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

Smartrent Inc (NQ: SMRT )

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 28, 2006 7.801 8.045 7.735 8.030 455,496 +0.21(+2.73%)
Apr 27, 2006 7.771 7.934 7.720 7.817 478,101 +0.02(+0.26%)
Apr 26, 2006 7.649 7.878 7.568 7.796 356,371 +0.15(+1.93%)
Apr 25, 2006 7.608 7.694 7.522 7.649 295,743 +0.04(+0.53%)
Apr 24, 2006 7.705 7.705 7.547 7.608 288,074 -0.12(-1.58%)
Apr 21, 2006 7.878 7.878 7.690 7.730 316,112 -0.14(-1.74%)
Apr 20, 2006 7.801 7.898 7.756 7.868 201,714 +0.06(+0.78%)
Apr 19, 2006 7.862 7.878 7.715 7.807 262,365 -0.02(-0.26%)
Apr 18, 2006 7.608 7.827 7.573 7.827 298,949 +0.23(+3.08%)
Apr 17, 2006 7.807 7.842 7.568 7.593 398,379 -0.19(-2.42%)
Apr 13, 2006 7.685 7.817 7.624 7.781 286,360 +0.11(+1.39%)
Apr 12, 2006 8.513 7.893 7.507 7.674 770,768 -0.84(-9.85%)
Apr 11, 2006 8.482 8.686 8.376 8.513 661,901 +0.08(+0.96%)
Apr 10, 2006 8.493 8.589 8.223 8.432 1,020,789 -0.04(-0.48%)
Apr 07, 2006 8.635 8.684 8.447 8.472 798,072 -0.10(-1.19%)
Apr 06, 2006 8.411 8.579 8.254 8.574 779,565 +0.07(+0.78%)
Apr 05, 2006 8.640 8.640 8.457 8.508 223,466 -0.09(-1.01%)
Apr 04, 2006 8.655 8.747 8.543 8.594 238,935 -0.05(-0.53%)
Apr 03, 2006 8.853 8.853 8.589 8.640 262,922 -0.21(-2.41%)
Mar 31, 2006 8.772 8.853 8.742 8.853 439,881 +0.14(+1.63%)
Mar 30, 2006 8.818 8.869 8.635 8.711 402,452 -0.05(-0.52%)
Mar 29, 2006 8.554 8.772 8.554 8.757 457,148 +0.21(+2.44%)
Mar 28, 2006 8.584 8.711 8.503 8.549 381,573 -0.08(-0.94%)
Mar 27, 2006 8.772 8.808 8.564 8.630 513,189 -0.16(-1.85%)
Mar 24, 2006 8.859 8.874 8.721 8.793 322,284 -0.08(-0.92%)
Mar 23, 2006 8.686 8.894 8.655 8.874 260,705 +0.16(+1.81%)
Mar 22, 2006 8.747 8.833 8.386 8.716 733,712 -0.09(-0.98%)
Mar 21, 2006 8.894 8.899 8.721 8.803 719,748 -0.06(-0.63%)
Mar 20, 2006 8.920 9.016 8.747 8.859 699,760 -0.02(-0.23%)
Mar 17, 2006 9.016 9.092 8.772 8.879 951,996 -0.07(-0.79%)
Mar 16, 2006 8.676 9.219 8.676 8.950 531,763 -0.11(-1.23%)
Mar 15, 2006 8.935 9.108 8.853 9.062 373,276 +0.15(+1.65%)
Mar 14, 2006 8.848 8.925 8.742 8.914 404,712 +0.07(+0.75%)
Mar 13, 2006 8.752 8.884 8.701 8.848 508,929 +0.16(+1.81%)
Mar 10, 2006 8.437 8.716 8.437 8.691 331,262 +0.29(+3.45%)
Mar 09, 2006 8.482 8.482 8.335 8.401 270,505 -0.02(-0.24%)
Mar 08, 2006 8.167 8.442 8.056 8.421 323,801 +0.25(+3.05%)
Mar 07, 2006 8.223 8.274 8.167 8.172 282,580 -0.08(-0.92%)
Mar 06, 2006 8.244 8.249 8.071 8.249 878,137 +0.07(+0.87%)
Mar 03, 2006 8.218 8.259 8.127 8.178 800,051 +0.11(+1.39%)
Mar 02, 2006 8.371 8.371 8.061 8.066 1,135,488 -0.27(-3.29%)
Mar 01, 2006 8.482 8.528 8.274 8.340 1,116,264 -0.14(-1.62%)
Feb 28, 2006 8.640 8.676 8.437 8.477 370,128 -0.16(-1.88%)
Feb 27, 2006 8.732 8.813 8.610 8.640 458,972 -0.09(-1.05%)
Feb 24, 2006 8.589 8.747 8.488 8.732 224,332 +0.11(+1.24%)
Feb 23, 2006 8.696 8.716 8.518 8.625 304,287 -0.04(-0.47%)
Feb 22, 2006 8.538 8.793 8.513 8.665 214,427 +0.13(+1.49%)
Feb 21, 2006 8.574 8.762 8.518 8.538 303,811 -0.06(-0.65%)
Feb 17, 2006 8.904 8.904 8.538 8.594 379,077 -0.25(-2.82%)
Feb 16, 2006 8.960 9.021 8.716 8.843 303,992 -0.11(-1.19%)
Feb 15, 2006 8.894 8.960 8.843 8.950 369,128 +0.04(+0.40%)
Feb 14, 2006 8.681 9.011 8.681 8.914 460,062 +0.21(+2.45%)
Feb 13, 2006 8.665 8.747 8.610 8.701 223,112 -0.03(-0.35%)
Feb 10, 2006 8.706 8.803 8.660 8.732 161,369 -0.01(-0.06%)
Feb 09, 2006 8.747 8.940 8.686 8.737 487,853 -0.03(-0.35%)
Feb 08, 2006 8.589 8.879 8.589 8.767 266,228 +0.16(+1.83%)
Feb 07, 2006 8.869 8.975 8.330 8.610 653,191 -0.29(-3.31%)
Feb 06, 2006 8.986 9.072 8.559 8.904 512,528 -0.13(-1.41%)
Feb 03, 2006 9.036 9.184 8.991 9.031 407,648 -0.04(-0.45%)
Feb 02, 2006 8.935 9.250 8.935 9.072 658,824 +0.53(+6.25%)
Feb 01, 2006 8.437 8.549 8.325 8.538 352,949 +0.11(+1.33%)
Jan 31, 2006 8.676 8.686 8.335 8.427 711,408 -0.25(-2.87%)
Jan 30, 2006 8.650 8.721 8.620 8.676 320,795 +0.03(+0.29%)
Jan 27, 2006 8.613 8.706 8.589 8.650 203,155 +0.04(+0.43%)
Jan 26, 2006 8.366 8.640 8.366 8.613 336,262 +0.31(+3.78%)
Jan 25, 2006 8.691 8.808 8.259 8.300 692,975 -0.41(-4.73%)
Jan 24, 2006 8.640 8.838 8.615 8.711 362,140 +0.11(+1.24%)
Jan 23, 2006 8.869 8.889 8.543 8.604 674,183 -0.27(-3.04%)
Jan 20, 2006 9.133 9.194 8.853 8.874 279,822 -0.19(-2.13%)
Jan 19, 2006 8.981 9.169 8.945 9.067 220,180 +0.09(+0.96%)
Jan 18, 2006 8.716 9.072 8.645 8.981 385,082 +0.15(+1.73%)
Jan 17, 2006 8.894 9.026 8.538 8.828 476,549 -0.18(-2.00%)
Jan 13, 2006 8.843 9.082 8.843 9.008 220,979 +0.11(+1.28%)
Jan 12, 2006 9.128 9.128 8.848 8.894 294,154 -0.18(-2.02%)
Jan 11, 2006 9.057 9.199 9.021 9.077 297,428 -0.03(-0.28%)
Jan 10, 2006 9.052 9.179 8.950 9.103 378,166 +0.07(+0.73%)
Jan 09, 2006 9.062 9.113 8.950 9.036 336,406 -0.05(-0.50%)
Jan 06, 2006 8.955 9.199 8.843 9.082 499,210 +0.13(+1.48%)
Jan 05, 2006 8.640 9.021 8.640 8.950 341,338 +0.08(+0.92%)
Jan 04, 2006 8.864 9.036 8.853 8.869 314,845 -0.14(-1.58%)
Jan 03, 2006 9.321 9.321 8.818 9.011 258,668 -0.21(-2.31%)
Dec 30, 2005 9.219 9.296 9.077 9.225 186,629 +0.02(+0.22%)
Dec 29, 2005 9.230 9.331 9.148 9.204 163,476 -0.08(-0.88%)
Dec 28, 2005 9.036 9.291 9.036 9.285 252,047 +0.32(+3.51%)
Dec 27, 2005 9.169 9.265 8.970 8.970 198,529 -0.24(-2.59%)
Dec 23, 2005 9.148 9.260 9.143 9.209 71,100 +0.07(+0.78%)
Dec 22, 2005 9.103 9.199 8.970 9.138 168,250 +0.10(+1.12%)
Dec 21, 2005 9.077 9.209 8.975 9.036 268,083 -0.06(-0.67%)
Dec 20, 2005 9.077 9.225 8.955 9.097 320,572 +0.04(+0.45%)
Dec 19, 2005 9.402 9.418 9.036 9.057 342,163 -0.35(-3.68%)
Dec 16, 2005 9.433 9.560 9.306 9.402 550,613 -0.01(-0.13%)
Dec 15, 2005 9.570 9.570 9.057 9.415 382,780 -0.23(-2.35%)
Dec 14, 2005 9.601 9.743 9.590 9.641 253,615 +0.10(+1.01%)
Dec 13, 2005 9.926 9.926 9.479 9.545 299,625 -0.40(-4.04%)
Dec 12, 2005 9.799 10.10 9.687 9.946 339,363 +0.13(+1.29%)
Dec 09, 2005 9.809 9.997 9.707 9.819 471,274 +0.01(+0.05%)
Dec 08, 2005 9.860 10.20 9.631 9.814 242,821 -0.05(-0.46%)
Dec 07, 2005 9.834 10.35 9.814 9.860 485,875 -0.06(-0.56%)
Dec 06, 2005 9.763 10.13 9.714 9.916 391,439 +0.21(+2.20%)
Dec 05, 2005 9.529 9.712 9.382 9.702 572,990 +0.11(+1.11%)
Dec 02, 2005 9.184 9.712 9.158 9.596 462,018 +0.36(+3.91%)
Dec 01, 2005 8.640 9.296 8.640 9.235 493,559 +0.44(+5.03%)
Nov 30, 2005 9.164 9.230 8.721 8.793 774,506 -0.37(-4.00%)
Nov 29, 2005 9.484 9.616 9.128 9.158 334,147 -0.28(-3.01%)
Nov 28, 2005 9.768 9.773 9.402 9.443 265,242 -0.23(-2.42%)
Nov 25, 2005 9.560 9.961 9.545 9.677 112,008 +0.05(+0.47%)
Nov 23, 2005 9.555 9.758 9.555 9.631 205,581 +0.03(+0.26%)
Nov 22, 2005 9.682 9.773 9.565 9.606 281,168 -0.15(-1.51%)
Nov 21, 2005 9.585 9.824 9.357 9.753 271,851 +0.12(+1.27%)
Nov 18, 2005 9.545 9.804 9.377 9.631 472,250 +0.25(+2.65%)
Nov 17, 2005 9.153 9.662 9.042 9.382 888,965 -0.40(-4.05%)
Nov 16, 2005 9.596 9.799 9.529 9.778 251,388 +0.18(+1.91%)
Nov 15, 2005 10.13 10.15 9.585 9.596 275,192 -0.61(-5.98%)
Nov 14, 2005 9.972 10.32 9.972 10.21 335,497 +0.31(+3.13%)
Nov 11, 2005 10.03 10.03 9.789 9.895 281,852 -0.12(-1.22%)
Nov 10, 2005 10.07 10.07 9.631 10.02 346,450 +0.02(+0.15%)
Nov 09, 2005 9.951 10.23 9.794 10.00 200,483 +0.11(+1.08%)
Nov 08, 2005 10.20 10.27 9.799 9.895 227,789 -0.21(-2.11%)
Nov 07, 2005 9.860 10.23 9.743 10.11 305,044 +0.17(+1.69%)
Nov 04, 2005 9.987 10.17 9.667 9.941 492,223 +0.03(+0.26%)
Nov 03, 2005 10.09 10.52 9.316 9.916 414,792 -0.10(-1.02%)
Nov 02, 2005 9.225 10.07 9.169 10.02 519,739 +0.73(+7.82%)
Nov 01, 2005 9.219 9.346 9.118 9.291 321,411 -0.04(-0.38%)
Oct 31, 2005 9.113 9.468 9.113 9.326 551,964 +0.01(+0.11%)
Oct 28, 2005 9.036 9.321 8.823 9.316 474,583 +0.36(+4.03%)
Oct 27, 2005 9.357 9.464 8.945 8.955 292,096 -0.47(-4.96%)
Oct 26, 2005 9.453 9.667 9.367 9.423 263,070 -0.08(-0.80%)
Oct 25, 2005 9.748 9.748 9.260 9.499 311,240 -0.20(-2.10%)
Oct 24, 2005 9.555 9.906 9.296 9.702 286,972 +0.20(+2.14%)
Oct 21, 2005 9.484 9.728 9.377 9.499 339,758 -0.04(-0.43%)
Oct 20, 2005 9.682 9.738 9.372 9.540 575,064 -0.27(-2.75%)
Oct 19, 2005 9.397 9.814 9.199 9.809 792,514 +0.36(+3.76%)
Oct 18, 2005 9.870 9.900 9.402 9.453 569,570 -0.48(-4.86%)
Oct 17, 2005 10.16 10.16 9.656 9.936 543,197 -0.14(-1.41%)
Oct 14, 2005 10.02 10.17 9.707 10.08 639,980 +0.01(+0.05%)
Oct 13, 2005 9.773 10.14 9.753 10.07 510,010 +0.35(+3.61%)
Oct 12, 2005 9.992 10.07 9.524 9.723 1,079,423 -0.34(-3.33%)
Oct 11, 2005 10.03 10.19 9.870 10.06 476,275 +0.12(+1.18%)
Oct 10, 2005 10.32 10.37 9.885 9.941 1,052,300 -0.44(-4.26%)
Oct 07, 2005 10.38 10.51 10.24 10.38 568,984 +0.06(+0.59%)
Oct 06, 2005 10.20 10.67 10.11 10.32 1,327,307 -0.11(-1.02%)
Oct 05, 2005 10.34 10.67 10.19 10.43 552,157 +0.09(+0.89%)
Oct 04, 2005 10.32 10.58 10.20 10.34 2,186,232 +0.03(+0.25%)
Oct 03, 2005 10.29 10.63 10.26 10.31 228,302 -0.01(-0.05%)
Sep 30, 2005 10.30 10.61 10.17 10.32 462,701 +0.07(+0.64%)
Sep 29, 2005 9.906 10.26 9.829 10.25 432,150 +0.28(+2.80%)
Sep 28, 2005 10.23 10.25 9.687 9.972 829,372 -0.26(-2.53%)
Sep 27, 2005 10.01 10.39 9.967 10.23 589,105 +0.22(+2.18%)
Sep 26, 2005 9.875 10.63 9.819 10.01 1,093,851 +0.12(+1.23%)
Sep 23, 2005 9.890 9.926 9.250 9.890 520,961 +0.34(+3.51%)
Sep 22, 2005 9.555 9.611 9.133 9.555 812,642 +0.13(+1.40%)
Sep 21, 2005 10.90 10.95 9.316 9.423 2,221,613 -2.09(-18.18%)
Sep 20, 2005 11.94 12.09 11.44 11.52 515,816 -0.40(-3.37%)
Sep 19, 2005 12.03 12.19 11.71 11.92 348,630 -0.14(-1.18%)
Sep 16, 2005 12.00 12.37 11.96 12.06 1,551,327 +0.14(+1.15%)
Sep 15, 2005 11.81 11.99 11.72 11.92 440,170 +0.11(+0.90%)
Sep 14, 2005 11.94 12.11 11.81 11.82 293,367 -0.18(-1.53%)
Sep 13, 2005 12.08 12.11 11.80 12.00 224,946 -0.15(-1.21%)
Sep 12, 2005 12.10 12.28 11.83 12.15 198,946 +0.08(+0.63%)
Sep 09, 2005 12.10 12.13 11.91 12.07 137,929 -0.03(-0.21%)
Sep 08, 2005 12.07 12.10 11.87 12.10 178,428 +0.02(+0.17%)
Sep 07, 2005 12.23 12.25 11.85 12.08 263,479 -0.18(-1.49%)
Sep 06, 2005 11.84 12.31 11.72 12.26 405,572 +0.45(+3.81%)
Sep 02, 2005 11.69 11.94 11.59 11.81 238,272 +0.05(+0.41%)
Sep 01, 2005 12.34 12.50 11.69 11.76 714,849 -0.67(-5.40%)
Aug 31, 2005 12.12 12.44 11.92 12.43 441,892 +0.42(+3.51%)
Aug 30, 2005 12.13 12.26 11.84 12.01 304,135 -0.18(-1.46%)
Aug 29, 2005 11.92 12.20 11.58 12.19 492,065 +0.26(+2.17%)
Aug 26, 2005 12.25 12.25 11.87 11.93 220,580 -0.33(-2.65%)
Aug 25, 2005 12.12 12.35 12.09 12.25 289,980 +0.09(+0.75%)
Aug 24, 2005 12.20 12.37 11.87 12.16 365,699 -0.08(-0.62%)
Aug 23, 2005 12.39 12.39 11.99 12.24 309,692 -0.16(-1.31%)
Aug 22, 2005 12.20 12.40 12.20 12.40 602,083 +0.21(+1.71%)
Aug 19, 2005 11.98 12.32 11.98 12.19 363,064 +0.15(+1.27%)
Aug 18, 2005 11.84 12.14 11.63 12.04 537,979 +0.43(+3.72%)
Aug 17, 2005 11.41 11.67 11.23 11.61 323,612 +0.15(+1.29%)
Aug 16, 2005 11.64 11.73 11.37 11.46 731,473 -0.38(-3.18%)
Aug 15, 2005 11.46 11.84 11.31 11.84 589,671 +0.36(+3.10%)
Aug 12, 2005 11.37 11.68 11.17 11.48 392,049 +0.14(+1.21%)
Aug 11, 2005 11.25 11.53 11.18 11.34 318,207 +0.07(+0.59%)
Aug 10, 2005 10.98 11.51 10.93 11.28 444,135 +0.35(+3.21%)
Aug 09, 2005 10.99 11.04 10.82 10.93 286,740 +0.02(+0.21%)
Aug 08, 2005 10.76 10.96 10.68 10.90 465,745 +0.22(+2.07%)
Aug 05, 2005 10.73 10.88 10.58 10.68 249,214 -0.13(-1.18%)
Aug 04, 2005 11.00 11.14 10.70 10.81 594,773 +0.01(+0.05%)
Aug 03, 2005 11.15 11.28 10.78 10.81 355,969 -0.38(-3.36%)
Aug 02, 2005 11.09 11.44 10.98 11.18 333,265 +0.04(+0.32%)
Aug 01, 2005 11.56 11.74 11.01 11.15 613,831 -0.39(-3.35%)
Jul 29, 2005 11.41 11.58 11.34 11.53 175,766 +0.04(+0.31%)
Jul 28, 2005 11.35 11.55 11.35 11.50 189,872 +0.16(+1.39%)
Jul 27, 2005 11.46 11.46 11.22 11.34 260,644 -0.08(-0.71%)
Jul 26, 2005 11.45 11.56 11.30 11.42 211,017 +0.03(+0.27%)
Jul 25, 2005 11.64 11.69 11.36 11.39 158,792 -0.26(-2.23%)
Jul 22, 2005 11.35 11.69 11.33 11.65 471,722 +0.30(+2.64%)
Jul 21, 2005 11.80 11.83 11.35 11.35 133,669 -0.45(-3.83%)
Jul 20, 2005 11.89 11.89 11.27 11.80 480,083 -0.17(-1.44%)
Jul 19, 2005 11.90 12.11 11.83 11.97 181,826 +0.22(+1.86%)
Jul 18, 2005 11.94 11.99 11.64 11.76 215,802 -0.14(-1.15%)
Jul 15, 2005 11.69 12.15 11.51 11.89 323,711 +0.20(+1.74%)
Jul 14, 2005 12.09 12.20 11.59 11.69 374,232 -0.36(-2.95%)
Jul 13, 2005 12.30 12.40 11.82 12.05 337,224 -0.20(-1.62%)
Jul 12, 2005 12.30 12.35 12.11 12.24 473,552 +0.01(+0.08%)
Jul 11, 2005 11.85 12.28 11.81 12.23 326,920 +0.41(+3.48%)
Jul 08, 2005 11.92 11.93 11.49 11.82 216,885 -0.07(-0.60%)
Jul 07, 2005 11.39 11.98 11.04 11.89 617,308 +0.50(+4.42%)
Jul 06, 2005 11.36 11.52 11.28 11.39 436,634 +0.06(+0.49%)
Jul 05, 2005 10.93 11.33 10.87 11.33 480,681 +0.34(+3.10%)
Jul 01, 2005 11.21 11.24 10.86 10.99 516,294 -0.18(-1.64%)
Jun 30, 2005 11.60 11.65 11.14 11.18 266,771 -0.39(-3.34%)
Jun 29, 2005 11.58 11.65 11.46 11.56 300,885 +0.02(+0.18%)
Jun 28, 2005 11.47 11.64 11.36 11.54 324,342 +0.12(+1.02%)
Jun 27, 2005 11.42 11.72 11.31 11.43 241,233 +0.11(+0.99%)
Jun 24, 2005 11.61 11.72 11.31 11.31 380,356 -0.35(-2.96%)
Jun 23, 2005 12.06 12.27 11.61 11.66 517,433 -0.37(-3.08%)
Jun 22, 2005 11.99 12.20 11.85 12.03 387,449 +0.29(+2.51%)
Jun 21, 2005 11.86 12.06 11.65 11.74 365,252 -0.11(-0.94%)
Jun 20, 2005 11.81 11.89 11.65 11.85 466,754 +0.01(+0.09%)
Jun 17, 2005 11.92 12.03 11.79 11.84 684,375 -0.24(-2.02%)
Jun 16, 2005 11.82 12.11 11.75 12.08 522,815 +0.17(+1.41%)
Jun 15, 2005 12.42 12.42 11.85 11.91 768,916 -0.42(-3.42%)
Jun 14, 2005 12.44 12.59 12.32 12.33 539,281 -0.01(-0.04%)
Jun 13, 2005 12.73 12.73 12.29 12.34 950,410 +0.02(+0.12%)
Jun 10, 2005 12.56 12.64 12.27 12.32 237,259 -0.24(-1.90%)
Jun 09, 2005 11.91 12.58 11.74 12.56 396,319 +0.60(+5.06%)
Jun 08, 2005 12.41 12.71 11.82 11.96 426,037 -0.38(-3.09%)
Jun 07, 2005 12.40 12.59 12.32 12.34 522,872 +0.02(+0.16%)
Jun 06, 2005 12.44 12.44 12.27 12.32 349,834 -0.14(-1.10%)
Jun 03, 2005 12.45 12.54 12.37 12.46 488,697 +0.04(+0.33%)
Jun 02, 2005 12.38 12.53 12.24 12.42 550,322 +0.06(+0.49%)
Jun 01, 2005 12.14 12.43 12.12 12.36 784,201 +0.13(+1.04%)
May 31, 2005 12.42 12.47 12.23 12.23 430,427 -0.13(-1.07%)
May 27, 2005 12.32 12.37 11.97 12.36 420,988 +0.17(+1.38%)
May 26, 2005 12.25 12.28 12.01 12.19 309,412 +0.03(+0.25%)
May 25, 2005 12.22 12.27 12.12 12.16 402,086 -0.17(-1.40%)
May 24, 2005 12.37 12.45 12.16 12.33 660,321 +0.02(+0.12%)
May 23, 2005 12.77 12.77 12.17 12.32 1,204,266 -0.38(-2.96%)
May 20, 2005 12.98 13.01 12.66 12.70 429,041 -0.40(-3.07%)
May 19, 2005 12.44 13.45 12.29 13.10 1,611,323 +1.19(+9.99%)
May 18, 2005 11.69 11.93 11.61 11.91 292,580 +0.35(+3.03%)
May 17, 2005 11.60 11.68 11.27 11.56 259,085 -0.03(-0.26%)
May 16, 2005 11.13 11.60 10.96 11.59 429,128 +0.49(+4.44%)
May 13, 2005 11.05 11.29 10.88 11.09 230,195 -0.13(-1.13%)
May 12, 2005 11.29 11.60 11.02 11.22 349,704 -0.04(-0.36%)
May 11, 2005 11.15 11.26 10.87 11.26 481,173 +0.25(+2.31%)
May 10, 2005 11.19 11.26 10.81 11.01 395,347 -0.17(-1.50%)
May 09, 2005 10.83 11.18 10.71 11.18 391,358 +0.43(+3.97%)
May 06, 2005 10.86 10.93 10.47 10.75 335,583 -0.11(-0.98%)
May 05, 2005 10.67 10.88 10.30 10.86 729,071 +0.25(+2.40%)
May 04, 2005 10.63 10.66 10.43 10.60 385,162 +0.03(+0.24%)
May 03, 2005 10.31 10.69 10.31 10.58 358,405 +0.16(+1.51%)
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.