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

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2005 0.1830 0.1850 0.1806 0.1811 19,974 +0.01(+5.10%)
Sep 29, 2005 0.1718 0.1723 0.1708 0.1723 11,267 +0.00(+1.15%)
Sep 28, 2005 0.1684 0.1704 0.1665 0.1704 14,852 -0.00(-0.29%)
Sep 27, 2005 0.1708 0.1708 0.1708 0.1708 7,682 +0.00(+1.74%)
Sep 26, 2005 0.1660 0.1679 0.1660 0.1679 7,682 +0.00(+0.29%)
Sep 23, 2005 0.1674 0.1674 0.1660 0.1674 4,097 +0.00(+1.18%)
Sep 22, 2005 0.1621 0.1655 0.1621 0.1655 38,924 -0.00(-0.59%)
Sep 21, 2005 0.1674 0.1674 0.1665 0.1665 1,536 +0.00(+0.00%)
Sep 20, 2005 0.1655 0.1665 0.1655 0.1665 3,585 +0.00(+0.89%)
Sep 19, 2005 0.1645 0.1655 0.1645 0.1650 8,706 +0.00(+0.00%)
Sep 16, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 15, 2005 0.1665 0.1665 0.1645 0.1650 10,755 -0.00(-1.17%)
Sep 14, 2005 0.1713 0.1713 0.1660 0.1669 47,630 -0.01(-3.66%)
Sep 13, 2005 0.1733 0.1733 0.1733 0.1733 4,609 -0.00(-2.74%)
Sep 12, 2005 0.1689 0.1782 0.1689 0.1782 16,901 +0.01(+5.80%)
Sep 09, 2005 0.1684 0.1684 0.1684 0.1684 512 +0.00(+0.00%)
Sep 08, 2005 0.1665 0.1684 0.1660 0.1684 7,170 -0.00(-1.15%)
Sep 07, 2005 0.1708 0.1708 0.1669 0.1704 52,240 +0.01(+3.87%)
Sep 06, 2005 0.1665 0.1669 0.1616 0.1640 60,946 -0.00(-2.89%)
Sep 02, 2005 0.1689 0.1689 0.1689 0.1689 0 +0.00(+0.00%)
Sep 01, 2005 0.1665 0.1733 0.1635 0.1689 57,873 +0.00(+1.76%)
Aug 31, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Aug 30, 2005 0.1669 0.1674 0.1660 0.1660 17,925 -0.00(-2.02%)
Aug 29, 2005 0.1689 0.1694 0.1660 0.1694 44,557 -0.00(-1.14%)
Aug 26, 2005 0.1733 0.1733 0.1708 0.1713 3,585 +0.00(+0.00%)
Aug 25, 2005 0.1713 0.1713 0.1713 0.1713 0 +0.00(+0.00%)
Aug 24, 2005 0.1723 0.1723 0.1713 0.1713 10,243 -0.00(-1.13%)
Aug 23, 2005 0.1796 0.1796 0.1733 0.1733 12,803 -0.01(-3.53%)
Aug 22, 2005 0.1757 0.1796 0.1757 0.1796 44,045 +0.02(+10.51%)
Aug 19, 2005 0.1625 0.1625 0.1625 0.1625 512 -0.00(-0.30%)
Aug 18, 2005 0.1679 0.1679 0.1630 0.1630 5,633 -0.01(-3.19%)
Aug 17, 2005 0.1684 0.1684 0.1684 0.1684 2,560 -0.00(-2.27%)
Aug 16, 2005 0.1708 0.1723 0.1708 0.1723 2,560 -0.00(-0.28%)
Aug 15, 2005 0.1733 0.1738 0.1728 0.1728 6,658 +0.00(+1.43%)
Aug 12, 2005 0.1708 0.1708 0.1684 0.1704 13,828 -0.00(-1.69%)
Aug 11, 2005 0.1743 0.1743 0.1733 0.1733 1,536 -0.00(-0.56%)
Aug 10, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 09, 2005 0.1748 0.1748 0.1743 0.1743 6,658 +0.00(+0.00%)
Aug 08, 2005 0.1743 0.1743 0.1743 0.1743 10,243 +0.00(+0.00%)
Aug 05, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 04, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 03, 2005 0.1733 0.1743 0.1733 0.1743 8,194 +0.00(+2.00%)
Aug 02, 2005 0.1708 0.1708 0.1708 0.1708 0 +0.00(+0.00%)
Aug 01, 2005 0.1708 0.1708 0.1708 0.1708 10,243 +0.00(+0.00%)
Jul 29, 2005 0.1743 0.1743 0.1708 0.1708 11,779 +0.00(+1.45%)
Jul 28, 2005 0.1684 0.1684 0.1684 0.1684 1,024 -0.00(-1.43%)
Jul 27, 2005 0.1708 0.1708 0.1708 0.1708 4,097 +0.00(+0.00%)
Jul 26, 2005 0.1708 0.1752 0.1708 0.1708 16,901 +0.00(+0.00%)
Jul 25, 2005 0.1708 0.1723 0.1708 0.1708 26,632 -0.00(-1.41%)
Jul 22, 2005 0.1787 0.1791 0.1733 0.1733 6,145 -0.00(-2.74%)
Jul 21, 2005 0.1782 0.1782 0.1782 0.1782 0 +0.00(+0.00%)
Jul 20, 2005 0.1782 0.1782 0.1782 0.1782 5,633 -0.00(-1.35%)
Jul 19, 2005 0.1806 0.1816 0.1806 0.1806 26,120 +0.00(+0.00%)
Jul 18, 2005 0.1806 0.1806 0.1806 0.1806 1,024 +0.00(+1.09%)
Jul 15, 2005 0.1787 0.1787 0.1782 0.1787 18,949 +0.00(+0.27%)
Jul 14, 2005 0.1830 0.1835 0.1782 0.1782 13,316 -0.01(-3.95%)
Jul 13, 2005 0.1865 0.1865 0.1855 0.1855 4,097 -0.00(-1.55%)
Jul 12, 2005 0.1904 0.1904 0.1884 0.1884 3,585 +0.00(+0.00%)
Jul 11, 2005 0.1899 0.1928 0.1855 0.1884 44,045 +0.00(+0.26%)
Jul 08, 2005 0.1879 0.1879 0.1855 0.1879 14,852 +0.00(+0.00%)
Jul 07, 2005 0.1894 0.1894 0.1879 0.1879 2,560 -0.00(-1.03%)
Jul 06, 2005 0.1879 0.1918 0.1879 0.1899 34,826 +0.00(+1.04%)
Jul 05, 2005 0.1918 0.1928 0.1879 0.1879 19,974 -0.00(-0.77%)
Jul 01, 2005 0.1913 0.1913 0.1894 0.1894 8,706 -0.00(-1.52%)
Jun 30, 2005 0.1913 0.1923 0.1904 0.1923 10,243 +0.00(+0.25%)
Jun 29, 2005 0.1904 0.1928 0.1904 0.1918 8,706 +0.00(+0.77%)
Jun 28, 2005 0.1879 0.1904 0.1879 0.1904 50,703 -0.01(-4.88%)
Jun 27, 2005 0.2006 0.2006 0.2001 0.2001 10,755 +0.00(+0.74%)
Jun 24, 2005 0.2075 0.2075 0.1987 0.1987 15,876 -0.01(-4.91%)
Jun 23, 2005 0.2153 0.2153 0.2084 0.2089 22,022 -0.01(-3.17%)
Jun 22, 2005 0.2187 0.2192 0.2153 0.2158 34,826 -0.00(-1.56%)
Jun 21, 2005 0.1977 0.2192 0.1977 0.2192 99,870 +0.03(+13.67%)
Jun 20, 2005 0.1704 0.1928 0.1704 0.1928 47,118 +0.02(+14.16%)
Jun 17, 2005 0.1679 0.1689 0.1679 0.1689 5,633 +0.00(+0.58%)
Jun 16, 2005 0.1679 0.1679 0.1679 0.1679 8,194 +0.00(+0.29%)
Jun 15, 2005 0.1674 0.1674 0.1674 0.1674 1,024 +0.00(+0.00%)
Jun 14, 2005 0.1694 0.1694 0.1669 0.1674 10,755 -0.01(-3.11%)
Jun 13, 2005 0.1718 0.1728 0.1718 0.1728 5,121 +0.00(+0.85%)
Jun 10, 2005 0.1743 0.1743 0.1713 0.1713 2,560 -0.00(-2.50%)
Jun 09, 2005 0.1777 0.1777 0.1733 0.1757 31,241 +0.00(+0.56%)
Jun 08, 2005 0.1674 0.1748 0.1674 0.1748 28,680 +0.01(+4.37%)
Jun 07, 2005 0.1669 0.1674 0.1669 0.1674 6,658 +0.00(+0.29%)
Jun 06, 2005 0.1674 0.1708 0.1665 0.1669 23,047 +0.00(+0.29%)
Jun 03, 2005 0.1669 0.1669 0.1665 0.1665 4,097 +0.00(+1.19%)
Jun 02, 2005 0.1635 0.1645 0.1635 0.1645 2,048 +0.00(+0.30%)
Jun 01, 2005 0.1621 0.1684 0.1621 0.1640 50,703 +0.00(+1.82%)
May 31, 2005 0.1586 0.1611 0.1586 0.1611 8,706 +0.00(+1.23%)
May 27, 2005 0.1591 0.1591 0.1591 0.1591 0 +0.00(+0.00%)
May 26, 2005 0.1684 0.1684 0.1586 0.1591 35,338 -0.01(-3.55%)
May 25, 2005 0.1684 0.1684 0.1650 0.1650 9,218 -0.00(-0.88%)
May 24, 2005 0.1669 0.1669 0.1660 0.1665 4,609 -0.00(-0.87%)
May 23, 2005 0.1635 0.1679 0.1635 0.1679 11,779 +0.01(+4.24%)
May 20, 2005 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
May 19, 2005 0.1660 0.1660 0.1606 0.1611 29,193 -0.00(-0.90%)
May 18, 2005 0.1625 0.1625 0.1611 0.1625 9,218 -0.00(-0.30%)
May 17, 2005 0.1640 0.1640 0.1611 0.1630 9,731 -0.00(-1.18%)
May 16, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 13, 2005 0.1650 0.1650 0.1650 0.1650 1,024 +0.00(+0.00%)
May 12, 2005 0.1660 0.1660 0.1650 0.1650 5,633 -0.00(-1.74%)
May 11, 2005 0.1660 0.1679 0.1660 0.1679 8,706 -0.00(-0.29%)
May 10, 2005 0.1660 0.1684 0.1660 0.1684 18,437 -0.00(-0.86%)
May 09, 2005 0.1694 0.1699 0.1694 0.1699 4,609 -0.00(-0.29%)
May 06, 2005 0.1704 0.1704 0.1704 0.1704 0 +0.00(+0.00%)
May 05, 2005 0.1757 0.1757 0.1684 0.1704 27,656 -0.01(-5.16%)
May 04, 2005 0.1806 0.1806 0.1796 0.1796 3,585 -0.00(-1.60%)
May 03, 2005 0.1826 0.1826 0.1826 0.1826 1,024 -0.00(-0.27%)
May 02, 2005 0.1830 0.1840 0.1830 0.1830 12,291 -0.00(-1.32%)
Apr 29, 2005 0.1845 0.1899 0.1845 0.1855 11,267 -0.00(-0.78%)
Apr 28, 2005 0.1870 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Apr 27, 2005 0.1865 0.1870 0.1845 0.1870 12,803 +0.00(+0.52%)
Apr 26, 2005 0.1806 0.1860 0.1806 0.1860 27,144 +0.01(+2.97%)
Apr 25, 2005 0.1762 0.1806 0.1762 0.1806 29,193 +0.00(+2.78%)
Apr 22, 2005 0.1757 0.1757 0.1757 0.1757 4,609 +0.00(+1.01%)
Apr 21, 2005 0.1757 0.1762 0.1740 0.1740 7,682 -0.00(-1.82%)
Apr 20, 2005 0.1772 0.1772 0.1772 0.1772 1,536 +0.00(+0.00%)
Apr 19, 2005 0.1772 0.1772 0.1772 0.1772 5,121 +0.00(+0.55%)
Apr 18, 2005 0.1801 0.1801 0.1757 0.1762 16,389 -0.00(-2.43%)
Apr 15, 2005 0.2001 0.2001 0.1806 0.1806 105,504 -0.03(-13.95%)
Apr 14, 2005 0.2148 0.2148 0.2099 0.2099 26,632 -0.00(-2.27%)
Apr 13, 2005 0.2187 0.2187 0.2148 0.2148 40,972 -0.00(-2.00%)
Apr 12, 2005 0.2187 0.2192 0.2187 0.2192 7,170 +0.00(+0.45%)
Apr 11, 2005 0.2206 0.2206 0.2182 0.2182 5,633 -0.00(-0.45%)
Apr 08, 2005 0.2172 0.2221 0.2172 0.2192 23,559 +0.00(+1.35%)
Apr 07, 2005 0.2153 0.2162 0.2153 0.2162 11,779 -0.00(-1.12%)
Apr 06, 2005 0.2197 0.2206 0.2148 0.2187 23,047 -0.00(-0.22%)
Apr 05, 2005 0.2260 0.2270 0.2099 0.2192 67,604 -0.01(-3.02%)
Apr 04, 2005 0.2265 0.2270 0.2260 0.2260 4,097 +0.00(+0.22%)
Apr 01, 2005 0.2260 0.2260 0.2255 0.2255 11,267 -0.00(-0.65%)
Mar 31, 2005 0.2333 0.2343 0.2221 0.2270 31,753 -0.01(-2.72%)
Mar 30, 2005 0.2294 0.2333 0.2294 0.2333 20,998 +0.00(+1.70%)
Mar 29, 2005 0.2245 0.2294 0.2245 0.2294 12,803 +0.00(+2.17%)
Mar 28, 2005 0.2221 0.2270 0.2211 0.2245 16,389 +0.00(+1.32%)
Mar 24, 2005 0.2216 0.2216 0.2216 0.2216 0 +0.00(+0.00%)
Mar 23, 2005 0.2216 0.2216 0.2216 0.2216 0 +0.00(+0.00%)
Mar 22, 2005 0.2197 0.2221 0.2197 0.2216 18,949 +0.00(+2.02%)
Mar 21, 2005 0.2172 0.2172 0.2172 0.2172 512 +0.00(+0.23%)
Mar 18, 2005 0.2138 0.2167 0.2138 0.2167 19,462 +0.01(+3.26%)
Mar 17, 2005 0.2094 0.2099 0.2094 0.2099 5,633 +0.00(+1.18%)
Mar 16, 2005 0.2075 0.2075 0.2055 0.2075 39,436 -0.01(-6.39%)
Mar 15, 2005 0.2148 0.2216 0.2148 0.2216 26,120 +0.01(+2.48%)
Mar 14, 2005 0.2206 0.2231 0.2162 0.2162 25,095 -0.01(-2.64%)
Mar 11, 2005 0.2221 0.2221 0.2221 0.2221 6,145 -0.00(-1.09%)
Mar 10, 2005 0.2245 0.2245 0.2245 0.2245 2,560 -0.00(-1.08%)
Mar 09, 2005 0.2294 0.2294 0.2270 0.2270 4,609 -0.00(-1.06%)
Mar 08, 2005 0.2294 0.2294 0.2294 0.2294 0 +0.00(+0.00%)
Mar 07, 2005 0.2294 0.2294 0.2294 0.2294 512 -0.00(-1.05%)
Mar 04, 2005 0.2289 0.2319 0.2289 0.2319 12,291 +0.00(+0.64%)
Mar 03, 2005 0.2284 0.2304 0.2284 0.2304 12,803 -0.00(-0.42%)
Mar 02, 2005 0.2314 0.2314 0.2314 0.2314 0 +0.00(+0.00%)
Mar 01, 2005 0.2284 0.2314 0.2284 0.2314 19,462 +0.00(+0.85%)
Feb 28, 2005 0.2245 0.2294 0.2245 0.2294 26,632 +0.00(+1.51%)
Feb 25, 2005 0.2221 0.2260 0.2213 0.2260 21,510 +0.00(+0.65%)
Feb 24, 2005 0.2245 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Feb 23, 2005 0.2245 0.2245 0.2245 0.2245 5,121 +0.00(+0.00%)
Feb 22, 2005 0.2245 0.2245 0.2245 0.2245 5,633 -0.00(-1.08%)
Feb 18, 2005 0.2270 0.2270 0.2270 0.2270 1,024 -0.00(-1.06%)
Feb 17, 2005 0.2294 0.2294 0.2270 0.2294 13,316 -0.00(-2.08%)
Feb 16, 2005 0.2343 0.2343 0.2343 0.2343 5,121 -0.00(-1.64%)
Feb 15, 2005 0.2172 0.2382 0.2162 0.2382 73,238 +0.02(+7.25%)
Feb 14, 2005 0.2118 0.2221 0.2118 0.2221 45,582 +0.01(+4.84%)
Feb 11, 2005 0.2123 0.2123 0.2099 0.2118 26,120 -0.00(-1.36%)
Feb 10, 2005 0.2050 0.2148 0.2050 0.2148 102,431 +0.01(+6.02%)
Feb 09, 2005 0.2026 0.2050 0.2026 0.2026 16,901 -0.00(-2.12%)
Feb 08, 2005 0.2050 0.2094 0.2050 0.2070 26,632 -0.00(-1.40%)
Feb 07, 2005 0.2128 0.2128 0.2099 0.2099 20,998 -0.00(-2.05%)
Feb 04, 2005 0.2128 0.2148 0.2128 0.2143 10,243 -0.00(-0.45%)
Feb 03, 2005 0.2197 0.2197 0.2123 0.2153 34,826 -0.00(-2.00%)
Feb 02, 2005 0.2231 0.2255 0.2197 0.2197 70,677 -0.01(-3.64%)
Feb 01, 2005 0.2294 0.2294 0.2280 0.2280 8,706 -0.00(-1.06%)
Jan 31, 2005 0.2270 0.2304 0.2270 0.2304 47,630 +0.01(+2.61%)
Jan 28, 2005 0.2201 0.2245 0.2197 0.2245 19,462 +0.00(+0.88%)
Jan 27, 2005 0.2314 0.2343 0.2177 0.2226 69,653 -0.01(-5.78%)
Jan 26, 2005 0.2367 0.2441 0.2363 0.2363 50,703 -0.00(-1.63%)
Jan 25, 2005 0.2402 0.2411 0.2402 0.2402 27,144 -0.00(-0.14%)
Jan 24, 2005 0.2465 0.2465 0.2402 0.2405 17,925 -0.01(-2.63%)
Jan 21, 2005 0.2446 0.2485 0.2446 0.2470 10,755 +0.00(+1.81%)
Jan 20, 2005 0.2734 0.2734 0.2319 0.2426 144,428 -0.04(-12.81%)
Jan 19, 2005 0.2831 0.2831 0.2782 0.2782 29,193 -0.01(-3.39%)
Jan 18, 2005 0.2953 0.3026 0.2577 0.2880 336,487 -0.04(-11.28%)
Jan 14, 2005 0.3173 0.3246 0.3173 0.3246 50,191 +0.01(+1.99%)
Jan 13, 2005 0.3148 0.3236 0.3148 0.3183 49,167 +0.00(+0.46%)
Jan 12, 2005 0.3197 0.3197 0.3124 0.3168 24,583 -0.00(-0.15%)
Jan 11, 2005 0.3270 0.3270 0.3148 0.3173 74,262 -0.01(-2.99%)
Jan 10, 2005 0.2978 0.3270 0.2978 0.3270 124,454 +0.03(+9.84%)
Jan 07, 2005 0.2831 0.2978 0.2831 0.2978 38,411 +0.01(+4.27%)
Jan 06, 2005 0.2709 0.2856 0.2709 0.2856 57,361 +0.02(+6.36%)
Jan 05, 2005 0.2685 0.2694 0.2685 0.2685 34,314 -0.01(-2.65%)
Jan 04, 2005 0.2709 0.2758 0.2709 0.2758 262,224 +0.00(+0.89%)
Jan 03, 2005 0.2709 0.2734 0.2709 0.2734 39,948 +0.00(+0.72%)
Dec 31, 2004 0.2690 0.2714 0.2621 0.2714 21,510 +0.00(+1.09%)
Dec 30, 2004 0.2538 0.2709 0.2538 0.2685 40,972 +0.01(+4.76%)
Dec 29, 2004 0.2543 0.2563 0.2543 0.2563 24,071 +0.00(+0.19%)
Dec 28, 2004 0.2538 0.2558 0.2538 0.2558 4,097 -0.00(-0.19%)
Dec 27, 2004 0.2524 0.2563 0.2524 0.2563 34,826 +0.00(+1.74%)
Dec 23, 2004 0.2533 0.2533 0.2519 0.2519 14,340 -0.00(-0.58%)
Dec 22, 2004 0.2489 0.2558 0.2489 0.2533 16,389 +0.00(+0.78%)
Dec 21, 2004 0.2441 0.2558 0.2441 0.2514 30,217 +0.00(+1.18%)
Dec 20, 2004 0.2465 0.2485 0.2441 0.2485 76,823 -0.00(-1.16%)
Dec 17, 2004 0.2499 0.2553 0.2499 0.2514 40,972 +0.00(+0.59%)
Dec 16, 2004 0.2538 0.2538 0.2499 0.2499 18,949 -0.00(-1.54%)
Dec 15, 2004 0.2646 0.2646 0.2538 0.2538 32,778 -0.01(-4.24%)
Dec 14, 2004 0.2704 0.2709 0.2636 0.2651 22,534 -0.01(-3.55%)
Dec 13, 2004 0.2626 0.2758 0.2626 0.2748 39,948 +0.01(+5.43%)
Dec 10, 2004 0.2568 0.2611 0.2514 0.2607 43,021 -0.00(-0.19%)
Dec 09, 2004 0.2685 0.2724 0.2611 0.2611 23,559 -0.01(-3.95%)
Dec 08, 2004 0.2441 0.2856 0.2441 0.2719 158,256 +0.03(+14.14%)
Dec 07, 2004 0.2392 0.2392 0.2377 0.2382 7,682 -0.00(-0.81%)
Dec 06, 2004 0.2421 0.2436 0.2402 0.2402 11,779 -0.00(-0.81%)
Dec 03, 2004 0.2431 0.2436 0.2421 0.2421 23,559 -0.00(-0.60%)
Dec 02, 2004 0.2421 0.2441 0.2421 0.2436 6,145 -0.00(-0.20%)
Dec 01, 2004 0.2411 0.2441 0.2411 0.2441 11,267 +0.00(+1.21%)
Nov 30, 2004 0.2426 0.2538 0.2343 0.2411 116,259 +0.00(+1.23%)
Nov 29, 2004 0.2397 0.2416 0.2353 0.2382 31,241 -0.01(-2.40%)
Nov 26, 2004 0.2446 0.2465 0.2441 0.2441 12,803 +0.00(+1.01%)
Nov 24, 2004 0.2377 0.2416 0.2358 0.2416 9,218 +0.01(+2.48%)
Nov 23, 2004 0.2392 0.2392 0.2294 0.2358 20,486 -0.01(-2.42%)
Nov 22, 2004 0.2436 0.2441 0.2392 0.2416 56,849 -0.00(-0.80%)
Nov 19, 2004 0.2392 0.2441 0.2392 0.2436 14,340 +0.01(+2.68%)
Nov 18, 2004 0.2367 0.2387 0.2343 0.2372 34,826 +0.00(+0.21%)
Nov 17, 2004 0.2358 0.2392 0.2358 0.2367 29,193 +0.00(+0.00%)
Nov 16, 2004 0.2465 0.2465 0.2367 0.2367 16,901 -0.01(-4.90%)
Nov 15, 2004 0.2489 0.2514 0.2489 0.2489 36,875 +0.00(+0.20%)
Nov 12, 2004 0.2489 0.2489 0.2441 0.2485 24,583 -0.00(-0.20%)
Nov 11, 2004 0.2455 0.2489 0.2441 0.2489 53,776 -0.00(-0.20%)
Nov 10, 2004 0.2489 0.2538 0.2489 0.2494 35,338 -0.00(-1.73%)
Nov 09, 2004 0.2504 0.2538 0.2504 0.2538 12,291 +0.00(+1.96%)
Nov 08, 2004 0.2392 0.2489 0.2392 0.2489 85,530 +0.01(+5.15%)
Nov 05, 2004 0.2348 0.2372 0.2314 0.2367 35,851 +0.00(+0.21%)
Nov 04, 2004 0.2353 0.2367 0.2353 0.2363 7,170 +0.00(+0.83%)
Nov 03, 2004 0.2319 0.2353 0.2319 0.2343 23,047 +0.00(+1.05%)
Nov 02, 2004 0.2319 0.2319 0.2319 0.2319 1,024 +0.00(+1.06%)
Nov 01, 2004 0.2245 0.2294 0.2241 0.2294 37,387 +0.00(+2.17%)
Oct 29, 2004 0.2245 0.2245 0.2245 0.2245 23,047 -0.00(-0.22%)
Oct 28, 2004 0.2250 0.2250 0.2250 0.2250 1,024 +0.00(+0.00%)
Oct 27, 2004 0.2255 0.2270 0.2245 0.2250 45,582 -0.00(-0.86%)
Oct 26, 2004 0.2397 0.2397 0.2270 0.2270 105,504 -0.01(-5.30%)
Oct 25, 2004 0.2489 0.2499 0.2397 0.2397 34,826 -0.01(-3.73%)
Oct 22, 2004 0.2372 0.2489 0.2372 0.2489 61,458 +0.01(+4.94%)
Oct 21, 2004 0.2294 0.2372 0.2294 0.2372 32,778 +0.00(+1.25%)
Oct 20, 2004 0.2284 0.2343 0.2284 0.2343 14,340 +0.01(+2.56%)
Oct 19, 2004 0.2148 0.2304 0.2148 0.2284 86,042 +0.01(+4.23%)
Oct 18, 2004 0.2094 0.2192 0.2094 0.2192 56,337 +0.01(+5.15%)
Oct 15, 2004 0.2040 0.2089 0.2040 0.2084 23,559 +0.00(+2.40%)
Oct 14, 2004 0.2075 0.2075 0.2036 0.2036 40,460 -0.00(-2.11%)
Oct 13, 2004 0.2123 0.2123 0.2075 0.2079 119,844 +0.00(+0.24%)
Oct 12, 2004 0.2055 0.2094 0.2055 0.2075 5,121 +0.00(+2.41%)
Oct 11, 2004 0.2099 0.2099 0.2026 0.2026 28,680 -0.01(-2.81%)
Oct 08, 2004 0.2050 0.2133 0.2050 0.2084 49,679 +0.01(+3.89%)
Oct 07, 2004 0.1806 0.2006 0.1801 0.2006 114,723 +0.02(+11.08%)
Oct 06, 2004 0.1757 0.1806 0.1757 0.1806 28,680 +0.00(+1.37%)
Oct 05, 2004 0.1689 0.1782 0.1689 0.1782 69,653 +0.01(+6.41%)
Oct 04, 2004 0.1679 0.1699 0.1674 0.1674 75,287 +0.00(+0.29%)
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.