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

C-COM Satellite Systems Inc (TSV: CMI )

1.240 +0.020 (+1.64%)
Streaming Delayed Price Updated: 1:48 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 1.120 1.140 1.080 1.100 19,610 +0.01(+0.92%)
May 30, 2013 1.150 1.150 1.090 1.090 7,100 -0.03(-2.68%)
May 29, 2013 1.120 1.120 1.120 1.120 5,500 -0.01(-0.88%)
May 28, 2013 1.170 1.170 1.130 1.130 8,000 -0.04(-3.42%)
May 27, 2013 1.200 1.200 1.150 1.170 41,990 +0.01(+0.86%)
May 24, 2013 1.090 1.200 1.080 1.160 190,725 +0.09(+8.41%)
May 23, 2013 1.050 1.070 1.050 1.070 34,500 +0.00(+0.00%)
May 22, 2013 1.050 1.070 1.040 1.070 20,000 +0.00(+0.00%)
May 21, 2013 1.050 1.070 1.030 1.070 6,260 +0.01(+0.94%)
May 17, 2013 1.060 1.060 1.060 0 -0.01(-0.93%)
May 16, 2013 1.070 1.070 1.070 1.070 11,500 +0.01(+0.94%)
May 15, 2013 1.070 1.070 1.060 1.060 25,500 -0.02(-1.85%)
May 13, 2013 1.020 1.080 1.020 1.080 55,150 +0.02(+1.89%)
May 10, 2013 1.060 1.060 1.060 1.060 11,300 +0.02(+1.92%)
May 09, 2013 1.050 1.050 1.020 1.040 6,000 +0.00(+0.00%)
May 08, 2013 1.030 1.060 1.030 1.040 7,080 -0.03(-2.80%)
May 07, 2013 1.060 1.090 1.060 1.070 42,580 -0.03(-2.73%)
May 06, 2013 1.010 1.100 1.010 1.100 29,350 +0.07(+6.80%)
May 03, 2013 0.9700 1.030 0.9700 1.030 49,200 +0.06(+6.19%)
May 02, 2013 0.9900 0.9900 0.9600 0.9700 35,300 -0.02(-2.02%)
May 01, 2013 1.010 1.010 0.9900 0.9900 2,650 -0.03(-2.94%)
Apr 30, 2013 0.9500 1.020 0.9500 1.020 86,825 +0.07(+7.37%)
Apr 29, 2013 0.9500 1.000 0.9200 0.9500 35,500 -0.01(-1.04%)
Apr 26, 2013 1.000 1.000 0.9500 0.9600 162,035 -0.04(-4.00%)
Apr 25, 2013 1.030 1.030 1.000 1.000 21,400 -0.04(-3.85%)
Apr 24, 2013 1.010 1.040 1.010 1.040 23,750 -0.01(-0.95%)
Apr 23, 2013 1.050 1.050 1.050 1.050 25,100 +0.06(+6.06%)
Apr 22, 2013 1.030 1.050 0.9900 0.9900 46,700 +0.04(+4.21%)
Apr 19, 2013 0.9900 0.9900 0.9500 0.9500 24,860 +0.00(+0.00%)
Apr 18, 2013 0.9200 0.9500 0.9100 0.9500 33,200 +0.00(+0.00%)
Apr 17, 2013 0.9100 0.9500 0.9100 0.9500 86,500 +0.05(+5.56%)
Apr 16, 2013 0.9100 0.9300 0.8600 0.9000 99,000 +0.04(+4.65%)
Apr 15, 2013 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 12, 2013 0.8600 0.8600 0.8600 0.8600 500 -0.04(-4.44%)
Apr 11, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 10, 2013 0.8500 0.9000 0.8500 0.9000 35,000 +0.07(+8.43%)
Apr 09, 2013 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Apr 08, 2013 0.8300 0.8300 0.8300 0.8300 5,950 -0.01(-1.19%)
Apr 05, 2013 0.8500 0.8500 0.8400 0.8400 5,200 -0.05(-5.62%)
Apr 04, 2013 0.8900 0.8900 0.8900 0.8900 3,000 +0.00(+0.00%)
Apr 03, 2013 0.8900 0.8900 0.8900 0.8900 1,500 +0.00(+0.00%)
Apr 02, 2013 0.8900 0.8900 0.8900 0.8900 2,100 +0.01(+1.14%)
Apr 01, 2013 0.8400 0.8900 0.8300 0.8800 4,000 +0.00(+0.00%)
Mar 28, 2013 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Mar 27, 2013 0.8900 0.8900 0.8500 0.8500 6,560 +0.01(+1.19%)
Mar 26, 2013 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 25, 2013 0.8600 0.8600 0.8400 0.8400 1,600 -0.02(-2.33%)
Mar 22, 2013 0.8700 0.8700 0.8100 0.8600 40,525 -0.04(-4.44%)
Mar 21, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 20, 2013 0.9000 0.9000 0.9000 0.9000 11,200 +0.00(+0.00%)
Mar 19, 2013 0.8800 0.9000 0.8800 0.9000 22,227 +0.00(+0.00%)
Mar 18, 2013 0.9000 0.9000 0.9000 0.9000 4,700 +0.01(+1.12%)
Mar 15, 2013 0.9000 0.9000 0.8600 0.8900 99,480 -0.01(-1.11%)
Mar 14, 2013 0.8600 0.9000 0.8300 0.9000 93,550 +0.10(+12.50%)
Mar 13, 2013 0.8400 0.8700 0.7900 0.8000 61,625 -0.03(-3.61%)
Mar 12, 2013 0.7500 0.9000 0.7500 0.8300 203,080 +0.11(+15.28%)
Mar 11, 2013 0.7100 0.7200 0.7100 0.7200 6,000 -0.03(-4.00%)
Mar 08, 2013 0.7400 0.7500 0.7400 0.7500 4,500 +0.00(+0.00%)
Mar 07, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 06, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 05, 2013 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Mar 04, 2013 0.7100 0.7500 0.7100 0.7500 18,950 +0.03(+4.17%)
Mar 01, 2013 0.7200 0.7200 0.7200 0.7200 9,500 +0.02(+2.86%)
Feb 28, 2013 0.7200 0.7200 0.7000 0.7000 5,000 +0.00(+0.00%)
Feb 27, 2013 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Feb 26, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 25, 2013 0.7000 0.7000 0.7000 0.7000 4,540 +0.00(+0.00%)
Feb 22, 2013 0.7000 0.7000 0.7000 0.7000 45,574 +0.01(+1.45%)
Feb 21, 2013 0.7000 0.7000 0.6900 0.6900 14,600 -0.01(-1.43%)
Feb 20, 2013 0.7200 0.7200 0.7000 0.7000 11,661 +0.00(+0.00%)
Feb 19, 2013 0.7000 0.7000 0.7000 0.7000 3,000 +0.01(+1.45%)
Feb 15, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 14, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 13, 2013 0.7100 0.7100 0.6900 0.6900 6,000 -0.03(-4.17%)
Feb 12, 2013 0.7200 0.7200 0.7200 0.7200 1,500 +0.00(+0.00%)
Feb 11, 2013 0.7100 0.7200 0.7100 0.7200 24,485 +0.02(+2.86%)
Feb 08, 2013 0.7000 0.7000 0.7000 0.7000 3,000 -0.01(-1.41%)
Feb 07, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 06, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 04, 2013 0.7000 0.7100 0.7000 0.7100 6,500 +0.01(+1.43%)
Feb 01, 2013 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Jan 31, 2013 0.7100 0.7100 0.7000 0.7000 1,000 -0.02(-2.78%)
Jan 30, 2013 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 29, 2013 0.7200 0.7200 0.7200 0.7200 350 +0.00(+0.00%)
Jan 28, 2013 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Jan 25, 2013 0.7200 0.7200 0.7200 0.7200 2,000 -0.02(-2.70%)
Jan 24, 2013 0.7400 0.7400 0.7400 0.7400 584 +0.03(+4.23%)
Jan 23, 2013 0.7200 0.7200 0.7100 0.7100 21,112 -0.01(-1.39%)
Jan 22, 2013 0.7200 0.7200 0.7000 0.7200 500 +0.02(+2.86%)
Jan 21, 2013 0.7000 0.7000 0.7000 0.7000 36,250 +0.01(+1.45%)
Jan 18, 2013 0.6900 0.6900 0.6900 0.6900 100 +0.00(+0.00%)
Jan 17, 2013 0.6900 0.6900 0.6700 0.6900 4,927 +0.01(+1.47%)
Jan 16, 2013 0.6800 0.6800 0.6800 0.6800 500 -0.01(-1.45%)
Jan 15, 2013 0.6900 0.6900 0.6900 0.6900 1,000 +0.03(+4.55%)
Jan 14, 2013 0.6600 0.6600 0.6600 0.6600 1,500 +0.00(+0.00%)
Jan 11, 2013 0.6600 0.6600 0.6600 0.6600 300 +0.00(+0.00%)
Jan 10, 2013 0.6600 0.6600 0.6600 0.6600 100 +0.00(+0.00%)
Jan 09, 2013 0.6600 0.6600 0.6600 0.6600 1,500 +0.00(+0.00%)
Jan 08, 2013 0.6600 0.6700 0.6600 0.6600 15,500 +0.00(+0.00%)
Jan 07, 2013 0.6600 0.6600 0.6600 0.6600 3,000 +0.00(+0.00%)
Jan 04, 2013 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
Jan 03, 2013 0.6500 0.6600 0.6500 0.6500 26,000 +0.00(+0.00%)
Jan 02, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 31, 2012 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Dec 28, 2012 0.6600 0.6600 0.6600 0.6600 750 -0.01(-1.49%)
Dec 27, 2012 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
Dec 24, 2012 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 21, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 20, 2012 0.6800 0.6800 0.6800 0.6800 5,400 +0.03(+4.62%)
Dec 19, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 18, 2012 0.6600 0.6600 0.6500 0.6500 25,000 -0.04(-5.80%)
Dec 17, 2012 0.6700 0.6900 0.6700 0.6900 6,150 +0.03(+4.55%)
Dec 14, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 13, 2012 0.7000 0.7000 0.6600 0.6600 3,450 -0.02(-2.94%)
Dec 12, 2012 0.6800 0.6800 0.6800 0.6800 2,500 -0.02(-2.86%)
Dec 11, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Dec 10, 2012 0.6900 0.7000 0.6900 0.7000 4,500 +0.06(+9.37%)
Dec 07, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 06, 2012 0.6400 0.6400 0.6400 0.6400 6,900 -0.02(-3.03%)
Dec 05, 2012 0.6700 0.6700 0.6600 0.6600 11,500 +0.00(+0.00%)
Dec 04, 2012 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Nov 30, 2012 0.6400 0.6600 0.6400 0.6400 26,000 -0.02(-3.03%)
Nov 29, 2012 0.6600 0.6600 0.6600 0.6600 7,000 -0.01(-1.49%)
Nov 28, 2012 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Nov 27, 2012 0.6500 0.6700 0.6500 0.6700 68,750 +0.02(+3.08%)
Nov 26, 2012 0.6900 0.6900 0.6200 0.6500 72,124 -0.05(-7.14%)
Nov 24, 2012 0.6600 0.7000 0.6600 0.7000 14,000 +0.00(+0.00%)
Nov 23, 2012 0.6600 0.7000 0.6600 0.7000 14,000 +0.04(+6.06%)
Nov 22, 2012 0.7000 0.7000 0.6600 0.6600 40,325 -0.02(-2.94%)
Nov 21, 2012 0.7000 0.7200 0.6800 0.6800 37,700 -0.03(-4.23%)
Nov 20, 2012 0.7100 0.7100 0.6800 0.7100 4,908 +0.02(+2.90%)
Nov 19, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 16, 2012 0.6900 0.6900 0.6800 0.6900 5,650 -0.02(-2.82%)
Nov 15, 2012 0.7100 0.7100 0.7100 0.7100 7,425 +0.00(+0.00%)
Nov 14, 2012 0.7200 0.7200 0.7100 0.7100 7,825 +0.00(+0.00%)
Nov 13, 2012 0.7100 0.7100 0.7100 0.7100 430 +0.01(+1.43%)
Nov 12, 2012 0.7400 0.7400 0.7000 0.7000 12,000 -0.02(-2.78%)
Nov 09, 2012 0.7000 0.7200 0.7000 0.7200 7,200 +0.04(+5.88%)
Nov 08, 2012 0.7000 0.7000 0.6800 0.6800 3,000 -0.02(-2.86%)
Nov 07, 2012 0.7300 0.7300 0.7000 0.7000 10,000 -0.03(-4.11%)
Nov 06, 2012 0.7100 0.7300 0.7100 0.7300 25,500 +0.02(+2.82%)
Nov 05, 2012 0.7400 0.7400 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 02, 2012 0.6900 0.7200 0.6900 0.7100 48,000 +0.02(+2.90%)
Nov 01, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 31, 2012 0.6900 0.6900 0.6900 0.6900 168 +0.01(+1.47%)
Oct 30, 2012 0.6800 0.6800 0.6800 0.6800 13,500 +0.00(+0.00%)
Oct 29, 2012 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 26, 2012 0.6500 0.6800 0.6500 0.6800 3,000 +0.00(+0.00%)
Oct 25, 2012 0.6800 0.6800 0.6800 0.6800 400 +0.00(+0.00%)
Oct 24, 2012 0.6800 0.6800 0.6800 0.6800 1,000 +0.03(+4.62%)
Oct 23, 2012 0.6300 0.6500 0.6300 0.6500 18,400 -0.02(-2.99%)
Oct 19, 2012 0.6500 0.6700 0.6500 0.6700 4,000 +0.03(+4.69%)
Oct 18, 2012 0.6400 0.6400 0.6400 0.6400 3,709 -0.01(-1.54%)
Oct 17, 2012 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Oct 16, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 15, 2012 0.6500 0.6500 0.6500 0.6500 1,084 +0.00(+0.00%)
Oct 12, 2012 0.6500 0.6600 0.6500 0.6500 9,500 -0.01(-1.52%)
Oct 11, 2012 0.6700 0.6700 0.6500 0.6600 43,900 -0.02(-2.94%)
Oct 10, 2012 0.6800 0.6800 0.6800 0.6800 700 +0.03(+4.62%)
Oct 09, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 05, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 04, 2012 0.6400 0.6500 0.6400 0.6500 8,000 +0.01(+1.56%)
Oct 03, 2012 0.6400 0.6400 0.6400 0.6400 19,500 -0.02(-3.03%)
Oct 02, 2012 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 01, 2012 0.6300 0.6600 0.6300 0.6600 26,555 +0.03(+4.76%)
Sep 28, 2012 0.6300 0.6300 0.6300 0.6300 2,000 +0.00(+0.00%)
Sep 27, 2012 0.6300 0.6400 0.6200 0.6300 46,000 +0.00(+0.00%)
Sep 26, 2012 0.6400 0.6400 0.6200 0.6300 40,500 -0.01(-1.56%)
Sep 25, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 24, 2012 0.6400 0.6400 0.6300 0.6400 28,000 +0.01(+1.59%)
Sep 21, 2012 0.6800 0.6800 0.6000 0.6300 231,200 -0.05(-7.35%)
Sep 20, 2012 0.6800 0.7100 0.6800 0.6800 37,150 -0.03(-4.23%)
Sep 19, 2012 0.7100 0.7100 0.7100 0.7100 3,000 +0.03(+4.41%)
Sep 18, 2012 0.6900 0.6900 0.6800 0.6800 10,000 -0.04(-5.56%)
Sep 17, 2012 0.7200 0.7200 0.7200 0.7200 7,000 +0.01(+1.41%)
Sep 14, 2012 0.7100 0.7100 0.7100 0.7100 8,500 -0.01(-1.39%)
Sep 13, 2012 0.7200 0.7200 0.7200 0.7200 200 +0.01(+1.41%)
Sep 12, 2012 0.7100 0.7100 0.7100 0.7100 10,000 +0.02(+2.90%)
Sep 11, 2012 0.7100 0.7100 0.6900 0.6900 52,612 -0.02(-2.82%)
Sep 10, 2012 0.7000 0.7200 0.7000 0.7100 19,000 +0.04(+5.97%)
Sep 07, 2012 0.6700 0.6700 0.6600 0.6700 76,000 -0.01(-1.47%)
Sep 06, 2012 0.6800 0.6800 0.6800 0.6800 1,200 -0.02(-2.86%)
Sep 05, 2012 0.7000 0.7000 0.7000 0.7000 50 +0.01(+1.45%)
Sep 04, 2012 0.6800 0.6900 0.6600 0.6900 52,000 -0.02(-2.82%)
Aug 31, 2012 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Aug 30, 2012 0.7200 0.7200 0.7000 0.7100 16,032 +0.02(+2.90%)
Aug 29, 2012 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Aug 27, 2012 0.6900 0.6900 0.6800 0.6800 2,900 -0.01(-1.45%)
Aug 24, 2012 0.7000 0.7000 0.6900 0.6900 7,500 -0.02(-2.82%)
Aug 23, 2012 0.7100 0.7100 0.7100 0.7100 100 +0.01(+1.43%)
Aug 22, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 21, 2012 0.7300 0.7300 0.7000 0.7000 64,500 -0.03(-4.11%)
Aug 20, 2012 0.7300 0.7300 0.7300 0.7300 15,000 +0.01(+1.39%)
Aug 17, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 16, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 15, 2012 0.7500 0.7500 0.7200 0.7200 103,000 -0.03(-4.00%)
Aug 14, 2012 0.7700 0.7700 0.7500 0.7500 135,857 -0.02(-2.60%)
Aug 13, 2012 0.7700 0.7700 0.7700 0.7700 45,500 +0.01(+1.32%)
Aug 11, 2012 0.7600 0.7600 0.7600 0.7600 4,000 +0.00(+0.00%)
Aug 10, 2012 0.7600 0.7600 0.7600 0.7600 4,000 -0.02(-2.56%)
Aug 09, 2012 0.7800 0.7800 0.7700 0.7800 101,700 +0.00(+0.00%)
Aug 08, 2012 0.7600 0.7800 0.7600 0.7800 34,200 +0.00(+0.00%)
Aug 07, 2012 0.7700 0.7800 0.7700 0.7800 1,740 +0.01(+1.30%)
Aug 03, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 02, 2012 0.7700 0.7700 0.7700 0.7700 64,000 -0.02(-2.53%)
Aug 01, 2012 0.7900 0.7900 0.7900 0.7900 2,745 +0.00(+0.00%)
Jul 31, 2012 0.7400 0.7900 0.7400 0.7900 134,255 +0.05(+6.76%)
Jul 30, 2012 0.6800 0.7400 0.6800 0.7400 3,200 +0.07(+10.45%)
Jul 27, 2012 0.6600 0.7400 0.6600 0.6700 121,500 +0.01(+1.52%)
Jul 26, 2012 0.6300 0.6600 0.6300 0.6600 45,200 +0.07(+11.86%)
Jul 25, 2012 0.6100 0.6100 0.5800 0.5900 61,770 -0.02(-3.28%)
Jul 24, 2012 0.5600 0.6600 0.5600 0.6100 205,550 +0.09(+17.31%)
Jul 23, 2012 0.5300 0.5300 0.4950 0.5200 92,800 -0.01(-1.89%)
Jul 20, 2012 0.5200 0.5300 0.5200 0.5300 95,000 +0.03(+6.00%)
Jul 19, 2012 0.5000 0.5000 0.5000 0.5000 9,000 -0.03(-5.66%)
Jul 18, 2012 0.5300 0.5300 0.5300 0.5300 5,000 +0.02(+3.92%)
Jul 17, 2012 0.5200 0.5300 0.5100 0.5100 319,200 +0.01(+2.00%)
Jul 16, 2012 0.5100 0.5300 0.5000 0.5000 51,400 -0.02(-3.85%)
Jul 13, 2012 0.5200 0.5300 0.5100 0.5200 36,000 +0.00(+0.00%)
Jul 12, 2012 0.5200 0.5200 0.5200 0.5200 10,000 +0.00(+0.00%)
Jul 11, 2012 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 10, 2012 0.5200 0.5200 0.5200 0.5200 15,000 +0.00(+0.00%)
Jul 09, 2012 0.5600 0.5600 0.5200 0.5200 30,100 -0.02(-3.70%)
Jul 06, 2012 0.5300 0.5500 0.5300 0.5400 41,000 +0.01(+1.89%)
Jul 05, 2012 0.5500 0.5500 0.5300 0.5300 14,500 -0.02(-3.64%)
Jul 04, 2012 0.5300 0.5500 0.5300 0.5500 16,185 +0.02(+3.77%)
Jul 03, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 29, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 28, 2012 0.5700 0.5700 0.5300 0.5300 58,280 -0.05(-8.62%)
Jun 27, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 26, 2012 0.5800 0.6000 0.5800 0.5800 126,541 -0.02(-3.33%)
Jun 25, 2012 0.6000 0.6000 0.6000 0.6000 25,640 +0.00(+0.00%)
Jun 22, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 21, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jun 20, 2012 0.6000 0.6000 0.6000 0.6000 13,600 -0.01(-1.64%)
Jun 19, 2012 0.6100 0.6100 0.6100 0.6100 16,000 +0.01(+1.67%)
Jun 18, 2012 0.6100 0.6100 0.6000 0.6000 6,300 +0.00(+0.00%)
Jun 15, 2012 0.6000 0.6000 0.6000 0.6000 5,500 +0.00(+0.00%)
Jun 14, 2012 0.6000 0.6000 0.6000 0.6000 1,600 -0.02(-3.23%)
Jun 13, 2012 0.6100 0.6400 0.6100 0.6200 42,500 +0.01(+1.64%)
Jun 12, 2012 0.6200 0.6200 0.6100 0.6100 3,500 +0.00(+0.00%)
Jun 11, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 08, 2012 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 07, 2012 0.6100 0.6100 0.6100 0.6100 32,506 -0.04(-6.15%)
Jun 06, 2012 0.6000 0.6500 0.6000 0.6500 34,500 +0.05(+8.33%)
Jun 05, 2012 0.6000 0.6000 0.6000 0.6000 500 -0.04(-6.25%)
Jun 04, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 02, 2012 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
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.