 3.740 8,633 -0.02(-0.53%)
Apr 14, 2008 3.740 3.760 3.600 3.760 23,687 +0.05(+1.35%)
Apr 11, 2008 3.640 3.740 3.630 3.710 16,150 -0.01(-0.27%)
Apr 10, 2008 3.800 3.810 3.620 3.720 13,710 -0.05(-1.33%)
Apr 09, 2008 3.720 3.800 3.690 3.770 39,600 +0.10(+2.72%)
Apr 08, 2008 3.630 3.750 3.630 3.670 25,200 +0.05(+1.38%)
Apr 07, 2008 3.730 3.770 3.600 3.620 29,834 -0.03(-0.82%)
Apr 04, 2008 3.670 3.680 3.520 3.650 12,400 +0.05(+1.39%)
Apr 03, 2008 3.790 3.790 3.549 3.600 60,632 -0.19(-5.01%)
Apr 02, 2008 3.680 3.850 3.680 3.790 31,911 +0.03(+0.80%)
Apr 01, 2008 3.490 3.780 3.470 3.760 49,567 +0.30(+8.67%)
Mar 31, 2008 3.690 3.690 3.450 3.460 78,135 -0.20(-5.46%)
Mar 28, 2008 3.630 3.710 3.630 3.660 12,308 +0.00(+0.00%)
Mar 27, 2008 3.780 3.794 3.530 3.660 21,500 -0.09(-2.40%)
Mar 26, 2008 3.870 3.920 3.710 3.750 11,172 -0.11(-2.85%)
Mar 25, 2008 3.710 3.890 3.710 3.860 42,521 +0.15(+4.04%)
Mar 24, 2008 3.700 3.730 3.690 3.710 97,463 +0.01(+0.27%)
Mar 21, 2008 3.850 3.850 3.680 3.700 29,450 +0.00(+0.00%)
Mar 20, 2008 3.850 3.850 3.680 3.700 29,450 -0.11(-2.88%)
Mar 19, 2008 3.870 3.890 3.760 3.810 59,644 -0.10(-2.56%)
Mar 18, 2008 4.010 4.130 3.890 3.910 33,150 -0.19(-4.63%)
Mar 17, 2008 4.220 4.220 3.850 4.100 47,388 -0.12(-2.84%)
Mar 14, 2008 4.240 4.250 4.150 4.220 12,175 +0.00(+0.00%)
Mar 13, 2008 4.110 4.270 4.100 4.220 21,870 -0.05(-1.17%)
Mar 12, 2008 4.190 4.300 4.150 4.270 12,798 +0.18(+4.40%)
Mar 11, 2008 3.900 4.190 3.900 4.090 24,417 -0.07(-1.68%)
Mar 10, 2008 4.210 4.230 4.100 4.160 35,301 -0.04(-0.95%)
Mar 07, 2008 4.190 4.280 4.150 4.200 12,431 +0.01(+0.24%)
Mar 06, 2008 4.300 4.310 4.180 4.190 14,029 -0.09(-2.10%)
Mar 05, 2008 4.150 4.440 4.110 4.280 26,469 +0.11(+2.64%)
Mar 04, 2008 4.200 4.420 4.100 4.170 20,123 -0.05(-1.18%)
Mar 03, 2008 4.280 4.350 4.200 4.220 19,369 -0.03(-0.71%)
Feb 29, 2008 4.290 4.520 4.250 4.250 13,902 -0.04(-0.93%)
Feb 28, 2008 4.350 4.350 4.200 4.290 32,210 +0.01(+0.23%)
Feb 27, 2008 4.150 4.350 4.100 4.280 57,350 +0.08(+1.90%)
Feb 26, 2008 4.200 4.210 4.150 4.200 73,017 -0.04(-0.94%)
Feb 25, 2008 4.260 4.280 4.210 4.240 44,220 -0.04(-0.93%)
Feb 22, 2008 4.390 4.390 4.250 4.280 23,580 -0.07(-1.61%)
Feb 21, 2008 4.370 4.370 4.260 4.350 37,069 +0.03(+0.69%)
Feb 20, 2008 4.400 4.400 4.300 4.320 14,630 -0.08(-1.82%)
Feb 19, 2008 4.420 4.430 4.390 4.400 37,444 -0.02(-0.45%)
Feb 18, 2008 4.500 4.520 4.200 4.420 38,803 +0.00(+0.00%)
Feb 15, 2008 4.500 4.520 4.200 4.420 38,803 -0.08(-1.78%)
Feb 14, 2008 4.540 4.540 4.410 4.500 13,335 +0.00(+0.00%)
Feb 13, 2008 4.620 4.650 4.350 4.500 47,174 -0.07(-1.53%)
Feb 12, 2008 4.560 4.630 4.500 4.570 132,963 +0.06(+1.33%)
Feb 11, 2008 5.260 5.260 4.050 4.510 753,335 -1.48(-24.71%)
Feb 08, 2008 5.870 6.090 5.790 5.990 32,500 +0.19(+3.27%)
Feb 07, 2008 5.940 5.940 5.340 5.800 30,113 -0.08(-1.36%)
Feb 06, 2008 5.990 6.040 5.860 5.880 38,123 +0.04(+0.68%)
Feb 05, 2008 5.620 6.050 5.550 5.840 69,218 +0.28(+5.04%)
Feb 04, 2008 5.890 5.890 5.240 5.560 34,884 -0.24(-4.14%)
Feb 01, 2008 5.150 6.000 5.040 5.800 50,156 +0.65(+12.62%)
Jan 31, 2008 5.230 5.300 5.040 5.150 45,451 -0.17(-3.20%)
Jan 30, 2008 4.950 5.630 4.900 5.320 84,740 +0.37(+7.47%)
Jan 29, 2008 4.900 4.950 4.830 4.950 13,215 +0.14(+2.91%)
Jan 28, 2008 4.900 4.990 4.800 4.810 22,561 -0.11(-2.24%)
Jan 25, 2008 4.650 4.930 4.580 4.920 34,417 +0.26(+5.58%)
Jan 24, 2008 4.780 4.780 4.510 4.660 18,304 -0.14(-2.92%)
Jan 23, 2008 4.780 4.820 4.510 4.800 27,565 +0.06(+1.27%)
Jan 22, 2008 4.750 4.950 4.210 4.740 129,784 -0.27(-5.39%)
Jan 21, 2008 5.070 5.200 4.920 5.010 20,492 +0.00(+0.00%)
Jan 18, 2008 5.070 5.200 4.920 5.010 20,492 +0.06(+1.21%)
Jan 17, 2008 5.160 5.210 4.950 4.950 53,364 -0.34(-6.43%)
Jan 16, 2008 5.070 5.520 5.060 5.290 73,587 -0.04(-0.75%)
Jan 15, 2008 4.950 5.420 4.900 5.330 48,673 +0.33(+6.60%)
Jan 14, 2008 5.120 5.120 4.870 5.000 93,167 -0.12(-2.34%)
Jan 11, 2008 5.220 5.290 4.840 5.120 69,056 -0.05(-0.97%)
Jan 10, 2008 5.430 5.430 5.130 5.170 36,644 -0.25(-4.61%)
Jan 09, 2008 5.500 5.550 5.260 5.420 42,613 -0.10(-1.81%)
Jan 08, 2008 5.590 5.860 5.520 5.520 34,788 -0.33(-5.64%)
Jan 07, 2008 5.900 5.960 5.530 5.850 68,916 +0.00(+0.00%)
Jan 04, 2008 6.160 6.160 5.770 5.850 48,636 -0.31(-5.03%)
Jan 03, 2008 5.860 6.290 5.860 6.160 48,169 +0.16(+2.67%)
Jan 02, 2008 6.190 6.190 5.820 6.000 45,377 -0.17(-2.76%)
Jan 01, 2008 5.910 6.200 5.880 6.170 62,989 +0.00(+0.00%)
Dec 31, 2007 5.910 6.200 5.880 6.170 62,989 -0.01(-0.16%)
Dec 28, 2007 6.150 6.336 6.110 6.180 21,770 +0.08(+1.31%)
Dec 27, 2007 6.390 6.430 6.100 6.100 25,200 -0.33(-5.13%)
Dec 26, 2007 6.020 6.440 5.830 6.430 77,607 +0.28(+4.55%)
Dec 24, 2007 6.340 6.490 5.590 6.150 64,120 -0.27(-4.21%)
Dec 21, 2007 5.840 6.490 5.710 6.420 122,596 +0.58(+9.93%)
Dec 20, 2007 5.870 5.880 5.570 5.840 35,090 -0.03(-0.51%)
Dec 19, 2007 5.480 5.880 5.470 5.870 73,336 +0.39(+7.12%)
Dec 18, 2007 5.750 5.850 5.210 5.480 139,370 -0.28(-4.86%)
Dec 17, 2007 6.290 6.350 5.760 5.760 190,760 -0.35(-5.73%)
Dec 14, 2007 6.170 6.190 6.010 6.110 69,672 -0.01(-0.17%)
Dec 13, 2007 6.050 6.150 6.050 6.120 43,872 +0.07(+1.16%)
Dec 12, 2007 6.060 6.140 6.020 6.050 67,685 +0.11(+1.85%)
Dec 11, 2007 5.940 6.140 5.890 5.940 31,772 -0.04(-0.67%)
Dec 10, 2007 6.200 6.420 5.760 5.980 57,126 -0.12(-1.97%)
Dec 07, 2007 5.900 6.180 5.800 6.100 92,780 +0.20(+3.39%)
Dec 06, 2007 5.770 5.900 5.770 5.900 26,684 +0.16(+2.79%)
Dec 05, 2007 5.910 5.950 5.710 5.740 53,295 -0.11(-1.88%)
Dec 04, 2007 5.860 5.900 5.810 5.850 39,427 -0.04(-0.68%)
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.