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 30, 2010 5.189 5.316 4.818 4.833 458,780 -0.36(-6.86%)
Apr 29, 2010 5.148 5.230 5.093 5.189 293,843 +0.08(+1.59%)
Apr 28, 2010 5.143 5.240 5.026 5.108 201,738 -0.01(-0.10%)
Apr 27, 2010 5.418 5.509 5.103 5.113 345,549 -0.33(-6.07%)
Apr 26, 2010 5.199 5.545 5.199 5.443 426,765 +0.24(+4.69%)
Apr 23, 2010 5.250 5.250 5.072 5.199 208,030 -0.04(-0.68%)
Apr 22, 2010 5.052 5.336 5.047 5.235 226,829 +0.09(+1.78%)
Apr 21, 2010 4.996 5.159 4.955 5.143 267,867 +0.14(+2.74%)
Apr 20, 2010 4.910 5.037 4.910 5.006 274,350 +0.12(+2.39%)
Apr 19, 2010 4.935 4.991 4.813 4.889 349,246 -0.06(-1.23%)
Apr 16, 2010 5.093 5.118 4.906 4.950 438,797 -0.17(-3.37%)
Apr 15, 2010 4.950 5.159 4.945 5.123 615,142 +0.15(+3.07%)
Apr 14, 2010 4.955 5.001 4.859 4.971 306,730 +0.07(+1.35%)
Apr 13, 2010 4.854 4.958 4.838 4.904 442,309 +0.02(+0.42%)
Apr 12, 2010 4.889 4.925 4.818 4.884 399,321 -0.03(-0.52%)
Apr 09, 2010 4.935 4.965 4.840 4.910 170,697 -0.03(-0.51%)
Apr 08, 2010 4.920 5.006 4.849 4.935 327,872 +0.01(+0.21%)
Apr 07, 2010 4.823 4.945 4.823 4.925 395,262 +0.07(+1.47%)
Apr 06, 2010 4.803 4.910 4.788 4.854 259,733 -0.03(-0.62%)
Apr 05, 2010 4.615 4.884 4.615 4.884 380,588 +0.28(+6.07%)
Apr 01, 2010 4.605 4.605 4.605 4.605 290,809 +0.02(+0.33%)
Mar 31, 2010 4.605 4.737 4.574 4.589 421,057 -0.05(-1.10%)
Mar 30, 2010 4.645 4.701 4.559 4.640 297,286 -0.01(-0.22%)
Mar 29, 2010 4.767 4.798 4.605 4.650 535,128 -0.08(-1.72%)
Mar 26, 2010 4.742 4.793 4.676 4.732 251,754 +0.03(+0.65%)
Mar 25, 2010 4.701 4.843 4.661 4.701 443,887 +0.04(+0.87%)
Mar 24, 2010 4.742 4.843 4.650 4.661 461,577 -0.12(-2.55%)
Mar 23, 2010 4.676 4.828 4.595 4.783 608,446 +0.09(+1.95%)
Mar 22, 2010 4.528 4.777 4.523 4.691 1,014,930 +0.01(+0.11%)
Mar 19, 2010 5.184 5.255 4.686 4.686 1,628,968 -0.45(-8.80%)
Mar 18, 2010 5.047 5.540 5.006 5.138 1,824,969 +0.34(+6.98%)
Mar 17, 2010 4.635 4.828 4.559 4.803 1,058,482 +0.19(+4.19%)
Mar 16, 2010 4.320 4.671 4.320 4.610 440,491 +0.01(+0.22%)
Mar 15, 2010 4.630 4.701 4.594 4.600 238,304 -0.02(-0.33%)
Mar 12, 2010 4.691 4.691 4.539 4.615 557,173 -0.06(-1.20%)
Mar 11, 2010 4.706 4.732 4.600 4.671 281,258 -0.09(-1.82%)
Mar 10, 2010 4.732 4.823 4.682 4.757 510,511 +0.03(+0.65%)
Mar 09, 2010 4.630 4.808 4.630 4.727 465,064 +0.06(+1.31%)
Mar 08, 2010 4.762 4.803 4.607 4.666 448,365 -0.12(-2.44%)
Mar 05, 2010 4.274 4.818 4.269 4.783 1,349,030 +0.55(+12.97%)
Mar 04, 2010 4.310 4.310 4.183 4.234 786,635 -0.08(-1.77%)
Mar 03, 2010 4.356 4.356 4.229 4.310 328,065 -0.06(-1.28%)
Mar 02, 2010 4.310 4.401 4.269 4.366 568,099 +0.08(+1.90%)
Mar 01, 2010 4.173 4.393 4.173 4.284 348,585 +0.13(+3.18%)
Feb 26, 2010 4.269 4.295 4.101 4.152 275,162 -0.13(-2.97%)
Feb 25, 2010 4.107 4.300 4.086 4.279 266,082 +0.11(+2.56%)
Feb 24, 2010 4.162 4.203 4.127 4.173 270,763 +0.01(+0.24%)
Feb 23, 2010 4.320 4.335 4.127 4.162 306,475 -0.18(-4.10%)
Feb 22, 2010 4.386 4.386 4.269 4.340 179,546 -0.04(-0.93%)
Feb 19, 2010 4.340 4.409 4.295 4.381 185,755 +0.04(+0.94%)
Feb 18, 2010 4.351 4.412 4.234 4.340 193,777 -0.01(-0.23%)
Feb 17, 2010 4.290 4.401 4.223 4.351 194,153 +0.07(+1.54%)
Feb 16, 2010 4.320 4.330 4.198 4.284 392,928 -0.03(-0.71%)
Feb 12, 2010 4.229 4.315 4.315 4.315 388,795 +0.03(+0.59%)
Feb 11, 2010 4.137 4.305 4.081 4.290 474,156 +0.16(+3.81%)
Feb 10, 2010 4.081 4.142 4.030 4.132 238,375 +0.02(+0.49%)
Feb 09, 2010 4.040 4.152 3.979 4.112 408,097 +0.10(+2.41%)
Feb 08, 2010 4.081 4.112 3.954 4.015 455,618 -0.08(-1.99%)
Feb 05, 2010 4.101 4.198 3.913 4.096 479,059 +0.02(+0.50%)
Feb 04, 2010 4.127 4.132 4.020 4.076 690,532 -0.09(-2.20%)
Feb 03, 2010 4.203 4.295 4.122 4.168 280,538 -0.04(-0.85%)
Feb 02, 2010 4.193 4.287 4.086 4.203 621,312 +0.01(+0.12%)
Feb 01, 2010 4.040 4.234 4.040 4.198 563,005 +0.18(+4.56%)
Jan 29, 2010 4.142 4.198 4.015 4.015 486,123 -0.12(-2.83%)
Jan 28, 2010 4.269 4.315 4.076 4.132 250,099 -0.12(-2.87%)
Jan 27, 2010 4.259 4.323 4.183 4.254 271,133 -0.01(-0.12%)
Jan 26, 2010 4.356 4.412 4.254 4.259 503,953 -0.14(-3.12%)
Jan 25, 2010 4.589 4.589 4.279 4.396 348,648 -0.16(-3.46%)
Jan 22, 2010 4.752 4.828 4.539 4.554 321,904 -0.20(-4.27%)
Jan 21, 2010 5.093 5.128 4.747 4.757 323,142 -0.31(-6.12%)
Jan 20, 2010 5.123 5.138 5.047 5.067 521,579 -0.11(-2.06%)
Jan 19, 2010 5.082 5.174 5.016 5.174 640,974 +0.09(+1.80%)
Jan 15, 2010 4.930 5.082 5.082 5.082 451,954 -0.15(-2.82%)
Jan 14, 2010 5.209 5.260 5.194 5.230 175,170 -0.02(-0.29%)
Jan 13, 2010 5.204 5.265 5.087 5.245 217,331 +0.06(+1.08%)
Jan 12, 2010 5.352 5.403 5.169 5.189 293,918 -0.22(-4.13%)
Jan 11, 2010 5.519 5.586 5.342 5.413 224,570 -0.07(-1.21%)
Jan 08, 2010 5.372 5.494 5.336 5.479 303,179 +0.08(+1.41%)
Jan 07, 2010 5.418 5.464 5.274 5.403 257,497 -0.02(-0.28%)
Jan 06, 2010 5.367 5.438 5.265 5.418 309,337 +0.06(+1.14%)
Jan 05, 2010 5.438 5.438 5.301 5.357 306,825 -0.05(-0.85%)
Jan 04, 2010 5.443 5.474 5.357 5.403 308,163 -0.02(-0.28%)
Dec 31, 2009 5.464 5.418 5.418 5.418 305,369 -0.05(-0.84%)
Dec 30, 2009 5.352 5.469 5.311 5.464 447,901 +0.06(+1.03%)
Dec 29, 2009 5.362 5.443 5.301 5.408 250,048 +0.05(+0.85%)
Dec 28, 2009 5.418 5.469 5.296 5.362 358,932 -0.06(-1.12%)
Dec 24, 2009 5.362 5.453 5.286 5.423 130,464 +0.09(+1.72%)
Dec 23, 2009 5.296 5.397 5.265 5.331 474,487 +0.05(+0.96%)
Dec 22, 2009 5.184 5.489 5.184 5.281 1,593,603 +0.10(+1.86%)
Dec 21, 2009 5.021 5.331 5.016 5.184 697,833 +0.21(+4.29%)
Dec 18, 2009 5.342 5.387 4.910 4.971 2,648,130 -0.42(-7.74%)
Dec 17, 2009 5.413 5.418 5.230 5.387 582,423 -0.06(-1.03%)
Dec 16, 2009 5.565 5.641 5.443 5.443 884,182 -0.07(-1.29%)
Dec 15, 2009 5.560 5.616 5.474 5.514 872,067 -0.06(-1.00%)
Dec 14, 2009 5.509 5.591 5.245 5.570 371,671 +0.23(+4.38%)
Dec 11, 2009 5.347 5.537 5.321 5.336 374,374 +0.00(+0.00%)
Dec 10, 2009 5.367 5.428 5.255 5.336 608,098 +0.03(+0.57%)
Dec 09, 2009 5.209 5.311 5.072 5.306 368,839 +0.15(+2.86%)
Dec 08, 2009 5.082 5.301 5.016 5.159 505,886 +0.02(+0.30%)
Dec 07, 2009 5.372 5.413 5.082 5.143 742,104 -0.32(-5.86%)
Dec 04, 2009 5.331 5.550 5.209 5.464 417,474 +0.25(+4.78%)
Dec 03, 2009 5.347 5.404 5.209 5.215 377,745 -0.11(-2.10%)
Dec 02, 2009 5.403 5.606 5.301 5.326 670,602 +0.01(+0.19%)
Dec 01, 2009 5.225 5.403 5.225 5.316 535,271 +0.10(+1.85%)
Nov 30, 2009 5.387 5.413 5.088 5.220 581,449 -0.19(-3.48%)
Nov 27, 2009 5.494 5.606 5.362 5.408 532,503 -0.31(-5.42%)
Nov 25, 2009 5.748 5.748 5.565 5.718 496,721 -0.02(-0.27%)
Nov 24, 2009 5.835 5.840 5.608 5.733 474,642 -0.06(-1.05%)
Nov 23, 2009 5.809 6.043 5.723 5.794 640,486 +0.08(+1.42%)
Nov 20, 2009 5.733 5.814 5.535 5.713 734,251 -0.01(-0.18%)
Nov 19, 2009 5.377 5.799 5.352 5.723 1,232,584 +0.53(+10.18%)
Nov 18, 2009 5.169 5.230 5.032 5.194 737,657 +0.04(+0.79%)
Nov 17, 2009 5.133 5.250 5.031 5.154 406,467 +0.01(+0.10%)
Nov 16, 2009 5.016 5.154 4.955 5.148 384,364 +0.17(+3.37%)
Nov 13, 2009 5.154 5.164 4.955 4.981 471,652 -0.16(-3.07%)
Nov 12, 2009 5.154 5.235 5.098 5.138 673,599 -0.02(-0.39%)
Nov 11, 2009 5.220 5.220 5.118 5.159 367,468 +0.01(+0.10%)
Nov 10, 2009 5.154 5.204 5.067 5.154 522,096 -0.03(-0.59%)
Nov 09, 2009 4.960 5.220 4.945 5.184 464,659 +0.25(+5.05%)
Nov 06, 2009 4.960 5.047 4.833 4.935 582,484 -0.08(-1.52%)
Nov 05, 2009 4.884 5.042 4.661 5.011 935,962 +0.17(+3.46%)
Nov 04, 2009 4.818 5.006 4.752 4.843 724,622 +0.06(+1.28%)
Nov 03, 2009 4.681 4.808 4.655 4.783 1,288,251 +0.07(+1.51%)
Nov 02, 2009 4.843 5.011 4.605 4.711 1,036,380 -0.12(-2.42%)
Oct 30, 2009 4.864 5.072 4.818 4.828 1,247,553 +0.12(+2.48%)
Oct 29, 2009 4.635 4.762 4.595 4.711 727,227 +0.11(+2.43%)
Oct 28, 2009 4.625 4.871 4.544 4.600 1,487,420 -0.06(-1.31%)
Oct 27, 2009 5.093 5.159 4.645 4.661 2,394,947 -0.40(-7.84%)
Oct 26, 2009 5.123 5.281 5.037 5.057 1,297,859 -0.04(-0.70%)
Oct 23, 2009 5.519 5.789 5.042 5.093 2,558,851 -0.52(-9.32%)
Oct 22, 2009 5.672 5.804 5.601 5.616 744,798 -0.09(-1.60%)
Oct 21, 2009 5.753 6.035 5.657 5.707 748,495 -0.07(-1.23%)
Oct 20, 2009 5.855 6.089 5.753 5.779 452,902 -0.32(-5.17%)
Oct 19, 2009 5.967 6.099 5.946 6.094 523,082 +0.13(+2.22%)
Oct 16, 2009 6.170 6.216 5.962 5.962 450,573 -0.24(-3.93%)
Oct 15, 2009 6.292 6.399 6.195 6.206 378,225 -0.13(-2.09%)
Oct 14, 2009 6.358 6.389 6.282 6.338 323,128 -0.02(-0.32%)
Oct 13, 2009 6.328 6.419 6.241 6.358 384,769 -0.01(-0.16%)
Oct 12, 2009 6.383 6.414 6.312 6.368 443,015 -0.05(-0.71%)
Oct 09, 2009 6.231 6.419 6.165 6.414 451,267 +0.16(+2.52%)
Oct 08, 2009 6.358 6.394 6.246 6.256 604,645 -0.11(-1.68%)
Oct 07, 2009 6.409 6.475 6.256 6.363 376,601 -0.07(-1.03%)
Oct 06, 2009 6.333 6.465 6.160 6.429 551,004 +0.16(+2.60%)
Oct 05, 2009 5.911 6.343 5.753 6.267 676,153 +0.38(+6.48%)
Oct 02, 2009 6.079 6.155 5.880 5.885 757,577 -0.21(-3.50%)
Oct 01, 2009 6.444 6.521 6.099 6.099 725,029 -0.36(-5.59%)
Sep 30, 2009 6.678 6.714 6.378 6.460 727,914 -0.19(-2.90%)
Sep 29, 2009 6.617 6.749 6.566 6.653 413,014 -0.01(-0.15%)
Sep 28, 2009 6.516 6.719 6.475 6.663 339,839 +0.21(+3.31%)
Sep 25, 2009 6.383 6.546 6.236 6.450 321,493 +0.02(+0.32%)
Sep 24, 2009 6.470 6.653 6.236 6.429 832,210 -0.07(-1.02%)
Sep 23, 2009 6.780 6.780 6.490 6.495 727,278 -0.31(-4.56%)
Sep 22, 2009 6.927 6.988 6.805 6.805 466,020 -0.08(-1.11%)
Sep 21, 2009 6.607 6.978 6.582 6.882 567,194 +0.21(+3.12%)
Sep 18, 2009 6.739 6.765 6.622 6.673 540,863 -0.03(-0.45%)
Sep 17, 2009 6.729 6.861 6.475 6.704 464,857 -0.03(-0.38%)
Sep 16, 2009 6.632 6.729 6.485 6.729 268,648 +0.10(+1.53%)
Sep 15, 2009 6.582 6.734 6.551 6.627 378,579 +0.05(+0.69%)
Sep 14, 2009 6.450 6.622 6.379 6.582 342,149 +0.07(+1.01%)
Sep 11, 2009 6.582 6.693 6.460 6.516 371,043 -0.07(-1.00%)
Sep 10, 2009 6.317 6.587 6.216 6.582 616,901 +0.27(+4.27%)
Sep 09, 2009 6.175 6.353 6.099 6.312 561,220 +0.11(+1.80%)
Sep 08, 2009 6.297 6.348 6.073 6.200 426,952 -0.07(-1.05%)
Sep 04, 2009 6.139 6.283 6.068 6.267 365,368 +0.10(+1.65%)
Sep 03, 2009 6.002 6.190 5.946 6.165 632,370 -0.10(-1.62%)
Sep 02, 2009 6.302 6.429 6.256 6.267 935,130 -0.05(-0.80%)
Sep 01, 2009 6.272 6.505 6.023 6.317 1,511,979 +0.05(+0.73%)
Aug 31, 2009 6.328 6.505 6.219 6.272 897,811 -0.12(-1.83%)
Aug 28, 2009 6.419 6.470 6.104 6.389 1,052,341 -0.02(-0.24%)
Aug 27, 2009 6.322 6.450 6.246 6.404 440,668 +0.11(+1.78%)
Aug 26, 2009 6.211 6.353 6.211 6.292 717,309 +0.09(+1.48%)
Aug 25, 2009 6.058 6.221 6.048 6.200 600,751 +0.15(+2.43%)
Aug 24, 2009 6.068 6.185 5.992 6.053 557,033 -0.11(-1.81%)
Aug 21, 2009 6.328 6.353 6.099 6.165 719,351 -0.05(-0.82%)
Aug 20, 2009 5.860 6.287 5.799 6.216 1,001,727 +0.42(+7.19%)
Aug 19, 2009 5.560 5.845 5.519 5.799 541,336 +0.13(+2.33%)
Aug 18, 2009 5.357 5.779 5.265 5.667 494,470 +0.33(+6.19%)
Aug 17, 2009 5.641 5.641 4.904 5.336 874,906 -0.42(-7.24%)
Aug 14, 2009 6.099 6.099 5.713 5.753 677,597 -0.32(-5.19%)
Aug 13, 2009 6.073 6.099 5.982 6.068 230,382 +0.06(+1.02%)
Aug 12, 2009 5.870 6.099 5.662 6.007 435,865 +0.17(+2.96%)
Aug 11, 2009 5.997 6.012 5.835 5.835 550,985 -0.22(-3.69%)
Aug 10, 2009 6.012 6.109 5.845 6.058 453,007 +0.01(+0.17%)
Aug 07, 2009 5.794 6.073 5.748 6.048 450,756 +0.38(+6.73%)
Aug 06, 2009 5.901 6.038 5.611 5.667 653,559 -0.32(-5.27%)
Aug 05, 2009 5.875 6.018 5.774 5.982 531,092 +0.13(+2.17%)
Aug 04, 2009 5.718 5.870 5.682 5.855 433,856 +0.07(+1.14%)
Aug 03, 2009 5.682 5.809 5.362 5.789 755,279 +0.18(+3.26%)
Jul 31, 2009 5.616 5.819 5.479 5.606 537,127 -0.06(-1.08%)
Jul 30, 2009 5.464 5.723 5.362 5.667 788,362 +0.30(+5.59%)
Jul 29, 2009 5.377 5.438 5.260 5.367 700,958 -0.12(-2.13%)
Jul 28, 2009 5.408 5.560 5.336 5.484 434,214 -0.03(-0.46%)
Jul 27, 2009 5.519 5.586 5.260 5.509 614,603 +0.06(+1.12%)
Jul 24, 2009 5.260 5.489 5.143 5.448 755,643 +0.18(+3.47%)
Jul 23, 2009 5.225 5.464 5.184 5.265 888,191 +0.02(+0.29%)
Jul 22, 2009 5.113 5.418 5.113 5.250 695,742 +0.15(+2.89%)
Jul 21, 2009 5.494 5.525 5.026 5.103 1,239,738 -0.37(-6.69%)
Jul 20, 2009 5.387 5.514 5.281 5.469 844,916 +0.11(+1.99%)
Jul 17, 2009 5.281 5.387 5.148 5.362 1,221,640 +0.10(+1.83%)
Jul 16, 2009 5.235 5.286 5.011 5.265 837,363 +0.01(+0.19%)
Jul 15, 2009 5.077 5.265 4.991 5.255 1,178,593 +0.27(+5.40%)
Jul 14, 2009 4.650 4.986 4.650 4.986 854,497 +0.34(+7.21%)
Jul 13, 2009 4.533 4.671 4.345 4.650 1,315,535 +0.09(+1.89%)
Jul 10, 2009 4.066 4.574 4.066 4.564 2,135,431 +0.60(+15.13%)
Jul 09, 2009 4.162 4.208 3.954 3.964 587,517 -0.25(-5.91%)
Jul 08, 2009 4.183 4.330 4.157 4.213 554,619 +0.07(+1.59%)
Jul 07, 2009 3.995 4.330 3.954 4.147 900,298 +0.14(+3.55%)
Jul 06, 2009 4.351 4.422 3.924 4.005 1,015,093 -0.46(-10.35%)
Jul 02, 2009 4.569 4.569 4.340 4.467 438,578 -0.18(-3.83%)
Jul 01, 2009 4.574 4.677 4.457 4.645 410,981 +0.14(+3.16%)
Jun 30, 2009 4.589 4.605 4.406 4.503 488,238 -0.07(-1.45%)
Jun 29, 2009 4.488 4.676 4.168 4.569 1,041,016 +0.19(+4.29%)
Jun 26, 2009 4.061 4.396 4.061 4.381 3,161,407 +0.28(+6.82%)
Jun 25, 2009 4.061 4.112 3.908 4.101 923,952 +0.13(+3.20%)
Jun 24, 2009 3.553 4.000 3.553 3.974 743,922 +0.45(+12.68%)
Jun 23, 2009 3.700 3.791 3.507 3.527 533,991 -0.17(-4.67%)
Jun 22, 2009 3.664 3.710 3.507 3.700 660,272 -0.05(-1.22%)
Jun 19, 2009 3.786 3.812 3.705 3.746 692,234 -0.01(-0.27%)
Jun 18, 2009 3.898 3.908 3.741 3.756 396,661 -0.17(-4.27%)
Jun 17, 2009 3.883 3.959 3.766 3.924 411,404 +0.08(+1.98%)
Jun 16, 2009 3.807 3.954 3.786 3.847 492,419 +0.04(+1.07%)
Jun 15, 2009 3.797 3.908 3.685 3.807 525,583 -0.11(-2.85%)
Jun 12, 2009 3.812 3.954 3.741 3.919 314,833 +0.11(+2.94%)
Jun 11, 2009 3.959 4.025 3.787 3.807 652,902 -0.20(-4.95%)
Jun 10, 2009 4.000 4.035 3.812 4.005 559,546 +0.04(+1.03%)
Jun 09, 2009 3.863 3.990 3.761 3.964 579,399 +0.09(+2.23%)
Jun 08, 2009 3.761 3.924 3.710 3.878 401,139 -0.02(-0.39%)
Jun 05, 2009 3.812 3.964 3.705 3.893 735,186 +0.10(+2.54%)
Jun 04, 2009 3.812 3.842 3.629 3.797 1,027,162 +0.19(+5.36%)
Jun 03, 2009 3.537 3.746 3.507 3.603 638,359 -0.13(-3.54%)
Jun 02, 2009 3.558 3.771 3.522 3.736 758,754 +0.09(+2.51%)
Jun 01, 2009 3.675 3.791 3.558 3.644 1,305,514 +0.12(+3.46%)
May 29, 2009 3.842 4.000 3.507 3.522 1,777,357 -0.43(-10.93%)
May 28, 2009 4.015 4.066 3.461 3.954 1,388,877 -0.03(-0.77%)
May 27, 2009 3.837 4.104 3.761 3.985 1,478,709 +0.18(+4.67%)
May 26, 2009 3.405 3.817 3.370 3.807 2,795,412 +0.40(+11.79%)
May 22, 2009 3.131 3.456 3.115 3.405 1,442,828 +0.08(+2.29%)
May 21, 2009 3.151 3.675 3.121 3.329 5,524,222 +1.08(+48.19%)
May 20, 2009 2.399 2.455 2.211 2.246 310,288 -0.12(-4.95%)
May 19, 2009 2.160 2.379 2.129 2.363 485,511 +0.22(+10.19%)
May 18, 2009 1.987 2.180 1.987 2.145 370,913 +0.16(+8.21%)
May 15, 2009 1.967 2.023 1.906 1.982 258,259 +0.04(+1.83%)
May 14, 2009 1.931 2.084 1.886 1.947 283,462 +0.06(+2.96%)
May 13, 2009 2.135 2.140 1.886 1.891 694,040 -0.27(-12.47%)
May 12, 2009 2.170 2.272 2.135 2.160 522,124 -0.01(-0.47%)
May 11, 2009 2.251 2.282 2.145 2.170 1,914,061 -0.12(-5.11%)
May 08, 2009 2.287 2.429 2.170 2.287 274,401 +0.04(+1.81%)
May 07, 2009 2.546 2.546 2.185 2.246 675,617 -0.34(-13.16%)
May 06, 2009 2.506 2.607 2.429 2.587 472,466 +0.12(+4.73%)
May 05, 2009 2.516 2.567 2.323 2.470 509,966 -0.06(-2.31%)
May 04, 2009 2.434 2.531 2.389 2.528 361,274 +0.14(+5.85%)
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.