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 (%)
Apr 28, 2006 2.600 2.690 2.600 2.670 23,000 +0.06(+2.30%)
Apr 27, 2006 2.720 2.720 2.576 2.610 36,614 -0.07(-2.61%)
Apr 26, 2006 2.570 2.680 2.570 2.680 25,121 +0.13(+5.10%)
Apr 25, 2006 2.560 2.580 2.550 2.550 27,701 -0.00(-0.00%)
Apr 24, 2006 2.650 2.650 2.430 2.550 62,408 +0.11(+4.51%)
Apr 21, 2006 2.510 2.528 2.420 2.440 48,625 -0.03(-1.21%)
Apr 20, 2006 2.430 2.540 2.240 2.470 53,754 +0.07(+2.92%)
Apr 19, 2006 2.380 2.500 2.370 2.400 41,164 +0.00(+0.00%)
Apr 18, 2006 2.440 2.540 2.360 2.400 57,734 -0.05(-2.04%)
Apr 17, 2006 2.560 2.560 2.400 2.450 154,734 +0.05(+2.08%)
Apr 13, 2006 2.390 2.400 2.350 2.400 14,250 -0.01(-0.41%)
Apr 12, 2006 2.510 2.500 2.350 2.410 88,869 -0.10(-3.99%)
Apr 11, 2006 2.600 2.650 2.510 2.510 82,450 -0.10(-3.83%)
Apr 10, 2006 2.740 2.740 2.600 2.610 68,477 +0.01(+0.38%)
Apr 07, 2006 2.565 2.620 2.500 2.600 124,800 +0.00(+0.00%)
Apr 06, 2006 2.550 2.600 2.390 2.600 102,336 +0.05(+1.96%)
Apr 05, 2006 2.480 2.550 2.480 2.550 80,645 +0.10(+4.08%)
Apr 04, 2006 2.430 2.480 2.300 2.450 61,485 +0.04(+1.66%)
Apr 03, 2006 2.350 2.480 2.350 2.410 69,176 +0.06(+2.55%)
Mar 31, 2006 2.440 2.440 2.320 2.350 121,490 -0.09(-3.69%)
Mar 30, 2006 2.480 2.520 2.410 2.440 74,880 -0.06(-2.40%)
Mar 29, 2006 2.510 2.530 2.450 2.500 85,196 +0.00(+0.00%)
Mar 28, 2006 2.600 2.600 2.490 2.500 88,202 -0.10(-3.85%)
Mar 27, 2006 2.600 2.680 2.580 2.600 55,258 +0.03(+1.17%)
Mar 24, 2006 2.550 2.590 2.540 2.570 214,818 +0.01(+0.39%)
Mar 23, 2006 2.540 2.580 2.533 2.560 67,400 -0.00(-0.02%)
Mar 22, 2006 2.590 2.650 2.540 2.560 84,600 +0.00(+0.02%)
Mar 21, 2006 2.490 2.560 2.460 2.560 96,480 +0.11(+4.49%)
Mar 20, 2006 2.530 2.530 2.420 2.450 172,727 -0.01(-0.41%)
Mar 17, 2006 2.450 2.490 2.440 2.460 236,450 -0.01(-0.40%)
Mar 16, 2006 2.600 2.600 2.440 2.470 229,097 -0.07(-2.76%)
Mar 15, 2006 2.630 2.640 2.310 2.540 533,650 -0.12(-4.51%)
Mar 14, 2006 2.750 2.910 2.600 2.660 916,532 +0.63(+31.03%)
Mar 13, 2006 2.150 2.150 1.740 2.030 284,925 +0.17(+9.14%)
Mar 10, 2006 1.950 1.990 1.680 1.860 85,851 -0.05(-2.62%)
Mar 09, 2006 1.790 2.030 1.790 1.910 56,761 +0.07(+3.80%)
Mar 08, 2006 1.860 1.870 1.730 1.840 85,706 -0.05(-2.65%)
Mar 07, 2006 1.950 1.980 1.860 1.890 62,979 -0.06(-3.13%)
Mar 06, 2006 2.000 2.000 1.930 1.951 55,130 -0.04(-1.96%)
Mar 03, 2006 2.000 2.050 1.950 1.990 55,365 +0.04(+2.05%)
Mar 02, 2006 2.040 2.040 1.930 1.950 39,248 -0.01(-0.51%)
Mar 01, 2006 1.990 2.020 1.930 1.960 71,205 +0.03(+1.55%)
Feb 28, 2006 1.980 1.980 1.910 1.930 37,381 -0.05(-2.53%)
Feb 27, 2006 2.010 2.030 1.914 1.980 22,030 -0.02(-1.00%)
Feb 24, 2006 2.160 2.160 1.950 2.000 69,835 -0.07(-3.38%)
Feb 23, 2006 2.130 2.150 2.070 2.070 34,531 -0.03(-1.43%)
Feb 22, 2006 2.010 2.150 1.966 2.100 88,048 +0.04(+1.94%)
Feb 21, 2006 2.160 2.170 2.030 2.060 90,955 -0.08(-3.74%)
Feb 17, 2006 2.120 2.180 2.050 2.140 180,199 +0.08(+3.88%)
Feb 16, 2006 2.000 2.140 1.990 2.060 174,500 +0.06(+3.00%)
Feb 15, 2006 1.900 2.010 1.870 2.000 45,512 +0.10(+5.26%)
Feb 14, 2006 1.900 1.910 1.860 1.900 37,993 -0.02(-1.04%)
Feb 13, 2006 1.840 1.960 1.840 1.920 63,433 +0.05(+2.67%)
Feb 10, 2006 1.940 2.000 1.810 1.870 111,229 -0.03(-1.58%)
Feb 09, 2006 2.100 2.350 1.880 1.900 646,430 -0.16(-7.77%)
Feb 08, 2006 1.690 2.220 1.640 2.060 820,888 +0.39(+23.35%)
Feb 07, 2006 1.600 1.740 1.550 1.670 50,734 +0.06(+3.73%)
Feb 06, 2006 1.581 1.630 1.581 1.610 4,900 -0.01(-0.62%)
Feb 03, 2006 1.580 1.630 1.570 1.620 14,289 +0.00(+0.00%)
Feb 02, 2006 1.620 1.620 1.550 1.620 11,617 -0.02(-1.22%)
Feb 01, 2006 1.660 1.700 1.550 1.640 35,797 -0.04(-2.38%)
Jan 31, 2006 1.700 1.740 1.680 1.680 46,603 -0.01(-0.59%)
Jan 30, 2006 1.665 1.700 1.640 1.690 5,900 +0.02(+1.20%)
Jan 27, 2006 1.580 1.680 1.580 1.670 65,866 +0.09(+5.70%)
Jan 26, 2006 1.550 1.590 1.500 1.580 53,411 +0.03(+1.94%)
Jan 25, 2006 1.580 1.590 1.530 1.550 24,840 +0.00(+0.00%)
Jan 24, 2006 1.579 1.580 1.530 1.550 41,462 -0.04(-2.52%)
Jan 23, 2006 1.580 1.612 1.500 1.590 53,176 -0.04(-2.45%)
Jan 20, 2006 1.700 1.700 1.520 1.630 80,596 -0.11(-6.32%)
Jan 19, 2006 1.700 1.780 1.610 1.740 79,510 +0.06(+3.57%)
Jan 18, 2006 1.670 1.730 1.600 1.680 56,800 +0.07(+4.35%)
Jan 17, 2006 1.600 1.634 1.600 1.610 6,700 +0.01(+0.63%)
Jan 13, 2006 1.540 1.640 1.540 1.600 24,238 +0.01(+0.63%)
Jan 12, 2006 1.670 1.670 1.550 1.590 28,100 -0.08(-4.79%)
Jan 11, 2006 1.550 1.680 1.550 1.670 68,337 +0.11(+7.05%)
Jan 10, 2006 1.600 1.610 1.460 1.560 39,876 -0.04(-2.50%)
Jan 09, 2006 1.630 1.630 1.550 1.600 33,325 -0.01(-0.62%)
Jan 06, 2006 1.400 1.650 1.400 1.610 195,507 +0.21(+15.00%)
Jan 05, 2006 1.370 1.410 1.350 1.400 41,341 +0.00(+0.00%)
Jan 04, 2006 1.420 1.420 1.370 1.400 40,030 -0.02(-1.41%)
Jan 03, 2006 1.340 1.430 1.340 1.420 20,113 +0.04(+2.90%)
Dec 30, 2005 1.440 1.440 1.160 1.380 246,700 -0.08(-5.54%)
Dec 29, 2005 1.460 1.479 1.430 1.461 17,995 +0.00(+0.06%)
Dec 28, 2005 1.450 1.480 1.450 1.460 20,600 +0.01(+0.70%)
Dec 27, 2005 1.480 1.490 1.440 1.450 25,500 -0.03(-2.03%)
Dec 23, 2005 1.490 1.530 1.440 1.480 51,404 -0.01(-0.67%)
Dec 22, 2005 1.500 1.510 1.460 1.490 43,086 -0.01(-0.67%)
Dec 21, 2005 1.520 1.520 1.480 1.500 15,570 +0.02(+1.17%)
Dec 20, 2005 1.500 1.500 1.410 1.483 15,020 +0.00(+0.18%)
Dec 19, 2005 1.520 1.560 1.450 1.480 41,872 -0.05(-3.27%)
Dec 16, 2005 1.460 1.530 1.380 1.530 69,372 +0.06(+4.08%)
Dec 15, 2005 1.470 1.500 1.430 1.470 52,207 +0.02(+1.38%)
Dec 14, 2005 1.480 1.480 1.410 1.450 66,320 +0.00(+0.00%)
Dec 13, 2005 1.500 1.517 1.420 1.450 51,595 -0.04(-2.68%)
Dec 12, 2005 1.500 1.540 1.420 1.490 53,390 -0.04(-2.61%)
Dec 09, 2005 1.470 1.530 1.434 1.530 34,324 +0.05(+3.38%)
Dec 08, 2005 1.520 1.520 1.400 1.480 37,884 -0.05(-3.27%)
Dec 07, 2005 1.510 1.550 1.500 1.530 39,672 +0.04(+2.68%)
Dec 06, 2005 1.490 1.490 1.400 1.490 90,225 +0.00(+0.00%)
Dec 05, 2005 1.550 1.570 1.480 1.490 139,552 -0.07(-4.49%)
Dec 02, 2005 1.710 1.710 1.550 1.560 91,346 -0.02(-1.27%)
Dec 01, 2005 1.610 1.650 1.530 1.580 69,314 -0.02(-1.25%)
Nov 30, 2005 1.660 1.700 1.590 1.600 130,419 -0.08(-4.76%)
Nov 29, 2005 1.680 1.780 1.650 1.680 172,853 -0.01(-0.59%)
Nov 28, 2005 1.690 1.740 1.670 1.690 120,982 +0.05(+3.05%)
Nov 25, 2005 1.610 1.670 1.610 1.640 64,146 +0.03(+1.86%)
Nov 23, 2005 1.520 1.660 1.510 1.610 135,390 +0.07(+4.55%)
Nov 22, 2005 1.570 1.600 1.510 1.540 150,256 -0.06(-3.75%)
Nov 21, 2005 1.650 1.660 1.550 1.600 287,018 -0.05(-3.03%)
Nov 18, 2005 1.700 1.740 1.630 1.650 126,771 -0.09(-5.17%)
Nov 17, 2005 1.670 1.820 1.560 1.740 312,323 +0.07(+4.19%)
Nov 16, 2005 1.830 1.900 1.580 1.670 459,438 -0.16(-8.74%)
Nov 15, 2005 2.030 2.120 1.810 1.830 554,552 -0.19(-9.41%)
Nov 14, 2005 2.800 2.950 1.780 2.020 2,862,383 -0.81(-28.62%)
Nov 11, 2005 3.200 3.230 2.800 2.830 342,300 -0.33(-10.44%)
Nov 10, 2005 3.490 3.490 3.113 3.160 198,335 -0.19(-5.62%)
Nov 09, 2005 3.200 3.410 3.120 3.348 392,867 +0.14(+4.30%)
Nov 08, 2005 2.850 3.280 2.850 3.210 267,347 +0.36(+12.63%)
Nov 07, 2005 2.770 3.000 2.680 2.850 236,003 +0.15(+5.56%)
Nov 04, 2005 2.700 2.710 2.540 2.700 58,231 +0.03(+1.12%)
Nov 03, 2005 2.655 2.710 2.540 2.670 37,859 +0.07(+2.69%)
Nov 02, 2005 2.900 2.900 2.560 2.600 107,469 -0.11(-4.06%)
Nov 01, 2005 2.540 2.900 2.500 2.710 107,414 +0.14(+5.45%)
Oct 31, 2005 2.460 2.690 2.450 2.570 79,499 +0.12(+4.90%)
Oct 28, 2005 2.570 2.580 2.440 2.450 37,936 -0.11(-4.30%)
Oct 27, 2005 2.470 2.580 2.340 2.560 128,771 +0.26(+11.30%)
Oct 26, 2005 2.560 2.560 2.200 2.300 33,396 -0.07(-2.95%)
Oct 25, 2005 2.330 2.490 2.330 2.370 38,449 -0.11(-4.44%)
Oct 24, 2005 2.410 2.540 2.400 2.480 38,636 -0.01(-0.40%)
Oct 21, 2005 2.710 2.900 2.370 2.490 137,497 -0.09(-3.49%)
Oct 20, 2005 2.170 2.680 2.170 2.580 166,254 +0.39(+17.81%)
Oct 19, 2005 2.170 2.240 2.170 2.190 12,627 -0.01(-0.45%)
Oct 18, 2005 2.170 2.230 2.140 2.200 21,582 +0.03(+1.38%)
Oct 17, 2005 2.180 2.250 2.170 2.170 50,835 -0.01(-0.46%)
Oct 14, 2005 2.320 2.320 2.100 2.180 27,723 +0.00(+0.00%)
Oct 13, 2005 2.250 2.260 2.160 2.180 58,426 +0.01(+0.46%)
Oct 12, 2005 2.420 2.420 2.170 2.170 89,451 -0.14(-6.06%)
Oct 11, 2005 2.240 2.490 2.230 2.310 76,932 +0.09(+4.05%)
Oct 10, 2005 2.190 2.250 2.180 2.220 38,105 +0.03(+1.37%)
Oct 07, 2005 2.150 2.210 2.140 2.190 60,971 +0.04(+1.86%)
Oct 06, 2005 2.300 2.300 2.130 2.150 154,327 -0.17(-7.32%)
Oct 05, 2005 2.320 2.350 2.280 2.320 45,593 -0.03(-1.28%)
Oct 04, 2005 2.460 2.460 2.320 2.350 63,471 -0.09(-3.69%)
Oct 03, 2005 2.380 2.590 2.380 2.440 51,203 +0.03(+1.24%)
Sep 30, 2005 2.500 2.590 2.360 2.410 89,818 -0.06(-2.47%)
Sep 29, 2005 2.540 2.550 2.460 2.471 31,904 -0.01(-0.36%)
Sep 28, 2005 2.700 2.700 2.450 2.480 99,406 -0.06(-2.36%)
Sep 27, 2005 2.500 2.810 2.460 2.540 268,665 +0.04(+1.60%)
Sep 26, 2005 2.430 2.580 2.260 2.500 70,236 -0.04(-1.57%)
Sep 23, 2005 2.540 2.600 2.320 2.540 87,925 +0.11(+4.53%)
Sep 22, 2005 2.430 2.610 2.270 2.430 264,204 -0.18(-6.90%)
Sep 21, 2005 2.510 2.680 2.460 2.610 243,068 -0.07(-2.61%)
Sep 20, 2005 2.420 2.690 2.350 2.680 313,556 +0.18(+7.20%)
Sep 19, 2005 2.790 2.790 2.450 2.500 242,867 -0.16(-6.02%)
Sep 16, 2005 2.590 2.830 2.520 2.660 283,015 +0.02(+0.76%)
Sep 15, 2005 2.860 2.910 2.400 2.640 861,575 -0.22(-7.69%)
Sep 14, 2005 2.940 3.140 2.840 2.860 241,800 -0.26(-8.33%)
Sep 13, 2005 2.810 3.220 2.810 3.120 526,517 +0.10(+3.31%)
Sep 12, 2005 3.070 3.120 2.840 3.020 492,009 -0.08(-2.55%)
Sep 09, 2005 3.000 3.322 3.000 3.099 326,060 -0.11(-3.46%)
Sep 08, 2005 3.350 3.410 3.090 3.210 334,723 -0.14(-4.18%)
Sep 07, 2005 3.420 3.580 3.350 3.350 185,616 -0.07(-2.05%)
Sep 06, 2005 3.500 3.800 3.260 3.420 470,374 +0.03(+0.88%)
Sep 02, 2005 3.290 3.940 3.120 3.390 1,474,697 +0.06(+1.80%)
Sep 01, 2005 3.430 3.550 3.200 3.330 352,592 +0.08(+2.46%)
Aug 31, 2005 3.320 3.580 2.920 3.250 889,140 +0.05(+1.56%)
Aug 30, 2005 3.480 3.480 3.060 3.200 877,385 -0.28(-8.05%)
Aug 29, 2005 2.950 3.840 2.930 3.480 4,298,678 +0.31(+9.78%)
Aug 26, 2005 2.270 3.260 2.050 3.170 3,031,448 +0.93(+41.52%)
Aug 25, 2005 2.350 2.380 2.100 2.240 737,325 -0.13(-5.49%)
Aug 24, 2005 2.690 2.770 2.310 2.370 781,863 -0.36(-13.19%)
Aug 23, 2005 2.760 3.000 2.550 2.730 1,871,000 +0.24(+9.64%)
Aug 22, 2005 1.800 2.500 1.750 2.490 1,604,372 +0.70(+39.11%)
Aug 19, 2005 1.780 1.850 1.720 1.790 319,196 +0.11(+6.55%)
Aug 18, 2005 1.950 1.960 1.600 1.680 430,036 -0.24(-12.50%)
Aug 17, 2005 1.510 2.200 1.500 1.920 2,396,077 +0.67(+53.60%)
Aug 16, 2005 1.050 1.340 0.9300 1.250 985,300 +0.37(+42.21%)
Aug 15, 2005 0.8200 0.8790 0.8200 0.8790 10,200 +0.03(+3.41%)
Aug 12, 2005 0.8400 0.9000 0.7800 0.8500 23,811 -0.04(-4.39%)
Aug 11, 2005 0.8010 0.8890 0.7900 0.8890 15,378 +0.08(+9.75%)
Aug 10, 2005 0.8200 0.8800 0.8100 0.8100 4,493 +0.00(+0.00%)
Aug 09, 2005 0.8000 0.8200 0.8000 0.8100 9,020 -0.01(-1.23%)
Aug 08, 2005 0.8500 0.9400 0.8201 0.8201 24,450 +0.01(+1.25%)
Aug 05, 2005 0.8000 0.8100 0.8000 0.8100 5,100 +0.00(+0.00%)
Aug 04, 2005 0.8100 0.8100 0.8100 0.8100 2,580 +0.01(+1.25%)
Aug 03, 2005 0.8500 0.8500 0.8000 0.8000 13,200 -0.03(-3.15%)
Aug 02, 2005 0.8300 0.8900 0.8260 0.8260 16,300 -0.01(-1.67%)
Aug 01, 2005 0.7900 0.8400 0.7900 0.8400 11,550 +0.04(+5.00%)
Jul 29, 2005 0.8000 0.8000 0.8000 0.8000 200 +0.01(+1.27%)
Jul 28, 2005 0.8100 0.8100 0.7900 0.7900 9,601 -0.03(-3.66%)
Jul 27, 2005 0.7800 0.8400 0.7800 0.8200 30,113 -0.01(-1.20%)
Jul 26, 2005 0.8300 0.8300 0.8300 0.8300 899 +0.03(+3.75%)
Jul 25, 2005 0.8100 0.8100 0.8000 0.8000 3,426 +0.02(+2.56%)
Jul 22, 2005 0.7800 0.8400 0.7800 0.7800 11,460 +0.00(+0.00%)
Jul 21, 2005 0.7800 0.8000 0.7800 0.7800 11,375 -0.01(-1.27%)
Jul 20, 2005 0.7901 0.8100 0.7900 0.7900 12,185 +0.00(+0.00%)
Jul 19, 2005 0.8300 0.8300 0.7900 0.7900 18,503 -0.03(-3.66%)
Jul 18, 2005 0.8200 0.8300 0.8200 0.8200 21,400 -0.03(-3.53%)
Jul 15, 2005 0.7901 0.8500 0.7800 0.8500 11,840 +0.00(+0.00%)
Jul 14, 2005 0.8900 0.8900 0.7900 0.8500 18,736 +0.05(+5.72%)
Jul 13, 2005 0.8000 0.8300 0.8000 0.8040 15,900 -0.03(-3.13%)
Jul 12, 2005 0.8500 0.8840 0.7800 0.8300 13,240 -0.03(-3.49%)
Jul 11, 2005 0.8700 0.8900 0.8100 0.8600 2,030 +0.06(+7.50%)
Jul 08, 2005 0.8100 0.8280 0.7800 0.8000 19,491 -0.04(-4.76%)
Jul 07, 2005 0.8200 0.8400 0.8200 0.8400 10,600 +0.02(+2.43%)
Jul 06, 2005 0.8100 0.8400 0.8100 0.8201 2,340 -0.02(-2.37%)
Jul 05, 2005 0.8240 0.8400 0.8100 0.8400 7,400 +0.00(+0.00%)
Jul 01, 2005 0.8000 0.8400 0.8000 0.8400 1,200 +0.02(+2.44%)
Jun 30, 2005 0.8300 0.8400 0.8040 0.8200 13,210 -0.01(-1.20%)
Jun 29, 2005 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 28, 2005 0.8500 0.8700 0.8200 0.8300 14,200 -0.02(-2.35%)
Jun 27, 2005 0.9400 0.9999 0.8400 0.8500 10,400 -0.05(-5.56%)
Jun 24, 2005 0.9600 1.000 0.9000 0.9000 15,500 -0.05(-5.26%)
Jun 23, 2005 1.010 1.020 0.9500 0.9500 15,150 -0.02(-2.06%)
Jun 22, 2005 0.9600 1.040 0.9000 0.9700 46,293 +0.01(+1.04%)
Jun 21, 2005 0.9900 1.050 0.9510 0.9600 79,942 -0.02(-2.04%)
Jun 20, 2005 0.8100 1.040 0.7900 0.9800 86,554 +0.14(+16.67%)
Jun 17, 2005 0.8790 0.8800 0.8400 0.8400 616 -0.03(-3.45%)
Jun 16, 2005 0.8700 0.9100 0.8510 0.8700 8,285 -0.04(-4.40%)
Jun 15, 2005 0.8500 0.9600 0.8500 0.9100 30,391 +0.10(+12.35%)
Jun 14, 2005 0.8200 0.8200 0.7900 0.8100 13,200 -0.01(-1.22%)
Jun 13, 2005 0.8400 0.8400 0.8000 0.8200 1,934 -0.03(-3.53%)
Jun 10, 2005 0.8410 0.8500 0.8000 0.8500 8,465 +0.02(+2.41%)
Jun 09, 2005 0.8000 0.8301 0.8000 0.8300 3,378 -0.02(-2.35%)
Jun 08, 2005 0.8900 0.9100 0.8400 0.8500 15,172 -0.08(-8.60%)
Jun 07, 2005 0.8700 0.9300 0.8200 0.9300 12,371 +0.04(+4.49%)
Jun 06, 2005 0.9100 0.9300 0.8700 0.8900 10,458 -0.02(-2.20%)
Jun 03, 2005 0.9000 0.9800 0.8800 0.9100 36,588 +0.01(+1.11%)
Jun 02, 2005 0.9000 0.9400 0.9000 0.9000 14,869 -0.03(-3.23%)
Jun 01, 2005 1.090 1.090 0.9200 0.9300 11,200 -0.03(-3.12%)
May 31, 2005 1.190 1.190 0.8900 0.9600 33,186 +0.01(+1.16%)
May 27, 2005 0.9400 0.9900 0.8900 0.9490 13,700 +0.03(+3.15%)
May 26, 2005 0.9001 0.9240 0.9000 0.9200 10,309 +0.02(+2.22%)
May 25, 2005 0.8800 0.9010 0.8800 0.9000 2,749 +0.00(+0.00%)
May 24, 2005 0.9600 0.9600 0.9000 0.9000 9,700 -0.06(-6.25%)
May 23, 2005 0.9800 1.030 0.8500 0.9600 13,730 -0.03(-3.03%)
May 20, 2005 1.000 1.140 0.9110 0.9900 25,324 +0.00(+0.00%)
May 19, 2005 0.8500 1.030 0.8400 0.9900 101,434 +0.17(+20.73%)
May 18, 2005 0.8000 0.8400 0.7800 0.8200 28,500 +0.02(+2.50%)
May 17, 2005 0.7700 0.8000 0.7500 0.8000 15,139 +0.03(+3.90%)
May 16, 2005 0.8000 0.8000 0.7700 0.7700 7,734 -0.03(-3.75%)
May 13, 2005 0.8100 0.8300 0.7500 0.8000 61,917 -0.05(-5.88%)
May 12, 2005 0.8200 0.9000 0.8000 0.8500 39,050 +0.03(+3.66%)
May 11, 2005 0.8500 0.8500 0.7900 0.8200 40,832 -0.03(-3.53%)
May 10, 2005 0.8300 0.8500 0.8200 0.8500 12,969 +0.03(+3.66%)
May 09, 2005 0.8300 0.8400 0.7800 0.8200 25,921 +0.01(+1.23%)
May 06, 2005 0.8200 0.8300 0.8100 0.8100 8,400 +0.00(+0.00%)
May 05, 2005 0.8700 0.9000 0.7900 0.8100 42,887 -0.09(-10.00%)
May 04, 2005 0.8600 0.9200 0.8500 0.9000 23,880 +0.03(+3.45%)
May 03, 2005 0.8000 0.9300 0.8000 0.8700 28,400 -0.04(-4.40%)
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.