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

Simulations Plus Inc (NQ: SLP )

50.95 +0.74 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 1.296 1.328 1.211 1.257 31,942 -0.05(-4.17%)
Apr 29, 2008 1.304 1.351 1.172 1.312 134,578 +0.01(+0.60%)
Apr 28, 2008 1.211 1.312 1.172 1.304 152,594 +0.06(+5.03%)
Apr 25, 2008 1.281 1.312 1.195 1.242 119,344 -0.02(-1.24%)
Apr 24, 2008 1.234 1.273 1.227 1.257 63,905 +0.02(+1.90%)
Apr 23, 2008 1.257 1.273 1.172 1.234 78,326 -0.02(-1.86%)
Apr 22, 2008 1.296 1.296 1.211 1.257 77,521 -0.03(-2.42%)
Apr 21, 2008 1.336 1.336 1.281 1.289 53,415 -0.05(-3.51%)
Apr 18, 2008 1.336 1.359 1.304 1.336 75,155 +0.06(+4.91%)
Apr 17, 2008 1.390 1.429 1.257 1.273 187,387 -0.14(-9.95%)
Apr 16, 2008 1.507 1.523 1.390 1.414 104,723 -0.11(-7.18%)
Apr 15, 2008 1.703 1.703 1.492 1.523 325,655 -0.24(-13.72%)
Apr 14, 2008 1.648 1.796 1.640 1.765 31,319 -0.02(-0.88%)
Apr 11, 2008 1.820 1.828 1.757 1.781 68,680 -0.03(-1.72%)
Apr 10, 2008 1.874 1.874 1.718 1.812 102,799 -0.06(-3.33%)
Apr 09, 2008 1.757 1.898 1.757 1.874 123,366 +0.09(+5.26%)
Apr 08, 2008 1.757 1.781 1.757 1.781 48,197 -0.02(-0.87%)
Apr 07, 2008 1.757 1.804 1.718 1.796 73,702 +0.03(+1.77%)
Apr 04, 2008 1.789 1.874 1.765 1.765 104,736 -0.03(-1.74%)
Apr 03, 2008 1.671 1.859 1.640 1.796 274,663 +0.14(+8.49%)
Apr 02, 2008 1.531 1.664 1.531 1.656 69,749 +0.10(+6.53%)
Apr 01, 2008 1.445 1.570 1.406 1.554 224,299 +0.10(+6.99%)
Mar 31, 2008 1.445 1.523 1.406 1.453 49,442 -0.02(-1.06%)
Mar 28, 2008 1.468 1.484 1.445 1.468 79,337 +0.00(+0.00%)
Mar 27, 2008 1.460 1.515 1.460 1.468 29,501 +0.00(+0.00%)
Mar 26, 2008 1.445 1.492 1.421 1.468 25,506 +0.01(+0.53%)
Mar 25, 2008 1.460 1.484 1.415 1.460 70,883 -0.02(-1.58%)
Mar 24, 2008 1.468 1.484 1.406 1.484 117,715 +0.00(+0.00%)
Mar 21, 2008 1.554 1.562 1.468 1.484 74,544 +0.00(+0.00%)
Mar 20, 2008 1.554 1.562 1.468 1.484 74,544 -0.05(-3.06%)
Mar 19, 2008 1.343 1.632 1.343 1.531 107,115 +0.16(+11.36%)
Mar 18, 2008 1.367 1.406 1.351 1.375 96,858 -0.02(-1.12%)
Mar 17, 2008 1.406 1.414 1.351 1.390 69,592 -0.07(-4.81%)
Mar 14, 2008 1.437 1.460 1.367 1.460 82,399 +0.02(+1.63%)
Mar 13, 2008 1.414 1.445 1.390 1.437 58,944 -0.05(-3.16%)
Mar 12, 2008 1.437 1.539 1.390 1.484 82,786 +0.02(+1.60%)
Mar 11, 2008 1.398 1.515 1.398 1.460 96,393 +0.04(+2.75%)
Mar 10, 2008 1.515 1.515 1.390 1.421 81,854 -0.09(-6.19%)
Mar 07, 2008 1.539 1.640 1.484 1.515 145,933 -0.05(-3.00%)
Mar 06, 2008 1.632 1.664 1.554 1.562 138,002 -0.12(-6.98%)
Mar 05, 2008 1.601 1.710 1.593 1.679 248,659 +0.12(+8.04%)
Mar 04, 2008 1.726 1.757 1.554 1.554 284,283 -0.23(-13.02%)
Mar 03, 2008 1.757 1.953 1.718 1.787 640,951 -0.36(-16.80%)
Feb 29, 2008 2.202 2.226 2.124 2.148 73,722 -0.05(-2.48%)
Feb 28, 2008 2.249 2.296 2.179 2.202 52,172 -0.09(-4.08%)
Feb 27, 2008 2.296 2.320 2.241 2.296 63,205 -0.05(-2.00%)
Feb 26, 2008 2.296 2.366 2.156 2.343 81,458 +0.01(+0.33%)
Feb 25, 2008 2.148 2.398 2.070 2.335 139,915 +0.15(+6.79%)
Feb 22, 2008 2.226 2.226 2.132 2.187 85,844 -0.06(-2.78%)
Feb 21, 2008 2.148 2.312 2.148 2.249 81,474 +0.02(+1.05%)
Feb 20, 2008 2.304 2.343 2.210 2.226 80,168 -0.12(-5.00%)
Feb 19, 2008 2.366 2.468 2.327 2.343 83,919 -0.02(-0.99%)
Feb 18, 2008 2.366 2.452 2.327 2.366 93,536 +0.00(+0.00%)
Feb 15, 2008 2.366 2.452 2.327 2.366 93,536 +0.02(+1.00%)
Feb 14, 2008 2.382 2.546 2.343 2.343 126,943 -0.05(-2.28%)
Feb 13, 2008 2.390 2.523 2.390 2.398 59,144 -0.02(-0.65%)
Feb 12, 2008 2.585 2.585 2.398 2.413 74,022 -0.20(-7.48%)
Feb 11, 2008 2.554 2.609 2.452 2.609 72,260 +0.03(+1.27%)
Feb 08, 2008 2.640 2.687 2.437 2.576 56,975 -0.06(-2.43%)
Feb 07, 2008 2.374 2.819 2.374 2.640 151,434 +0.29(+12.29%)
Feb 06, 2008 2.406 2.484 2.327 2.351 40,629 -0.08(-3.22%)
Feb 05, 2008 2.460 2.468 2.429 2.429 32,691 +0.00(+0.00%)
Feb 04, 2008 2.351 2.523 2.351 2.429 118,110 +0.07(+2.98%)
Feb 01, 2008 2.390 2.538 2.327 2.359 138,345 +0.01(+0.33%)
Jan 31, 2008 2.390 2.398 2.327 2.351 93,581 -0.05(-1.95%)
Jan 30, 2008 2.413 2.530 2.226 2.398 227,042 -0.05(-1.92%)
Jan 29, 2008 2.499 2.577 2.398 2.445 68,035 -0.09(-3.40%)
Jan 28, 2008 2.538 2.624 2.515 2.530 38,378 -0.04(-1.52%)
Jan 25, 2008 2.562 2.609 2.538 2.570 39,095 +0.00(+0.00%)
Jan 24, 2008 2.546 2.749 2.382 2.570 140,511 -0.02(-0.60%)
Jan 23, 2008 2.398 2.718 2.343 2.585 110,577 +0.05(+1.85%)
Jan 22, 2008 2.062 2.616 1.962 2.538 175,570 +0.18(+7.62%)
Jan 21, 2008 2.312 2.398 2.210 2.359 128,048 +0.00(+0.00%)
Jan 18, 2008 2.312 2.398 2.210 2.359 128,048 -0.64(-21.35%)
Jan 17, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 16, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 15, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 14, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 11, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 10, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 09, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 08, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 07, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 04, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 03, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 02, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 01, 2008 2.999 3.007 2.999 2.999 0 +0.00(+0.00%)
Dec 31, 2007 2.999 3.007 2.999 2.999 640 -0.09(-2.79%)
Dec 28, 2007 3.194 3.226 3.007 3.085 139,606 -0.14(-4.36%)
Dec 27, 2007 3.093 3.226 2.983 3.226 100,226 +0.05(+1.72%)
Dec 26, 2007 3.233 3.319 3.062 3.171 93,852 -0.11(-3.33%)
Dec 24, 2007 3.187 3.280 3.124 3.280 41,484 +0.14(+4.48%)
Dec 21, 2007 3.226 3.280 2.960 3.140 113,513 -0.02(-0.74%)
Dec 20, 2007 3.124 3.163 2.929 3.163 116,259 +0.04(+1.25%)
Dec 19, 2007 3.241 3.319 2.976 3.124 161,457 -0.12(-3.61%)
Dec 18, 2007 3.319 3.585 3.202 3.241 142,251 +0.10(+3.23%)
Dec 17, 2007 3.616 3.616 3.132 3.140 202,427 -0.57(-15.37%)
Dec 14, 2007 3.749 3.757 3.515 3.710 99,358 -0.06(-1.66%)
Dec 13, 2007 3.593 3.772 3.390 3.772 88,603 +0.20(+5.69%)
Dec 12, 2007 3.538 3.827 3.515 3.569 76,657 +0.04(+1.11%)
Dec 11, 2007 3.600 3.913 3.515 3.530 133,545 -0.16(-4.24%)
Dec 10, 2007 3.718 3.733 3.499 3.686 162,908 -0.01(-0.21%)
Dec 07, 2007 3.749 3.819 3.608 3.694 128,805 -0.12(-3.27%)
Dec 06, 2007 3.843 3.897 3.561 3.819 139,787 -0.06(-1.61%)
Dec 05, 2007 3.796 3.983 3.749 3.882 111,165 +0.05(+1.43%)
Dec 04, 2007 3.897 3.921 3.772 3.827 97,566 -0.02(-0.61%)
Dec 03, 2007 3.866 3.983 3.710 3.850 119,588 +0.00(+0.00%)
Nov 30, 2007 4.233 4.233 3.741 3.850 99,461 -0.26(-6.27%)
Nov 29, 2007 4.116 4.241 4.022 4.108 128,551 +0.04(+0.96%)
Nov 28, 2007 3.741 4.132 3.593 4.069 289,497 +0.26(+6.76%)
Nov 27, 2007 4.256 4.335 3.632 3.811 345,876 -0.48(-11.27%)
Nov 26, 2007 5.092 5.233 3.913 4.296 513,567 -0.78(-15.38%)
Nov 23, 2007 4.670 5.084 4.608 5.077 77,463 +0.43(+9.24%)
Nov 21, 2007 4.764 4.881 4.452 4.647 93,212 -0.08(-1.65%)
Nov 20, 2007 5.233 5.233 4.296 4.725 241,930 -0.43(-8.33%)
Nov 19, 2007 4.803 5.272 4.764 5.155 342,121 +0.35(+7.32%)
Nov 16, 2007 3.710 4.803 3.710 4.803 520,965 +1.33(+38.20%)
Nov 15, 2007 3.522 3.593 3.296 3.475 100,511 -0.13(-3.68%)
Nov 14, 2007 3.554 3.671 3.444 3.608 211,009 -0.06(-1.70%)
Nov 13, 2007 4.053 4.053 3.452 3.671 349,291 -0.27(-6.74%)
Nov 12, 2007 4.335 4.413 3.866 3.936 175,670 -0.48(-10.80%)
Nov 09, 2007 4.545 4.694 4.413 4.413 103,327 -0.27(-5.83%)
Nov 08, 2007 4.717 4.725 4.296 4.686 119,588 +0.00(+0.00%)
Nov 07, 2007 4.709 4.920 4.647 4.686 64,749 +0.02(+0.33%)
Nov 06, 2007 4.741 4.741 4.421 4.670 67,745 +0.04(+0.84%)
Nov 05, 2007 4.678 4.803 4.475 4.631 99,582 -0.20(-4.05%)
Nov 02, 2007 4.920 4.944 4.717 4.827 83,993 -0.09(-1.90%)
Nov 01, 2007 5.108 5.116 4.920 4.920 75,031 -0.16(-3.08%)
Oct 31, 2007 5.155 5.233 5.077 5.077 96,029 -0.01(-0.15%)
Oct 30, 2007 5.061 5.147 5.014 5.084 107,297 +0.08(+1.56%)
Oct 29, 2007 4.764 5.077 4.686 5.006 130,728 +0.17(+3.55%)
Oct 26, 2007 4.733 4.881 4.733 4.834 73,878 +0.03(+0.65%)
Oct 25, 2007 4.827 4.873 4.717 4.803 93,212 +0.03(+0.65%)
Oct 24, 2007 4.780 4.881 4.725 4.772 38,283 -0.04(-0.81%)
Oct 23, 2007 4.475 4.842 4.475 4.811 141,867 +0.30(+6.76%)
Oct 22, 2007 4.319 4.514 4.296 4.506 87,579 +0.02(+0.35%)
Oct 19, 2007 4.296 4.577 4.296 4.491 139,435 +0.12(+2.68%)
Oct 18, 2007 4.600 4.600 4.296 4.374 174,261 -0.11(-2.44%)
Oct 17, 2007 4.491 4.561 4.366 4.483 76,055 -0.02(-0.35%)
Oct 16, 2007 4.530 4.592 4.374 4.499 190,778 -0.09(-2.04%)
Oct 15, 2007 4.991 4.991 4.514 4.592 181,047 -0.19(-3.92%)
Oct 12, 2007 4.733 4.881 4.702 4.780 105,376 +0.02(+0.33%)
Oct 11, 2007 4.897 5.045 4.764 4.764 117,796 -0.12(-2.56%)
Oct 10, 2007 5.319 5.319 4.889 4.889 152,623 -0.58(-10.57%)
Oct 09, 2007 4.952 5.467 4.725 5.467 187,449 +0.50(+10.06%)
Oct 08, 2007 5.233 5.233 4.881 4.967 111,138 +0.00(+0.00%)
Oct 05, 2007 5.061 5.295 4.944 4.967 141,099 -0.01(-0.16%)
Oct 04, 2007 4.780 5.202 4.538 4.975 195,900 +0.20(+4.08%)
Oct 03, 2007 5.725 5.725 4.780 4.780 258,767 -0.45(-8.66%)
Oct 02, 2007 5.615 5.717 5.077 5.233 192,571 +2.46(+88.73%)
Oct 01, 2007 2.831 2.831 2.741 2.773 197,436 -0.00(-0.07%)
Sep 28, 2007 2.773 2.831 2.749 2.775 146,733 +0.03(+0.92%)
Sep 27, 2007 2.782 2.788 2.734 2.749 118,308 -0.03(-1.19%)
Sep 26, 2007 2.694 2.788 2.685 2.782 149,294 +0.05(+1.86%)
Sep 25, 2007 2.798 2.798 2.655 2.732 222,788 -0.07(-2.37%)
Sep 24, 2007 2.755 2.917 2.714 2.798 411,006 +0.05(+1.99%)
Sep 21, 2007 2.734 2.831 2.638 2.743 624,576 +0.01(+0.36%)
Sep 20, 2007 3.319 3.368 2.687 2.734 1,378,985 -0.54(-16.57%)
Sep 19, 2007 3.134 3.319 3.095 3.276 623,552 +0.24(+7.94%)
Sep 18, 2007 2.919 3.153 2.841 3.035 744,933 +0.18(+6.48%)
Sep 17, 2007 2.661 2.919 2.638 2.851 577,202 +0.23(+8.71%)
Sep 14, 2007 2.685 2.685 2.556 2.622 221,252 -0.05(-1.73%)
Sep 13, 2007 2.587 2.732 2.587 2.668 238,665 +0.12(+4.72%)
Sep 12, 2007 2.460 2.548 2.460 2.548 117,796 +0.13(+5.24%)
Sep 11, 2007 2.411 2.486 2.363 2.421 97,566 -0.01(-0.40%)
Sep 10, 2007 2.460 2.480 2.392 2.431 87,066 -0.06(-2.28%)
Sep 07, 2007 2.501 2.501 2.351 2.488 175,414 -0.04(-1.62%)
Sep 06, 2007 2.634 2.714 2.460 2.529 371,058 -0.22(-8.09%)
Sep 05, 2007 2.704 2.790 2.601 2.751 246,347 +0.07(+2.70%)
Sep 04, 2007 2.603 2.831 2.603 2.679 408,958 +0.07(+2.77%)
Aug 31, 2007 2.714 2.812 2.437 2.607 449,418 -0.07(-2.55%)
Aug 30, 2007 2.499 2.816 2.431 2.675 754,664 +0.20(+8.04%)
Aug 29, 2007 2.167 2.476 2.132 2.476 457,101 +0.35(+16.33%)
Aug 28, 2007 2.197 2.197 2.091 2.128 41,228 -0.05(-2.50%)
Aug 27, 2007 2.031 2.206 2.029 2.183 176,950 +0.13(+6.48%)
Aug 24, 2007 2.099 2.109 2.001 2.050 83,993 -0.08(-3.67%)
Aug 23, 2007 2.187 2.210 2.120 2.128 91,676 -0.04(-1.80%)
Aug 22, 2007 1.953 2.167 1.923 2.167 154,159 +0.20(+9.90%)
Aug 21, 2007 1.855 1.972 1.855 1.972 44,813 +0.08(+4.12%)
Aug 20, 2007 1.884 1.923 1.884 1.894 65,812 +0.02(+0.83%)
Aug 17, 2007 2.224 2.224 1.718 1.878 93,724 +0.05(+2.56%)
Aug 16, 2007 1.816 1.837 1.757 1.831 110,626 +0.02(+0.86%)
Aug 15, 2007 1.874 1.890 1.816 1.816 80,152 -0.05(-2.62%)
Aug 14, 2007 1.865 1.886 1.855 1.865 34,826 -0.00(-0.10%)
Aug 13, 2007 1.923 1.923 1.818 1.867 111,906 +0.00(+0.10%)
Aug 10, 2007 1.806 1.941 1.806 1.865 238,153 +0.06(+3.13%)
Aug 09, 2007 1.777 1.822 1.763 1.808 106,784 -0.02(-1.28%)
Aug 08, 2007 1.826 1.855 1.796 1.831 112,930 +0.03(+1.52%)
Aug 07, 2007 1.767 1.830 1.767 1.804 78,616 -0.04(-2.33%)
Aug 06, 2007 1.855 1.855 1.732 1.847 157,232 +0.02(+1.18%)
Aug 03, 2007 1.826 1.874 1.816 1.826 70,933 -0.05(-2.60%)
Aug 02, 2007 1.855 1.923 1.818 1.874 124,710 +0.00(+0.00%)
Aug 01, 2007 1.826 1.874 1.767 1.874 197,692 +0.01(+0.52%)
Jul 31, 2007 1.953 2.003 1.818 1.865 141,099 -0.08(-4.31%)
Jul 30, 2007 1.898 1.949 1.896 1.949 132,648 +0.05(+2.78%)
Jul 27, 2007 1.859 1.953 1.855 1.896 83,481 +0.03(+1.68%)
Jul 26, 2007 1.933 1.933 1.783 1.865 178,230 -0.03(-1.55%)
Jul 25, 2007 1.962 1.979 1.894 1.894 243,531 -0.09(-4.62%)
Jul 24, 2007 2.050 2.089 1.956 1.986 158,256 -0.09(-4.24%)
Jul 23, 2007 2.148 2.189 2.070 2.074 65,044 -0.07(-3.45%)
Jul 20, 2007 2.158 2.158 2.038 2.148 91,676 -0.05(-2.22%)
Jul 19, 2007 2.255 2.333 2.181 2.197 136,234 -0.06(-2.54%)
Jul 18, 2007 2.177 2.284 2.173 2.254 166,707 +0.08(+3.90%)
Jul 17, 2007 2.118 2.245 2.118 2.169 120,357 +0.02(+1.09%)
Jul 16, 2007 2.011 2.161 2.011 2.146 209,984 +0.14(+6.91%)
Jul 13, 2007 1.962 2.025 1.962 2.007 131,880 -0.03(-1.25%)
Jul 12, 2007 2.163 2.163 1.976 2.033 213,569 -0.12(-5.79%)
Jul 11, 2007 2.158 2.175 2.044 2.158 232,775 +0.03(+1.38%)
Jul 10, 2007 2.294 2.314 2.128 2.128 197,436 -0.17(-7.47%)
Jul 09, 2007 2.243 2.343 2.206 2.300 267,858 +0.17(+7.98%)
Jul 06, 2007 2.310 2.406 2.058 2.130 567,214 -0.19(-8.24%)
Jul 05, 2007 2.294 2.322 2.216 2.322 402,556 +0.12(+5.22%)
Jul 03, 2007 2.050 2.265 2.050 2.206 621,247 +0.25(+13.00%)
Jul 02, 2007 1.767 1.970 1.621 1.953 755,945 +0.17(+9.77%)
Jun 29, 2007 1.884 1.888 1.769 1.779 117,540 -0.09(-5.01%)
Jun 28, 2007 1.953 1.953 1.857 1.873 75,799 -0.05(-2.63%)
Jun 27, 2007 1.874 1.953 1.874 1.923 88,603 +0.05(+2.50%)
Jun 26, 2007 1.953 1.990 1.847 1.876 159,537 -0.08(-4.19%)
Jun 25, 2007 1.982 2.006 1.908 1.958 399,227 -0.05(-2.62%)
Jun 22, 2007 2.050 2.070 1.992 2.011 65,044 -0.02(-0.96%)
Jun 21, 2007 2.115 2.115 2.031 2.031 32,522 -0.02(-0.95%)
Jun 20, 2007 2.070 2.124 2.011 2.050 79,896 -0.02(-0.94%)
Jun 19, 2007 2.040 2.118 2.031 2.070 63,763 +0.02(+0.95%)
Jun 18, 2007 2.099 2.158 2.031 2.050 169,268 -0.02(-0.94%)
Jun 15, 2007 1.964 2.148 1.964 2.070 186,681 +0.11(+5.68%)
Jun 14, 2007 1.929 2.167 1.925 1.958 283,479 +0.02(+0.80%)
Jun 13, 2007 1.982 1.992 1.913 1.943 193,339 -0.05(-2.45%)
Jun 12, 2007 2.050 2.050 1.953 1.992 160,305 -0.06(-2.95%)
Jun 11, 2007 2.167 2.167 1.954 2.052 260,432 -0.02(-1.02%)
Jun 08, 2007 2.187 2.245 2.048 2.073 277,845 -0.08(-3.91%)
Jun 07, 2007 2.294 2.321 2.083 2.158 187,961 -0.19(-7.92%)
Jun 06, 2007 2.324 2.366 2.284 2.343 39,948 +0.02(+0.84%)
Jun 05, 2007 2.343 2.382 2.243 2.324 240,327 -0.09(-3.88%)
Jun 04, 2007 2.441 2.484 2.363 2.417 133,429 -0.09(-3.67%)
Jun 01, 2007 2.626 2.636 2.499 2.509 119,844 -0.05(-1.98%)
May 31, 2007 2.460 2.611 2.392 2.560 203,070 +0.08(+3.23%)
May 30, 2007 2.529 2.538 2.445 2.480 70,165 -0.03(-1.01%)
May 29, 2007 2.441 2.554 2.431 2.505 199,485 +0.08(+3.47%)
May 25, 2007 2.448 2.472 2.376 2.421 40,716 -0.01(-0.32%)
May 24, 2007 2.324 2.441 2.324 2.429 70,421 +0.05(+2.30%)
May 23, 2007 2.415 2.435 2.355 2.374 60,178 -0.05(-2.17%)
May 22, 2007 2.402 2.431 2.347 2.427 76,823 +0.06(+2.39%)
May 21, 2007 2.480 2.489 2.247 2.370 246,604 -0.07(-2.73%)
May 18, 2007 2.402 2.521 2.398 2.437 50,447 +0.04(+1.64%)
May 17, 2007 2.548 2.558 2.382 2.398 164,914 -0.09(-3.46%)
May 16, 2007 2.441 2.568 2.421 2.484 219,459 +0.06(+2.58%)
May 15, 2007 2.275 2.489 2.245 2.421 350,351 +0.17(+7.36%)
May 14, 2007 2.284 2.284 2.247 2.255 62,483 -0.01(-0.60%)
May 11, 2007 2.269 2.363 2.247 2.269 135,209 +0.00(+0.09%)
May 10, 2007 2.288 2.294 2.158 2.267 111,138 +0.04(+1.84%)
May 09, 2007 2.421 2.421 2.163 2.226 276,565 -0.16(-6.79%)
May 08, 2007 2.324 2.441 2.249 2.388 347,499 +0.06(+2.77%)
May 07, 2007 2.058 2.370 2.052 2.324 694,883 +0.37(+19.00%)
May 04, 2007 2.060 2.088 1.874 1.953 378,228 -0.15(-6.98%)
May 03, 2007 2.195 2.195 2.099 2.099 156,720 -0.06(-2.72%)
May 02, 2007 2.060 2.206 2.031 2.158 381,557 +0.02(+1.10%)
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.