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 (%)
Aug 31, 2006 2.350 2.350 2.270 2.330 50,806 +0.02(+0.87%)
Aug 30, 2006 2.350 2.370 2.310 2.310 74,571 -0.01(-0.43%)
Aug 29, 2006 2.390 2.390 2.310 2.320 51,139 -0.02(-0.85%)
Aug 28, 2006 2.400 2.420 2.310 2.340 132,195 -0.11(-4.49%)
Aug 25, 2006 2.500 2.550 2.450 2.450 48,165 -0.05(-2.00%)
Aug 24, 2006 2.540 2.560 2.450 2.500 35,465 +0.01(+0.40%)
Aug 23, 2006 2.550 2.550 2.460 2.490 25,800 -0.04(-1.58%)
Aug 22, 2006 2.500 2.580 2.470 2.530 27,109 +0.00(+0.00%)
Aug 21, 2006 2.580 2.580 2.520 2.530 31,713 -0.05(-1.94%)
Aug 18, 2006 2.560 2.600 2.500 2.580 28,808 +0.01(+0.39%)
Aug 17, 2006 2.510 2.580 2.240 2.570 74,441 +0.00(+0.00%)
Aug 16, 2006 2.630 2.630 2.530 2.570 48,830 +0.02(+0.78%)
Aug 15, 2006 2.480 2.570 2.450 2.550 39,212 +0.11(+4.51%)
Aug 14, 2006 2.580 2.630 2.420 2.440 98,077 -0.14(-5.43%)
Aug 11, 2006 2.560 2.590 2.500 2.580 48,120 -0.02(-0.77%)
Aug 10, 2006 2.660 2.690 2.550 2.600 25,199 -0.05(-1.89%)
Aug 09, 2006 2.680 2.730 2.613 2.650 74,255 -0.02(-0.75%)
Aug 08, 2006 2.620 2.720 2.510 2.670 112,340 +0.07(+2.69%)
Aug 07, 2006 2.750 2.790 2.550 2.600 66,136 -0.19(-6.81%)
Aug 04, 2006 3.000 3.070 2.580 2.790 612,720 -0.10(-3.46%)
Aug 03, 2006 2.690 2.930 2.680 2.890 362,700 +0.20(+7.43%)
Aug 02, 2006 2.680 2.770 2.610 2.690 128,401 -0.07(-2.54%)
Aug 01, 2006 2.720 2.760 2.610 2.760 130,185 +0.03(+1.10%)
Jul 31, 2006 2.750 2.800 2.650 2.730 51,177 +0.08(+3.02%)
Jul 28, 2006 2.670 2.750 2.580 2.650 35,547 -0.05(-1.85%)
Jul 27, 2006 2.850 2.850 2.700 2.700 95,097 -0.10(-3.57%)
Jul 26, 2006 2.500 2.850 2.420 2.800 245,033 +0.29(+11.55%)
Jul 25, 2006 2.470 2.510 2.462 2.510 9,578 +0.00(+0.00%)
Jul 24, 2006 2.400 2.530 2.380 2.510 15,648 +0.12(+5.02%)
Jul 21, 2006 2.490 2.500 2.370 2.390 20,997 -0.10(-4.02%)
Jul 20, 2006 2.430 2.550 2.370 2.490 52,747 +0.12(+5.06%)
Jul 19, 2006 2.450 2.470 2.370 2.370 75,102 -0.07(-2.87%)
Jul 18, 2006 2.370 2.530 2.370 2.440 13,242 +0.07(+2.95%)
Jul 17, 2006 2.310 2.440 2.253 2.370 40,053 +0.02(+0.85%)
Jul 14, 2006 2.556 2.556 2.300 2.350 32,910 +0.03(+1.29%)
Jul 13, 2006 2.470 2.600 2.320 2.320 21,720 -0.25(-9.73%)
Jul 12, 2006 2.410 2.600 2.390 2.570 99,028 +0.17(+7.08%)
Jul 11, 2006 2.150 2.410 2.140 2.400 40,180 +0.14(+6.19%)
Jul 10, 2006 2.220 2.300 2.220 2.260 14,911 -0.03(-1.31%)
Jul 07, 2006 2.270 2.300 2.230 2.290 11,648 -0.01(-0.43%)
Jul 06, 2006 2.310 2.350 2.270 2.300 22,775 -0.01(-0.43%)
Jul 05, 2006 2.350 2.350 2.300 2.310 50,278 +0.01(+0.43%)
Jul 03, 2006 2.340 2.340 2.200 2.300 32,701 -0.02(-0.86%)
Jun 30, 2006 2.244 2.350 2.220 2.320 35,896 +0.08(+3.57%)
Jun 29, 2006 2.210 2.240 2.170 2.240 10,900 +0.02(+0.90%)
Jun 28, 2006 2.240 2.240 2.160 2.220 59,282 -0.03(-1.33%)
Jun 27, 2006 2.230 2.280 2.230 2.250 14,159 -0.01(-0.44%)
Jun 26, 2006 2.160 2.300 2.160 2.260 14,800 -0.05(-2.16%)
Jun 23, 2006 2.350 2.350 2.220 2.310 21,010 +0.04(+1.76%)
Jun 22, 2006 2.300 2.300 2.240 2.270 4,720 +0.00(+0.00%)
Jun 21, 2006 2.310 2.340 2.270 2.270 19,140 -0.04(-1.54%)
Jun 20, 2006 2.320 2.320 2.280 2.305 12,522 +0.01(+0.23%)
Jun 19, 2006 2.520 2.520 2.230 2.300 25,087 +0.03(+1.32%)
Jun 16, 2006 2.320 2.320 2.220 2.270 22,850 -0.03(-1.11%)
Jun 15, 2006 2.300 2.390 2.180 2.295 53,937 +0.05(+2.02%)
Jun 14, 2006 2.250 2.330 2.200 2.250 89,884 -0.04(-1.75%)
Jun 13, 2006 2.350 2.430 2.280 2.290 78,817 -0.09(-3.78%)
Jun 12, 2006 2.480 2.500 2.360 2.380 44,213 -0.12(-4.80%)
Jun 09, 2006 2.520 2.620 2.400 2.500 27,644 -0.04(-1.57%)
Jun 08, 2006 2.610 2.650 2.400 2.540 60,295 -0.05(-1.93%)
Jun 07, 2006 2.630 2.696 2.570 2.590 18,465 -0.06(-2.26%)
Jun 06, 2006 2.750 2.750 2.610 2.650 39,254 -0.05(-1.85%)
Jun 05, 2006 2.610 2.800 2.610 2.700 93,908 +0.09(+3.45%)
Jun 02, 2006 2.520 2.620 2.480 2.610 46,199 +0.12(+4.82%)
Jun 01, 2006 2.450 2.530 2.442 2.490 22,946 +0.06(+2.47%)
May 31, 2006 2.500 2.500 2.370 2.430 11,921 -0.03(-1.22%)
May 30, 2006 2.400 2.490 2.400 2.460 18,493 +0.03(+1.23%)
May 26, 2006 2.400 2.430 2.374 2.430 26,122 +0.04(+1.67%)
May 25, 2006 2.450 2.500 2.360 2.390 35,518 -0.01(-0.42%)
May 24, 2006 2.590 2.590 2.370 2.400 56,687 -0.10(-4.00%)
May 23, 2006 2.460 2.500 2.360 2.500 77,229 +0.10(+4.17%)
May 22, 2006 2.480 2.500 2.300 2.400 107,249 -0.07(-2.83%)
May 19, 2006 2.460 2.530 2.360 2.470 139,538 -0.03(-1.20%)
May 18, 2006 2.550 2.600 2.500 2.500 60,063 -0.07(-2.72%)
May 17, 2006 2.630 2.670 2.550 2.570 115,648 -0.04(-1.53%)
May 16, 2006 2.520 2.650 2.520 2.610 136,014 +0.07(+2.76%)
May 15, 2006 2.760 2.820 2.520 2.540 118,521 -0.23(-8.30%)
May 12, 2006 3.170 3.170 2.660 2.770 295,359 -0.16(-5.46%)
May 11, 2006 2.800 2.980 2.700 2.930 369,008 +0.13(+4.49%)
May 10, 2006 3.020 3.090 2.790 2.804 176,673 -0.21(-6.84%)
May 09, 2006 3.020 3.130 2.810 3.010 296,499 -0.01(-0.33%)
May 08, 2006 3.100 3.140 2.970 3.020 303,115 +0.04(+1.34%)
May 05, 2006 2.630 3.000 2.630 2.980 285,538 +0.38(+14.62%)
May 04, 2006 2.590 2.610 2.550 2.600 78,402 +0.01(+0.39%)
May 03, 2006 2.580 2.640 2.550 2.590 61,044 +0.02(+0.78%)
May 02, 2006 2.570 2.600 2.510 2.570 51,597 -0.03(-1.15%)
May 01, 2006 2.660 2.660 2.550 2.600 45,396 -0.07(-2.62%)
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%)
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.