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

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: 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 0.6499 0.6500 0.6100 0.6500 11,750 +0.00(+0.00%)
Nov 26, 2008 0.5100 0.6799 0.5000 0.6500 22,777 +0.13(+25.00%)
Nov 25, 2008 0.5800 0.5800 0.5000 0.5200 42,918 +0.02(+3.98%)
Nov 24, 2008 0.5500 0.5700 0.5001 0.5001 24,160 -0.05(-9.07%)
Nov 21, 2008 0.5400 0.5500 0.5300 0.5500 6,900 +0.02(+3.77%)
Nov 20, 2008 0.6100 0.6100 0.5100 0.5300 11,450 -0.08(-13.11%)
Nov 19, 2008 0.6200 0.6300 0.6100 0.6100 13,500 -0.04(-6.15%)
Nov 18, 2008 0.6701 0.6708 0.6400 0.6500 33,680 -0.02(-2.99%)
Nov 17, 2008 0.6700 0.7000 0.6700 0.6700 5,564 -0.01(-1.46%)
Nov 14, 2008 0.6500 0.6799 0.6400 0.6799 13,100 +0.05(+7.75%)
Nov 13, 2008 0.6438 0.6438 0.6301 0.6310 7,600 +0.00(+0.16%)
Nov 12, 2008 0.6400 0.6665 0.6300 0.6300 15,600 -0.04(-5.97%)
Nov 11, 2008 0.6998 0.6999 0.6700 0.6700 13,982 -0.03(-4.29%)
Nov 10, 2008 0.7100 0.7100 0.6800 0.7000 13,187 +0.00(+0.00%)
Nov 07, 2008 0.7400 0.7400 0.6700 0.7000 31,414 +0.08(+12.90%)
Nov 06, 2008 0.8899 0.9900 0.6100 0.6200 149,604 -0.25(-28.74%)
Nov 05, 2008 0.8800 0.8800 0.8700 0.8700 2,500 -0.01(-1.14%)
Nov 04, 2008 0.8299 0.8800 0.8299 0.8800 8,670 +0.05(+5.49%)
Nov 03, 2008 0.8100 0.8500 0.8100 0.8342 11,000 +0.05(+6.95%)
Oct 31, 2008 0.8100 0.8100 0.7800 0.7800 27,900 -0.03(-3.72%)
Oct 30, 2008 0.8400 0.8600 0.8100 0.8101 13,828 +0.03(+3.86%)
Oct 29, 2008 0.8300 0.8300 0.7600 0.7800 12,993 -0.01(-1.27%)
Oct 28, 2008 0.7900 0.8000 0.7715 0.7900 7,000 -0.01(-1.25%)
Oct 27, 2008 0.8000 0.8000 0.7800 0.8000 32,400 +0.01(+1.28%)
Oct 24, 2008 0.8000 0.8000 0.7800 0.7899 1,068 -0.01(-1.26%)
Oct 23, 2008 0.7850 0.8000 0.7800 0.8000 11,016 +0.01(+1.90%)
Oct 22, 2008 0.8100 0.8399 0.7851 0.7851 5,940 -0.00(-0.62%)
Oct 21, 2008 0.9800 0.9800 0.7900 0.7900 53,670 -0.04(-4.82%)
Oct 20, 2008 0.9190 0.9700 0.8100 0.8300 16,620 -0.06(-6.74%)
Oct 17, 2008 0.8950 0.9050 0.8600 0.8900 62,480 -0.02(-2.20%)
Oct 16, 2008 0.9900 0.9900 0.9080 0.9100 3,325 +0.05(+5.81%)
Oct 15, 2008 0.9900 0.9900 0.8100 0.8600 4,071 -0.02(-2.27%)
Oct 14, 2008 1.000 1.110 0.8800 0.8800 32,673 -0.02(-2.22%)
Oct 13, 2008 0.8799 0.9200 0.8600 0.9000 48,292 +0.10(+12.50%)
Oct 10, 2008 0.8100 0.8910 0.7700 0.8000 27,517 -0.01(-1.23%)
Oct 09, 2008 0.8400 0.9500 0.7700 0.8100 36,929 -0.04(-4.71%)
Oct 08, 2008 1.000 1.000 0.8399 0.8500 33,300 -0.09(-9.58%)
Oct 07, 2008 1.000 0.9601 0.9289 0.9401 10,738 -0.06(-5.99%)
Oct 06, 2008 1.080 1.080 0.8700 1.000 38,352 -0.08(-7.40%)
Oct 03, 2008 1.080 1.080 1.000 1.080 49,650 +0.03(+2.85%)
Oct 02, 2008 1.109 1.109 1.050 1.050 50,152 -0.07(-6.00%)
Oct 01, 2008 1.150 1.170 1.117 1.117 9,765 -0.03(-2.87%)
Sep 30, 2008 1.050 1.150 0.9700 1.150 45,800 +0.08(+7.48%)
Sep 29, 2008 1.160 1.160 0.9100 1.070 86,866 -0.08(-7.09%)
Sep 26, 2008 1.440 1.440 1.150 1.152 39,391 -0.20(-14.69%)
Sep 25, 2008 1.340 1.390 1.320 1.350 27,400 +0.01(+0.75%)
Sep 24, 2008 1.310 1.340 1.310 1.340 4,400 -0.01(-0.74%)
Sep 23, 2008 1.250 1.400 1.240 1.350 15,718 +0.05(+3.85%)
Sep 22, 2008 1.280 1.350 1.280 1.300 19,795 +0.00(+0.00%)
Sep 19, 2008 1.230 1.360 1.230 1.300 21,950 +0.07(+5.70%)
Sep 18, 2008 1.350 1.350 0.8400 1.230 54,416 -0.11(-8.22%)
Sep 17, 2008 1.620 1.620 1.300 1.340 56,140 -0.05(-3.60%)
Sep 16, 2008 1.510 1.510 1.300 1.390 25,325 -0.15(-9.74%)
Sep 15, 2008 1.600 1.600 1.500 1.540 24,000 +0.02(+1.32%)
Sep 12, 2008 1.550 1.550 1.510 1.520 9,678 -0.06(-3.80%)
Sep 11, 2008 1.580 1.590 1.580 1.580 4,340 -0.04(-2.46%)
Sep 10, 2008 1.660 1.690 1.450 1.620 59,652 -0.04(-2.41%)
Sep 09, 2008 1.740 1.780 1.640 1.660 29,292 -0.04(-2.35%)
Sep 08, 2008 1.750 1.770 1.690 1.700 23,709 -0.04(-2.16%)
Sep 05, 2008 1.710 1.770 1.650 1.738 8,200 -0.05(-2.93%)
Sep 04, 2008 1.780 1.800 1.650 1.790 19,715 +0.00(+0.00%)
Sep 03, 2008 1.800 1.800 1.660 1.790 6,364 -0.02(-1.10%)
Sep 02, 2008 1.800 1.850 1.800 1.810 29,544 +0.04(+2.26%)
Aug 29, 2008 1.710 1.810 1.710 1.770 4,235 -0.04(-2.21%)
Aug 28, 2008 1.760 1.810 1.710 1.810 12,729 +0.10(+5.85%)
Aug 27, 2008 1.710 1.760 1.710 1.710 11,175 -0.03(-1.73%)
Aug 26, 2008 1.700 1.760 1.700 1.740 15,729 +0.04(+2.36%)
Aug 25, 2008 1.710 1.740 1.670 1.700 16,676 -0.11(-6.08%)
Aug 22, 2008 1.780 1.810 1.710 1.810 34,305 +0.13(+7.74%)
Aug 21, 2008 1.700 1.730 1.680 1.680 7,100 -0.07(-4.00%)
Aug 20, 2008 1.660 1.780 1.640 1.750 66,711 +0.14(+8.70%)
Aug 19, 2008 1.650 1.680 1.600 1.610 32,300 -0.09(-5.29%)
Aug 18, 2008 1.690 1.730 1.680 1.700 89,852 +0.01(+0.59%)
Aug 15, 2008 1.750 1.750 1.680 1.690 41,965 -0.03(-1.75%)
Aug 14, 2008 1.620 1.780 1.620 1.720 38,978 -0.04(-2.27%)
Aug 13, 2008 1.820 1.860 1.650 1.760 223,207 -0.41(-18.89%)
Aug 12, 2008 2.020 2.190 2.020 2.170 21,168 +0.14(+6.90%)
Aug 11, 2008 1.980 2.100 1.980 2.030 41,275 +0.00(+0.00%)
Aug 08, 2008 2.020 2.030 2.000 2.030 15,162 -0.05(-2.55%)
Aug 07, 2008 2.050 2.200 2.050 2.083 16,200 -0.02(-0.80%)
Aug 06, 2008 2.190 2.350 2.080 2.100 52,828 -0.14(-6.25%)
Aug 05, 2008 2.180 2.240 2.130 2.240 33,123 +0.05(+2.28%)
Aug 04, 2008 2.331 2.331 2.040 2.190 49,006 -0.06(-2.67%)
Aug 01, 2008 2.142 2.250 2.140 2.250 44,271 +0.14(+6.64%)
Jul 31, 2008 2.070 2.160 2.020 2.110 23,925 +0.07(+3.43%)
Jul 30, 2008 2.166 2.168 1.960 2.040 8,800 +0.03(+1.49%)
Jul 29, 2008 2.010 2.140 2.010 2.010 13,165 -0.04(-2.02%)
Jul 28, 2008 2.091 2.135 1.990 2.051 11,200 +0.04(+2.06%)
Jul 25, 2008 2.070 2.151 1.910 2.010 49,425 -0.10(-4.74%)
Jul 24, 2008 1.850 2.350 1.850 2.110 103,179 +0.25(+13.45%)
Jul 23, 2008 1.940 1.940 1.850 1.860 31,504 +0.12(+6.89%)
Jul 22, 2008 1.730 1.770 1.730 1.740 13,210 +0.03(+1.75%)
Jul 21, 2008 1.640 1.760 1.640 1.710 32,795 +0.02(+1.18%)
Jul 18, 2008 1.820 1.820 1.690 1.690 28,286 -0.12(-6.63%)
Jul 17, 2008 1.790 1.830 1.770 1.810 23,400 +0.08(+4.62%)
Jul 16, 2008 1.820 1.820 1.720 1.730 57,025 +0.05(+2.98%)
Jul 15, 2008 1.580 1.750 1.510 1.680 64,170 +0.03(+1.82%)
Jul 14, 2008 1.700 1.700 1.630 1.650 51,007 -0.05(-2.95%)
Jul 11, 2008 1.800 1.840 1.630 1.700 70,868 -0.11(-6.08%)
Jul 10, 2008 2.050 2.050 1.810 1.810 82,280 -0.27(-12.98%)
Jul 09, 2008 2.160 2.170 2.030 2.080 21,465 +0.06(+3.17%)
Jul 08, 2008 2.010 2.098 1.972 2.016 41,983 +0.04(+1.82%)
Jul 07, 2008 2.130 2.150 1.980 1.980 35,800 -0.19(-8.76%)
Jul 04, 2008 2.160 2.170 2.130 2.170 3,800 +0.00(+0.00%)
Jul 03, 2008 2.160 2.170 2.130 2.170 3,800 -0.01(-0.46%)
Jul 02, 2008 2.130 2.228 2.120 2.180 26,797 +0.03(+1.40%)
Jul 01, 2008 2.300 2.300 2.140 2.150 40,073 -0.10(-4.44%)
Jun 30, 2008 2.250 2.270 2.220 2.250 29,377 -0.04(-1.75%)
Jun 27, 2008 2.400 2.410 2.260 2.290 63,513 -0.10(-4.18%)
Jun 26, 2008 2.510 2.530 2.360 2.390 20,512 -0.19(-7.37%)
Jun 25, 2008 2.420 2.600 2.420 2.580 24,480 +0.04(+1.58%)
Jun 24, 2008 2.470 2.560 2.280 2.540 36,657 +0.10(+4.10%)
Jun 23, 2008 2.430 2.600 2.350 2.440 18,054 -0.01(-0.41%)
Jun 20, 2008 2.530 2.560 2.410 2.450 14,874 -0.11(-4.30%)
Jun 19, 2008 2.630 2.630 2.330 2.560 29,515 -0.06(-2.29%)
Jun 18, 2008 2.640 2.680 2.550 2.620 39,978 +0.08(+3.15%)
Jun 17, 2008 2.540 2.640 2.510 2.540 61,672 +0.04(+1.60%)
Jun 16, 2008 2.470 2.630 2.420 2.500 16,003 +0.03(+1.21%)
Jun 13, 2008 2.440 2.540 2.350 2.470 75,164 +0.13(+5.33%)
Jun 12, 2008 2.350 2.490 2.310 2.345 102,001 +0.03(+1.51%)
Jun 11, 2008 2.480 2.480 2.300 2.310 19,692 -0.07(-2.80%)
Jun 10, 2008 2.380 2.480 2.350 2.377 34,901 -0.06(-2.60%)
Jun 09, 2008 2.550 2.590 2.410 2.440 67,136 -0.13(-5.06%)
Jun 06, 2008 2.560 2.660 2.390 2.570 41,200 +0.10(+4.05%)
Jun 05, 2008 2.400 2.520 2.400 2.470 22,357 +0.04(+1.65%)
Jun 04, 2008 2.460 2.460 2.150 2.430 25,925 -0.08(-3.18%)
Jun 03, 2008 2.630 2.640 2.380 2.510 54,996 -0.11(-4.20%)
Jun 02, 2008 2.600 2.640 2.600 2.620 109,205 +0.05(+1.94%)
May 30, 2008 2.610 2.630 2.500 2.570 37,073 -0.07(-2.65%)
May 29, 2008 2.410 2.640 2.410 2.640 164,359 +0.27(+11.39%)
May 28, 2008 2.340 2.410 2.320 2.370 66,310 +0.05(+2.16%)
May 27, 2008 2.350 2.350 2.290 2.320 13,838 +0.07(+3.12%)
May 26, 2008 2.330 2.340 2.210 2.250 26,880 +0.00(+0.00%)
May 23, 2008 2.330 2.340 2.210 2.250 26,880 -0.05(-2.18%)
May 22, 2008 2.300 2.350 2.080 2.300 43,827 -0.03(-1.29%)
May 21, 2008 2.200 2.350 2.200 2.330 51,815 +0.10(+4.48%)
May 20, 2008 2.140 2.230 2.070 2.230 50,870 +0.12(+5.69%)
May 19, 2008 2.070 2.150 2.050 2.110 90,303 +0.07(+3.43%)
May 16, 2008 2.000 2.040 1.970 2.040 19,828 +0.02(+0.99%)
May 15, 2008 2.016 2.030 1.960 2.020 35,430 +0.00(+0.00%)
May 14, 2008 2.054 2.140 2.000 2.020 31,165 -0.05(-2.42%)
May 13, 2008 2.070 2.122 2.010 2.070 13,820 -0.04(-1.90%)
May 12, 2008 2.080 2.120 2.070 2.110 9,430 +0.11(+5.50%)
May 09, 2008 1.950 2.040 1.950 2.000 61,895 +0.05(+2.56%)
May 08, 2008 1.980 1.990 1.950 1.950 42,745 -0.05(-2.50%)
May 07, 2008 1.930 2.070 1.930 2.000 108,398 -0.24(-10.72%)
May 06, 2008 2.350 2.350 2.170 2.240 86,397 -0.05(-2.18%)
May 05, 2008 2.200 2.346 2.200 2.290 103,701 +0.08(+3.62%)
May 02, 2008 2.110 2.270 2.110 2.210 45,980 +0.12(+5.74%)
May 01, 2008 2.040 2.110 2.040 2.090 46,765 +0.07(+3.47%)
Apr 30, 2008 2.060 2.090 2.020 2.020 18,437 -0.04(-2.13%)
Apr 29, 2008 2.090 2.130 2.000 2.064 19,565 +0.01(+0.68%)
Apr 28, 2008 1.900 2.090 1.900 2.050 46,202 +0.12(+6.22%)
Apr 25, 2008 1.920 1.930 1.870 1.930 21,082 +0.06(+3.21%)
Apr 24, 2008 1.770 1.880 1.770 1.870 18,685 +0.10(+5.66%)
Apr 23, 2008 1.920 1.926 1.720 1.770 89,040 -0.10(-5.35%)
Apr 22, 2008 1.720 2.300 1.720 1.870 73,255 +0.17(+9.94%)
Apr 21, 2008 1.720 1.720 1.700 1.701 21,880 -0.02(-1.10%)
Apr 18, 2008 1.770 1.830 1.700 1.720 16,150 +0.01(+0.58%)
Apr 17, 2008 1.680 1.730 1.680 1.710 10,850 -0.05(-2.84%)
Apr 16, 2008 1.760 1.850 1.750 1.760 31,568 +0.07(+4.14%)
Apr 15, 2008 1.680 1.700 1.660 1.690 19,200 +0.01(+0.60%)
Apr 14, 2008 1.730 1.730 1.620 1.680 41,331 -0.06(-3.45%)
Apr 11, 2008 1.840 1.840 1.550 1.740 71,085 -0.11(-5.95%)
Apr 10, 2008 1.930 1.930 1.790 1.850 14,115 -0.04(-2.12%)
Apr 09, 2008 1.950 1.950 1.890 1.890 5,828 -0.07(-3.57%)
Apr 08, 2008 1.850 1.960 1.850 1.960 15,649 +0.15(+8.29%)
Apr 07, 2008 1.980 2.000 1.660 1.810 50,692 -0.17(-8.59%)
Apr 04, 2008 1.980 2.000 1.960 1.980 30,959 +0.01(+0.51%)
Apr 03, 2008 1.860 1.990 1.860 1.970 51,559 +0.11(+5.91%)
Apr 02, 2008 1.840 1.920 1.840 1.860 9,320 +0.04(+2.20%)
Apr 01, 2008 1.890 1.950 1.820 1.820 44,920 -0.01(-0.55%)
Mar 31, 2008 1.930 1.930 1.710 1.830 36,856 -0.01(-0.54%)
Mar 28, 2008 1.840 1.841 1.760 1.840 18,449 +0.04(+2.22%)
Mar 27, 2008 1.840 1.870 1.750 1.800 22,900 +0.00(+0.00%)
Mar 26, 2008 1.870 1.880 1.770 1.800 78,480 +0.03(+1.69%)
Mar 25, 2008 1.690 1.792 1.680 1.770 83,133 -0.10(-5.35%)
Mar 24, 2008 1.410 2.020 1.410 1.870 179,080 +0.44(+30.77%)
Mar 21, 2008 1.450 1.480 1.380 1.430 47,080 +0.00(+0.00%)
Mar 20, 2008 1.450 1.480 1.380 1.430 47,080 -0.04(-2.72%)
Mar 19, 2008 1.510 1.530 1.370 1.470 56,969 -0.06(-3.92%)
Mar 18, 2008 1.544 1.560 1.460 1.530 21,688 +0.08(+5.52%)
Mar 17, 2008 1.550 1.580 1.350 1.450 33,334 -0.07(-4.61%)
Mar 14, 2008 1.580 1.660 1.520 1.520 16,541 -0.09(-5.59%)
Mar 13, 2008 1.550 1.620 1.500 1.610 24,672 +0.05(+3.21%)
Mar 12, 2008 1.600 1.640 1.560 1.560 31,976 -0.07(-4.29%)
Mar 11, 2008 1.600 1.800 1.580 1.630 35,594 +0.10(+6.54%)
Mar 10, 2008 1.900 1.900 1.520 1.530 149,127 -0.37(-19.47%)
Mar 07, 2008 2.130 2.150 1.850 1.900 170,349 +0.07(+3.83%)
Mar 06, 2008 1.800 2.000 1.700 1.830 250,163 +0.03(+1.67%)
Mar 05, 2008 1.760 1.800 1.750 1.800 96,037 +0.08(+4.65%)
Mar 04, 2008 1.710 1.850 1.710 1.720 47,820 -0.02(-1.15%)
Mar 03, 2008 1.800 1.820 1.700 1.740 100,174 -0.06(-3.33%)
Feb 29, 2008 1.880 1.950 1.780 1.800 78,142 -0.13(-6.74%)
Feb 28, 2008 1.970 2.050 1.900 1.930 59,451 -0.06(-3.02%)
Feb 27, 2008 1.920 2.080 1.920 1.990 112,784 +0.07(+3.65%)
Feb 26, 2008 1.910 1.960 1.840 1.920 148,438 -0.03(-1.54%)
Feb 25, 2008 2.400 2.440 1.920 1.950 272,594 -0.43(-18.07%)
Feb 22, 2008 2.390 2.730 2.220 2.380 265,537 +0.00(+0.00%)
Feb 21, 2008 1.770 2.960 1.770 2.380 602,126 +0.62(+35.22%)
Feb 20, 2008 1.750 1.900 1.700 1.760 184,915 +0.04(+2.33%)
Feb 19, 2008 1.640 1.750 1.580 1.720 216,846 +0.13(+8.18%)
Feb 18, 2008 1.400 1.610 1.350 1.590 129,470 +0.00(+0.00%)
Feb 15, 2008 1.400 1.610 1.350 1.590 129,470 +0.20(+14.39%)
Feb 14, 2008 1.320 1.450 1.300 1.390 93,602 +0.09(+6.92%)
Feb 13, 2008 1.330 1.370 1.270 1.300 65,650 +0.00(+0.00%)
Feb 12, 2008 1.300 1.340 1.270 1.300 22,350 +0.04(+3.17%)
Feb 11, 2008 1.290 1.350 1.260 1.260 74,594 -0.01(-0.78%)
Feb 08, 2008 1.270 1.300 1.240 1.270 43,463 +0.02(+1.59%)
Feb 07, 2008 1.280 1.290 1.230 1.250 67,944 -0.01(-0.79%)
Feb 06, 2008 1.280 1.300 1.260 1.260 21,192 -0.04(-3.08%)
Feb 05, 2008 1.300 1.305 1.270 1.300 30,120 +0.00(+0.00%)
Feb 04, 2008 1.340 1.350 1.270 1.300 51,568 -0.01(-0.76%)
Feb 01, 2008 1.300 1.440 1.290 1.310 111,689 +0.00(+0.01%)
Jan 31, 2008 1.350 1.380 1.290 1.310 92,929 -0.08(-5.76%)
Jan 30, 2008 1.350 1.430 1.320 1.390 129,343 +0.04(+2.96%)
Jan 29, 2008 1.300 1.380 1.260 1.350 161,723 +0.05(+3.85%)
Jan 28, 2008 1.300 1.300 1.250 1.300 116,639 +0.00(+0.00%)
Jan 25, 2008 1.300 1.300 1.250 1.300 48,690 +0.04(+3.17%)
Jan 24, 2008 1.200 1.300 1.200 1.260 72,548 +0.06(+5.01%)
Jan 23, 2008 1.150 1.210 1.120 1.200 116,960 +0.04(+3.44%)
Jan 22, 2008 1.160 1.200 1.090 1.160 34,803 -0.04(-3.65%)
Jan 21, 2008 1.170 1.250 1.160 1.204 85,782 +0.00(+0.00%)
Jan 18, 2008 1.170 1.250 1.160 1.204 85,782 +0.01(+1.18%)
Jan 17, 2008 1.220 1.290 1.150 1.190 110,088 -0.05(-4.03%)
Jan 16, 2008 1.250 1.327 1.220 1.240 114,247 -0.03(-2.36%)
Jan 15, 2008 1.340 1.360 1.250 1.270 47,772 -0.08(-5.93%)
Jan 14, 2008 1.350 1.407 1.310 1.350 82,658 -0.02(-1.45%)
Jan 11, 2008 1.390 1.400 1.350 1.370 24,830 -0.00(-0.01%)
Jan 10, 2008 1.390 1.480 1.360 1.370 75,743 +0.00(+0.00%)
Jan 09, 2008 1.420 1.540 1.360 1.370 80,384 -0.05(-3.52%)
Jan 08, 2008 1.550 1.580 1.320 1.420 124,090 -0.15(-9.55%)
Jan 07, 2008 1.570 1.600 1.500 1.570 52,140 +0.04(+2.61%)
Jan 04, 2008 1.610 1.620 1.530 1.530 87,223 -0.06(-3.77%)
Jan 03, 2008 1.680 1.690 1.580 1.590 89,539 -0.07(-4.22%)
Jan 02, 2008 1.560 1.690 1.560 1.660 98,419 +0.08(+5.06%)
Jan 01, 2008 1.630 1.690 1.550 1.580 268,439 +0.00(+0.00%)
Dec 31, 2007 1.630 1.690 1.550 1.580 268,439 -0.03(-1.86%)
Dec 28, 2007 1.660 1.670 1.610 1.610 1,106,850 -0.02(-1.22%)
Dec 27, 2007 1.700 1.700 1.590 1.630 64,172 -0.06(-3.56%)
Dec 26, 2007 1.590 1.700 1.590 1.690 107,139 +0.09(+5.62%)
Dec 24, 2007 1.590 1.600 1.570 1.600 29,955 +0.00(+0.01%)
Dec 21, 2007 1.640 1.690 1.580 1.600 82,730 -0.00(-0.01%)
Dec 20, 2007 1.590 1.640 1.550 1.600 49,445 +0.01(+0.63%)
Dec 19, 2007 1.670 1.670 1.550 1.590 90,986 -0.05(-3.05%)
Dec 18, 2007 1.690 1.700 1.610 1.640 72,263 -0.01(-0.61%)
Dec 17, 2007 1.700 1.700 1.640 1.650 54,790 -0.05(-2.94%)
Dec 14, 2007 1.650 1.700 1.630 1.700 9,100 +0.06(+3.66%)
Dec 13, 2007 1.690 1.730 1.630 1.640 39,720 -0.10(-5.75%)
Dec 12, 2007 1.750 1.780 1.720 1.740 38,300 +0.01(+0.58%)
Dec 11, 2007 1.780 1.780 1.690 1.730 93,189 -0.02(-1.14%)
Dec 10, 2007 1.690 1.750 1.690 1.750 56,536 +0.04(+2.34%)
Dec 07, 2007 1.570 1.710 1.570 1.710 74,330 +0.04(+2.40%)
Dec 06, 2007 1.710 1.710 1.630 1.670 74,750 -0.02(-1.31%)
Dec 05, 2007 1.710 1.710 1.630 1.692 31,464 -0.03(-1.62%)
Dec 04, 2007 1.640 1.780 1.600 1.720 75,602 +0.05(+3.00%)
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.