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

Netlist Inc (NQ: NLST )

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 (%)
Apr 30, 2009 0.4700 0.4700 0.3900 0.4200 156,883 +0.00(+0.00%)
Apr 29, 2009 0.3500 0.4400 0.3401 0.4200 200,048 +0.07(+20.00%)
Apr 28, 2009 0.3400 0.3700 0.3200 0.3500 104,037 +0.00(+0.00%)
Apr 27, 2009 0.3600 0.3600 0.2800 0.3500 363,166 +0.01(+3.31%)
Apr 24, 2009 0.2400 0.3388 0.2399 0.3388 539,114 +0.11(+47.30%)
Apr 23, 2009 0.2500 0.2600 0.2200 0.2300 75,000 -0.02(-8.00%)
Apr 22, 2009 0.2800 0.2800 0.2350 0.2500 69,596 -0.02(-7.41%)
Apr 21, 2009 0.3100 0.3100 0.2400 0.2700 274,329 -0.03(-10.00%)
Apr 20, 2009 0.2900 0.3300 0.2600 0.3000 446,131 +0.05(+20.00%)
Apr 17, 2009 0.2100 0.2780 0.2000 0.2500 545,714 +0.04(+19.05%)
Apr 16, 2009 0.2100 0.2100 0.1950 0.2100 162,184 +0.01(+7.69%)
Apr 15, 2009 0.1900 0.2100 0.1900 0.1950 117,684 +0.01(+2.63%)
Apr 14, 2009 0.1900 0.2100 0.1800 0.1900 156,092 +0.01(+5.56%)
Apr 13, 2009 0.1900 0.2000 0.1800 0.1800 73,232 -0.02(-10.00%)
Apr 09, 2009 0.1800 0.2000 0.1790 0.2000 66,174 +0.00(+0.00%)
Apr 08, 2009 0.1900 0.2000 0.1700 0.2000 117,900 +0.02(+11.11%)
Apr 07, 2009 0.2000 0.2000 0.1600 0.1800 122,632 +0.00(+0.00%)
Apr 06, 2009 0.2099 0.2100 0.1800 0.1800 56,482 -0.02(-10.00%)
Apr 03, 2009 0.1901 0.2200 0.1701 0.2000 86,670 +0.02(+11.11%)
Apr 02, 2009 0.2000 0.2200 0.1800 0.1800 59,108 +0.00(+0.00%)
Apr 01, 2009 0.2200 0.2200 0.1800 0.1800 11,825 -0.01(-5.26%)
Mar 31, 2009 0.1900 0.2000 0.1800 0.1900 43,612 +0.01(+5.56%)
Mar 30, 2009 0.1900 0.1900 0.1600 0.1800 43,961 -0.03(-14.29%)
Mar 26, 2009 0.2390 0.2390 0.2100 0.2100 22,091 +0.02(+10.53%)
Mar 25, 2009 0.1900 0.1900 0.1700 0.1900 62,618 +0.01(+5.56%)
Mar 24, 2009 0.1700 0.1900 0.1700 0.1800 20,417 +0.01(+5.88%)
Mar 23, 2009 0.1800 0.1900 0.1700 0.1700 6,700 -0.01(-5.03%)
Mar 20, 2009 0.1500 0.1790 0.1500 0.1790 11,600 +0.04(+27.86%)
Mar 19, 2009 0.1600 0.1700 0.1400 0.1400 97,743 -0.03(-17.65%)
Mar 18, 2009 0.1800 0.1800 0.1501 0.1700 4,900 +0.00(+0.00%)
Mar 17, 2009 0.1800 0.1900 0.1700 0.1700 4,200 -0.01(-5.56%)
Mar 16, 2009 0.1900 0.1900 0.1700 0.1800 5,300 +0.02(+12.50%)
Mar 13, 2009 0.1601 0.1900 0.1500 0.1600 15,486 +0.00(+0.00%)
Mar 12, 2009 0.1700 0.1700 0.1503 0.1600 2,300 -0.02(-11.11%)
Mar 11, 2009 0.1700 0.1800 0.1600 0.1800 4,106 -0.00(-0.06%)
Mar 10, 2009 0.1800 0.2100 0.1800 0.1801 24,461 +0.00(+1.18%)
Mar 09, 2009 0.1599 0.1790 0.1599 0.1780 18,994 +0.07(+61.82%)
Mar 06, 2009 0.1500 0.1500 0.1100 0.1100 53,000 -0.04(-26.67%)
Mar 05, 2009 0.1700 0.1800 0.1400 0.1500 34,500 -0.01(-6.66%)
Mar 04, 2009 0.1700 0.1990 0.1600 0.1607 2,500 +0.01(+7.13%)
Mar 02, 2009 0.2100 0.2100 0.1400 0.1500 46,458 -0.05(-25.00%)
Feb 27, 2009 0.1900 0.2000 0.1900 0.2000 200 -0.02(-8.68%)
Feb 26, 2009 0.2000 0.2190 0.2000 0.2190 13,800 +0.02(+9.50%)
Feb 25, 2009 0.2100 0.2100 0.2000 0.2000 3,500 -0.01(-4.76%)
Feb 24, 2009 0.2100 0.2100 0.2100 0.2100 1,700 -0.02(-8.66%)
Feb 23, 2009 0.2200 0.2299 0.2000 0.2299 4,446 +0.01(+4.50%)
Feb 20, 2009 0.2200 0.2300 0.2100 0.2200 5,300 -0.01(-6.38%)
Feb 19, 2009 0.2350 0.2350 0.2350 0.2350 300 +0.00(+2.17%)
Feb 18, 2009 0.2300 0.2300 0.2100 0.2300 11,300 -0.04(-14.81%)
Feb 17, 2009 0.2700 0.2780 0.2700 0.2700 6,556 +0.00(+0.00%)
Feb 13, 2009 0.2500 0.2700 0.2500 0.2700 200 +0.02(+8.00%)
Feb 12, 2009 0.2500 0.2800 0.2301 0.2500 6,900 +0.03(+13.64%)
Feb 11, 2009 0.2487 0.2500 0.2200 0.2200 1,700 +0.00(+0.00%)
Feb 10, 2009 0.2201 0.2500 0.2200 0.2200 18,300 -0.03(-12.00%)
Feb 09, 2009 0.2200 0.2500 0.2200 0.2500 33,896 +0.00(+0.04%)
Feb 06, 2009 0.2500 0.2500 0.2200 0.2499 15,333 -0.00(-0.04%)
Feb 05, 2009 0.2600 0.2600 0.2400 0.2500 2,400 -0.03(-10.71%)
Feb 04, 2009 0.2600 0.2800 0.2600 0.2800 6,550 +0.02(+7.69%)
Feb 03, 2009 0.2500 0.2600 0.2500 0.2600 2,257 +0.01(+4.42%)
Feb 02, 2009 0.2300 0.2497 0.2101 0.2490 4,000 +0.00(+1.63%)
Jan 30, 2009 0.2798 0.2798 0.2400 0.2450 42,000 -0.01(-3.54%)
Jan 29, 2009 0.2300 0.2540 0.2300 0.2540 5,553 +0.03(+15.45%)
Jan 28, 2009 0.2691 0.2691 0.2200 0.2200 11,437 -0.03(-12.00%)
Jan 27, 2009 0.2400 0.2600 0.2302 0.2500 36,258 +0.01(+3.69%)
Jan 26, 2009 0.2700 0.2700 0.2400 0.2411 32,400 -0.05(-16.86%)
Jan 23, 2009 0.2899 0.2900 0.2899 0.2900 2,100 +0.00(+0.00%)
Jan 22, 2009 0.2900 0.2900 0.2900 0.2900 1,200 +0.00(+0.00%)
Jan 20, 2009 0.2900 0.2900 0.2900 0.2900 5,300 -0.01(-3.33%)
Jan 16, 2009 0.2901 0.3000 0.2901 0.3000 2,384 +0.00(+0.00%)
Jan 14, 2009 0.3300 0.3000 0.3000 0.3000 22,800 -0.03(-9.09%)
Jan 13, 2009 0.3190 0.3300 0.3190 0.3300 3,250 +0.02(+6.45%)
Jan 12, 2009 0.3200 0.3480 0.3100 0.3100 8,800 -0.04(-11.43%)
Jan 09, 2009 0.3169 0.3500 0.3050 0.3500 12,450 +0.03(+9.41%)
Jan 08, 2009 0.3100 0.3199 0.3001 0.3199 2,400 +0.02(+6.60%)
Jan 07, 2009 0.3400 0.3400 0.3000 0.3001 16,336 -0.00(-0.37%)
Jan 06, 2009 0.3400 0.3500 0.3011 0.3012 45,437 -0.02(-5.87%)
Jan 05, 2009 0.3202 0.3202 0.3100 0.3200 5,900 +0.01(+3.23%)
Jan 02, 2009 0.2969 0.4100 0.2969 0.3100 98,534 +0.02(+6.06%)
Dec 31, 2008 0.2710 0.2990 0.2600 0.2923 89,813 +0.01(+4.36%)
Dec 30, 2008 0.2700 0.2898 0.2700 0.2801 18,819 +0.01(+3.74%)
Dec 29, 2008 0.2890 0.2890 0.2700 0.2700 25,950 -0.02(-6.83%)
Dec 26, 2008 0.2700 0.2995 0.2410 0.2898 31,759 -0.00(-0.07%)
Dec 24, 2008 0.2700 0.2900 0.2700 0.2900 1,300 +0.00(+0.00%)
Dec 23, 2008 0.2700 0.2996 0.2600 0.2900 16,102 +0.02(+7.41%)
Dec 22, 2008 0.2698 0.2972 0.2400 0.2700 36,880 +0.02(+8.00%)
Dec 19, 2008 0.3200 0.3420 0.2400 0.2500 166,320 -0.05(-16.69%)
Dec 18, 2008 0.3000 0.3192 0.2800 0.3001 74,164 +0.02(+7.18%)
Dec 17, 2008 0.3240 0.3240 0.2800 0.2800 14,090 -0.02(-6.67%)
Dec 16, 2008 0.3000 0.3000 0.2900 0.3000 33,238 +0.03(+11.11%)
Dec 15, 2008 0.3000 0.3599 0.2510 0.2700 299,751 -0.20(-42.55%)
Dec 12, 2008 0.4500 0.5000 0.4500 0.4700 13,500 -0.03(-6.00%)
Dec 11, 2008 0.3500 0.5300 0.3300 0.5000 25,234 +0.12(+31.58%)
Dec 10, 2008 0.3800 0.4200 0.3600 0.3800 14,300 +0.02(+5.56%)
Dec 09, 2008 0.3700 0.3700 0.3600 0.3600 2,500 -0.01(-2.70%)
Dec 08, 2008 0.3700 0.4000 0.3700 0.3700 25,300 +0.00(+0.00%)
Dec 05, 2008 0.3700 0.3700 0.3599 0.3700 26,570 +0.02(+5.71%)
Dec 03, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Dec 01, 2008 0.2600 0.3000 0.3000 0.3000 37,500 -0.04(-11.76%)
Nov 28, 2008 0.2900 0.3700 0.2900 0.3400 5,175 -0.02(-5.56%)
Nov 26, 2008 0.3500 0.3600 0.2901 0.3600 6,098 +0.03(+7.85%)
Nov 25, 2008 0.3600 0.3600 0.3338 0.3338 2,550 +0.00(+1.15%)
Nov 24, 2008 0.2800 0.3400 0.2800 0.3300 2,955 +0.03(+10.00%)
Nov 21, 2008 0.3000 0.3800 0.3000 0.3000 31,673 +0.01(+3.45%)
Nov 20, 2008 0.2900 0.2900 0.2660 0.2900 10,200 -0.01(-3.33%)
Nov 19, 2008 0.2999 0.3000 0.2999 0.3000 3,131 +0.03(+11.11%)
Nov 18, 2008 0.2600 0.2900 0.2600 0.2700 6,054 +0.01(+3.85%)
Nov 17, 2008 0.3090 0.3090 0.2600 0.2600 7,400 -0.01(-3.74%)
Nov 14, 2008 0.2800 0.3300 0.2700 0.2701 48,923 -0.03(-9.97%)
Nov 13, 2008 0.3400 0.3599 0.2900 0.3000 24,970 -0.06(-16.67%)
Nov 12, 2008 0.3002 0.3800 0.2800 0.3600 60,100 +0.05(+16.13%)
Nov 11, 2008 0.3300 0.3400 0.3000 0.3100 20,900 -0.04(-11.17%)
Nov 10, 2008 0.4500 0.4500 0.3300 0.3490 29,600 -0.05(-12.75%)
Nov 07, 2008 0.4500 0.4500 0.3600 0.4000 41,135 -0.07(-14.71%)
Nov 06, 2008 0.4700 0.4700 0.4500 0.4690 800 +0.00(+0.00%)
Nov 05, 2008 0.4500 0.4700 0.4500 0.4690 2,900 +0.03(+6.59%)
Nov 04, 2008 0.4500 0.4990 0.4400 0.4400 53,300 +0.00(+0.00%)
Nov 03, 2008 0.4500 0.5300 0.4399 0.4400 44,296 +0.00(+0.02%)
Oct 31, 2008 0.4500 0.4500 0.4100 0.4399 29,674 -0.03(-6.40%)
Oct 30, 2008 0.5000 0.5000 0.4300 0.4700 21,197 -0.04(-7.83%)
Oct 29, 2008 0.5500 0.5700 0.5000 0.5099 18,200 -0.05(-8.95%)
Oct 28, 2008 0.6300 0.6300 0.5100 0.5600 16,771 -0.11(-16.42%)
Oct 27, 2008 0.6300 0.7000 0.6000 0.6700 8,978 -0.05(-6.94%)
Oct 24, 2008 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Oct 23, 2008 0.6700 0.7300 0.6600 0.7200 3,800 +0.05(+7.46%)
Oct 22, 2008 0.7100 0.7100 0.6501 0.6700 4,611 -0.04(-5.50%)
Oct 21, 2008 0.7200 0.7200 0.7090 0.7090 1,356 +0.01(+1.29%)
Oct 20, 2008 0.7300 0.7300 0.7000 0.7000 1,350 +0.00(+0.00%)
Oct 17, 2008 0.6800 0.7100 0.6800 0.7000 8,153 +0.04(+6.04%)
Oct 16, 2008 0.6700 0.6800 0.6300 0.6601 4,200 -0.01(-1.48%)
Oct 15, 2008 0.6800 0.6900 0.6105 0.6700 4,843 +0.03(+4.69%)
Oct 14, 2008 0.6401 0.6600 0.6400 0.6400 11,300 +0.01(+1.59%)
Oct 13, 2008 0.6490 0.6490 0.4800 0.6300 21,360 +0.04(+6.78%)
Oct 10, 2008 0.6100 0.6799 0.4800 0.5900 69,503 -0.14(-19.18%)
Oct 09, 2008 0.8300 0.8300 0.6500 0.7300 8,300 -0.06(-7.59%)
Oct 08, 2008 0.8300 0.8300 0.7000 0.7900 3,200 +0.07(+9.72%)
Oct 07, 2008 0.6800 0.7200 0.6800 0.7200 4,200 +0.00(+0.00%)
Oct 06, 2008 0.7300 0.7801 0.7200 0.7200 13,400 -0.07(-8.86%)
Oct 03, 2008 0.8400 0.8900 0.7900 0.7900 17,050 -0.04(-4.82%)
Oct 02, 2008 0.9100 0.9200 0.8300 0.8300 17,700 -0.06(-7.03%)
Oct 01, 2008 1.060 1.060 0.8901 0.8928 7,800 -0.21(-18.84%)
Sep 30, 2008 0.9250 1.100 0.8800 1.100 24,519 +0.20(+22.22%)
Sep 29, 2008 0.8800 0.9780 0.8800 0.9000 35,650 -0.01(-1.10%)
Sep 26, 2008 0.9801 1.020 0.8800 0.9100 109,726 -0.05(-5.51%)
Sep 25, 2008 1.150 1.150 0.9601 0.9631 140,071 -0.22(-18.38%)
Sep 24, 2008 1.070 1.180 1.070 1.180 10,720 +0.10(+9.26%)
Sep 23, 2008 1.250 1.250 1.020 1.080 30,200 -0.22(-16.92%)
Sep 22, 2008 1.420 1.420 1.240 1.300 26,315 -0.12(-8.45%)
Sep 19, 2008 1.360 1.462 1.270 1.420 7,005 +0.03(+2.16%)
Sep 18, 2008 1.460 1.470 1.370 1.390 5,250 +0.12(+9.46%)
Sep 17, 2008 1.370 1.370 1.260 1.270 6,513 -0.10(-7.31%)
Sep 16, 2008 1.360 1.440 1.260 1.370 6,852 +0.02(+1.48%)
Sep 15, 2008 1.510 1.540 1.320 1.350 16,450 -0.24(-15.09%)
Sep 12, 2008 1.620 1.660 1.590 1.590 6,500 -0.03(-1.86%)
Sep 11, 2008 1.610 1.680 1.610 1.620 1,800 -0.06(-3.57%)
Sep 10, 2008 1.690 1.690 1.620 1.680 16,959 +0.00(+0.00%)
Sep 09, 2008 1.670 1.730 1.670 1.680 1,600 -0.09(-5.08%)
Sep 08, 2008 1.800 1.810 1.770 1.770 9,800 -0.09(-4.84%)
Sep 05, 2008 1.880 1.910 1.830 1.860 68,171 -0.08(-4.12%)
Sep 03, 2008 1.910 1.940 1.940 1.940 700 +0.02(+1.04%)
Sep 02, 2008 1.890 1.970 1.890 1.920 6,530 +0.02(+1.05%)
Aug 29, 2008 1.890 1.930 1.890 1.900 3,600 -0.01(-0.52%)
Aug 28, 2008 1.940 1.940 1.910 1.910 3,300 -0.10(-4.98%)
Aug 27, 2008 1.900 2.060 1.890 2.010 15,364 +0.04(+2.03%)
Aug 26, 2008 1.900 1.970 1.900 1.970 4,400 +0.10(+5.34%)
Aug 25, 2008 1.890 1.930 1.870 1.870 925 -0.10(-5.07%)
Aug 22, 2008 1.890 1.971 1.890 1.970 8,060 +0.01(+0.51%)
Aug 21, 2008 1.940 1.960 1.940 1.960 4,000 +0.04(+2.08%)
Aug 20, 2008 1.870 1.990 1.870 1.920 8,380 +0.03(+1.59%)
Aug 19, 2008 1.830 1.900 1.830 1.890 900 -0.08(-4.06%)
Aug 15, 2008 1.930 1.970 1.970 1.970 8,900 +0.03(+1.55%)
Aug 14, 2008 1.850 1.940 1.850 1.940 6,200 +0.09(+4.86%)
Aug 13, 2008 1.830 1.850 1.830 1.850 400 +0.02(+1.09%)
Aug 12, 2008 1.850 1.880 1.810 1.830 12,200 -0.04(-2.14%)
Aug 11, 2008 1.900 1.920 1.870 1.870 2,500 -0.03(-1.58%)
Aug 08, 2008 2.080 2.080 1.880 1.900 10,950 -0.18(-8.65%)
Aug 07, 2008 1.980 2.080 1.790 2.080 42,590 +0.25(+13.66%)
Aug 06, 2008 1.750 1.840 1.750 1.830 7,665 -0.01(-0.54%)
Aug 05, 2008 1.890 1.890 1.830 1.840 3,160 -0.14(-7.07%)
Aug 04, 2008 1.810 2.000 1.800 1.980 2,500 +0.05(+2.59%)
Aug 01, 2008 1.990 2.010 1.820 1.930 3,300 -0.07(-3.50%)
Jul 31, 2008 1.770 2.000 1.760 2.000 45,877 +0.10(+5.26%)
Jul 30, 2008 2.000 2.000 1.850 1.900 26,469 -0.05(-2.56%)
Jul 29, 2008 1.950 2.000 1.950 1.950 5,800 -0.02(-1.02%)
Jul 28, 2008 1.960 1.970 1.900 1.970 800 +0.04(+2.07%)
Jul 25, 2008 1.900 1.930 1.900 1.930 5,499 +0.03(+1.58%)
Jul 24, 2008 1.900 1.940 1.880 1.900 3,765 -0.03(-1.37%)
Jul 23, 2008 1.870 1.960 1.870 1.926 9,400 +0.03(+1.39%)
Jul 22, 2008 1.910 1.960 1.900 1.900 2,120 -0.06(-3.06%)
Jul 21, 2008 1.910 1.960 1.910 1.960 700 +0.05(+2.62%)
Jul 18, 2008 1.820 1.940 1.820 1.910 14,100 +0.01(+0.53%)
Jul 17, 2008 1.930 1.980 1.880 1.900 17,884 -0.06(-3.06%)
Jul 16, 2008 1.950 1.970 1.900 1.960 3,900 +0.05(+2.62%)
Jul 15, 2008 1.830 1.920 1.770 1.910 20,932 +0.01(+0.53%)
Jul 14, 2008 1.920 1.920 1.820 1.900 30,469 -0.06(-3.06%)
Jul 11, 2008 1.880 1.960 1.630 1.960 10,525 +0.11(+5.95%)
Jul 10, 2008 1.850 1.880 1.680 1.850 8,100 -0.03(-1.60%)
Jul 09, 2008 1.850 1.890 1.850 1.880 6,400 +0.06(+3.30%)
Jul 08, 2008 1.710 1.820 1.650 1.820 27,529 +0.08(+4.60%)
Jul 07, 2008 1.720 1.770 1.720 1.740 23,653 +0.00(+0.00%)
Jul 04, 2008 1.720 1.740 1.710 1.740 3,450 +0.00(+0.00%)
Jul 03, 2008 1.720 1.740 1.710 1.740 3,450 +0.01(+0.58%)
Jul 02, 2008 1.720 1.730 1.700 1.730 3,070 +0.02(+1.17%)
Jul 01, 2008 1.720 1.730 1.650 1.710 12,676 +0.01(+0.59%)
Jun 30, 2008 1.670 1.740 1.650 1.700 32,887 +0.00(+0.00%)
Jun 27, 2008 1.690 1.710 1.630 1.700 15,530 -0.01(-0.58%)
Jun 26, 2008 1.710 1.730 1.660 1.710 27,801 +0.01(+0.59%)
Jun 25, 2008 1.677 1.710 1.677 1.700 7,100 +0.00(+0.00%)
Jun 24, 2008 1.630 1.710 1.630 1.700 10,300 +0.00(+0.00%)
Jun 23, 2008 1.630 1.710 1.580 1.700 3,050 +0.04(+2.41%)
Jun 20, 2008 1.700 1.750 1.530 1.660 76,878 -0.07(-4.05%)
Jun 19, 2008 1.590 1.730 1.580 1.730 32,600 +0.12(+7.45%)
Jun 18, 2008 1.550 1.620 1.550 1.610 14,800 +0.06(+3.87%)
Jun 17, 2008 1.620 1.680 1.520 1.550 49,550 -0.11(-6.63%)
Jun 16, 2008 1.740 1.740 1.650 1.660 8,950 -0.03(-1.78%)
Jun 13, 2008 1.560 1.750 1.520 1.690 41,345 +0.12(+7.64%)
Jun 12, 2008 1.600 1.630 1.560 1.570 36,370 -0.02(-1.26%)
Jun 11, 2008 1.700 1.700 1.590 1.590 39,051 -0.09(-5.36%)
Jun 10, 2008 1.740 1.750 1.680 1.680 20,185 -0.04(-2.33%)
Jun 09, 2008 1.750 1.750 1.720 1.720 56,455 +0.00(+0.00%)
Jun 06, 2008 1.720 1.780 1.710 1.720 38,210 +0.00(+0.00%)
Jun 05, 2008 1.710 1.765 1.650 1.720 49,500 +0.07(+4.24%)
Jun 04, 2008 1.550 1.705 1.550 1.650 236,404 +0.07(+4.43%)
Jun 03, 2008 1.590 1.590 1.570 1.580 8,945 +0.01(+0.64%)
Jun 02, 2008 1.520 1.630 1.520 1.570 34,874 +0.03(+1.95%)
May 30, 2008 1.500 1.600 1.480 1.540 86,118 +0.09(+6.21%)
May 29, 2008 1.500 1.525 1.450 1.450 25,036 -0.09(-5.84%)
May 28, 2008 1.527 1.610 1.500 1.540 26,617 -0.05(-3.14%)
May 27, 2008 1.550 1.590 1.540 1.590 18,561 +0.09(+6.00%)
May 26, 2008 1.540 1.580 1.460 1.500 7,900 +0.00(+0.00%)
May 23, 2008 1.540 1.580 1.460 1.500 7,900 -0.03(-1.96%)
May 22, 2008 1.430 1.570 1.430 1.530 13,260 +0.08(+5.52%)
May 21, 2008 1.520 1.530 1.450 1.450 40,905 -0.06(-3.97%)
May 20, 2008 1.680 1.680 1.510 1.510 39,740 -0.05(-3.21%)
May 19, 2008 1.630 1.670 1.510 1.560 126,946 -0.04(-2.51%)
May 16, 2008 1.700 1.750 1.600 1.600 69,916 -0.11(-6.43%)
May 15, 2008 1.640 1.760 1.640 1.710 79,655 +0.06(+3.64%)
May 14, 2008 1.620 1.650 1.560 1.650 55,602 +0.01(+0.61%)
May 13, 2008 1.580 1.640 1.580 1.640 20,470 +0.02(+1.23%)
May 12, 2008 1.570 1.640 1.570 1.620 33,107 +0.05(+3.18%)
May 09, 2008 1.450 1.580 1.450 1.570 48,834 +0.14(+9.79%)
May 08, 2008 1.490 1.500 1.410 1.430 28,678 +0.01(+0.70%)
May 07, 2008 1.500 1.500 1.410 1.420 58,580 -0.07(-4.38%)
May 06, 2008 1.360 1.500 1.300 1.485 63,024 +0.15(+10.82%)
May 05, 2008 1.280 1.480 1.260 1.340 107,264 +0.05(+3.88%)
May 02, 2008 1.270 1.320 1.250 1.290 31,984 +0.02(+1.57%)
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.