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

Vicon Inds (NY: VII )

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, 2008 5.270 5.310 5.200 5.250 1,145 -0.01(-0.19%)
Apr 29, 2008 5.295 5.300 5.200 5.260 5,590 -0.01(-0.19%)
Apr 28, 2008 5.270 5.340 5.270 5.270 7,255 +0.02(+0.38%)
Apr 25, 2008 5.300 5.350 5.250 5.250 7,000 +0.00(+0.00%)
Apr 24, 2008 5.210 5.280 5.200 5.250 26,494 +0.05(+0.96%)
Apr 23, 2008 5.230 5.280 5.200 5.200 8,875 -0.05(-0.95%)
Apr 22, 2008 5.390 5.390 5.250 5.250 13,756 -0.15(-2.78%)
Apr 21, 2008 5.440 5.440 5.330 5.400 11,680 +0.06(+1.12%)
Apr 18, 2008 5.350 5.400 5.250 5.340 11,200 -0.05(-0.93%)
Apr 17, 2008 5.380 5.400 5.290 5.390 9,150 +0.11(+2.08%)
Apr 16, 2008 5.290 5.350 5.280 5.280 14,718 -0.01(-0.12%)
Apr 15, 2008 5.210 5.350 5.150 5.286 13,900 +0.09(+1.66%)
Apr 14, 2008 5.280 5.290 5.130 5.200 19,257 -0.02(-0.38%)
Apr 11, 2008 5.310 5.310 5.220 5.220 5,900 -0.09(-1.69%)
Apr 10, 2008 5.330 5.360 5.230 5.310 10,500 +0.00(+0.00%)
Apr 09, 2008 5.300 5.400 5.300 5.310 9,400 +0.11(+2.12%)
Apr 08, 2008 5.100 5.400 5.100 5.200 17,270 +0.15(+2.97%)
Apr 07, 2008 4.640 5.150 4.640 5.050 20,300 +0.29(+6.09%)
Apr 04, 2008 4.650 4.910 4.650 4.760 6,000 +0.08(+1.71%)
Apr 03, 2008 4.840 5.000 4.650 4.680 18,900 -0.24(-4.88%)
Apr 02, 2008 4.990 5.000 4.900 4.920 6,100 -0.05(-1.01%)
Apr 01, 2008 5.040 5.120 4.970 4.970 18,900 -0.03(-0.60%)
Mar 31, 2008 4.700 5.000 4.600 5.000 16,200 +0.36(+7.76%)
Mar 28, 2008 4.820 4.980 4.640 4.640 13,100 -0.20(-4.13%)
Mar 27, 2008 4.740 4.920 4.670 4.840 5,900 +0.19(+4.09%)
Mar 26, 2008 4.780 5.000 4.600 4.650 10,300 -0.20(-4.06%)
Mar 25, 2008 4.800 4.850 4.600 4.847 10,900 +0.07(+1.40%)
Mar 24, 2008 4.530 4.860 4.530 4.780 15,700 +0.23(+5.05%)
Mar 21, 2008 4.540 4.610 4.530 4.550 4,700 +0.00(+0.00%)
Mar 20, 2008 4.540 4.610 4.530 4.550 4,700 -0.08(-1.73%)
Mar 19, 2008 4.590 4.670 4.550 4.630 19,600 +0.03(+0.65%)
Mar 18, 2008 4.620 4.650 4.570 4.600 13,050 -0.05(-1.08%)
Mar 17, 2008 4.820 4.920 4.650 4.650 22,250 -0.39(-7.74%)
Mar 14, 2008 5.160 5.220 4.930 5.040 5,920 -0.11(-2.14%)
Mar 13, 2008 5.160 5.260 5.110 5.150 22,254 +0.05(+0.98%)
Mar 12, 2008 4.660 5.580 4.645 5.100 58,400 +0.35(+7.37%)
Mar 11, 2008 4.923 4.923 4.710 4.750 37,300 -0.12(-2.46%)
Mar 10, 2008 5.030 5.150 4.870 4.870 23,600 -0.21(-4.13%)
Mar 07, 2008 5.230 5.320 5.080 5.080 15,400 -0.21(-3.97%)
Mar 06, 2008 5.510 5.540 5.260 5.290 4,800 -0.29(-5.20%)
Mar 05, 2008 5.530 5.620 5.460 5.580 8,900 -0.06(-1.06%)
Mar 04, 2008 5.600 5.640 5.400 5.640 23,800 +0.09(+1.62%)
Mar 03, 2008 5.500 5.670 5.200 5.550 89,250 +0.08(+1.44%)
Feb 29, 2008 5.700 5.700 5.440 5.471 60,250 -0.27(-4.68%)
Feb 28, 2008 5.850 5.890 5.710 5.740 35,600 -0.20(-3.37%)
Feb 27, 2008 6.000 6.000 5.750 5.940 14,314 +0.04(+0.68%)
Feb 26, 2008 5.750 6.000 5.750 5.900 15,483 +0.10(+1.72%)
Feb 25, 2008 6.020 6.020 5.800 5.800 19,900 -0.28(-4.61%)
Feb 22, 2008 6.000 6.080 5.900 6.080 18,030 +0.03(+0.50%)
Feb 21, 2008 5.980 6.190 5.890 6.050 53,900 +0.02(+0.33%)
Feb 20, 2008 5.800 6.080 5.780 6.030 40,400 +0.13(+2.20%)
Feb 19, 2008 5.880 6.170 5.760 5.900 226,962 -0.03(-0.51%)
Feb 18, 2008 5.200 6.090 5.010 5.930 0 +0.00(+0.00%)
Feb 15, 2008 5.200 6.090 5.010 5.930 188,906 +0.77(+14.92%)
Feb 14, 2008 5.860 5.970 5.160 5.160 129,010 -0.47(-8.35%)
Feb 13, 2008 7.250 7.250 5.380 5.630 341,154 -3.43(-37.86%)
Feb 12, 2008 8.900 9.100 8.900 9.060 25,700 +0.11(+1.23%)
Feb 11, 2008 8.650 9.200 8.530 8.950 17,800 +0.36(+4.19%)
Feb 08, 2008 8.500 8.630 8.500 8.590 50,900 +0.09(+1.06%)
Feb 07, 2008 8.580 8.700 8.310 8.500 17,600 -0.20(-2.30%)
Feb 06, 2008 8.720 8.750 8.600 8.700 26,700 +0.05(+0.58%)
Feb 05, 2008 8.650 8.830 8.500 8.650 141,600 +0.05(+0.58%)
Feb 04, 2008 8.030 9.250 8.030 8.600 69,200 +0.11(+1.30%)
Feb 01, 2008 8.430 8.600 8.300 8.490 8,900 +0.09(+1.07%)
Jan 31, 2008 8.430 8.590 8.300 8.400 7,300 -0.06(-0.71%)
Jan 30, 2008 8.040 8.610 8.000 8.460 26,800 +0.46(+5.75%)
Jan 29, 2008 7.850 8.000 7.790 8.000 8,700 +0.26(+3.36%)
Jan 28, 2008 8.100 8.150 7.600 7.740 18,626 -0.26(-3.25%)
Jan 25, 2008 7.800 8.100 7.800 8.000 6,800 +0.34(+4.44%)
Jan 24, 2008 7.620 8.410 7.000 7.660 33,100 +0.68(+9.74%)
Jan 23, 2008 7.860 7.860 6.980 6.980 23,000 -0.34(-4.64%)
Jan 22, 2008 7.420 7.600 7.320 7.320 22,478 -0.41(-5.30%)
Jan 21, 2008 7.900 7.990 7.540 7.730 0 +0.00(+0.00%)
Jan 18, 2008 7.900 7.990 7.540 7.730 27,107 -0.11(-1.40%)
Jan 17, 2008 8.190 8.200 7.840 7.840 18,800 -0.26(-3.21%)
Jan 16, 2008 8.580 8.780 7.990 8.100 46,500 -0.60(-6.90%)
Jan 15, 2008 8.830 8.870 8.700 8.700 7,000 -0.16(-1.81%)
Jan 14, 2008 8.760 8.950 8.760 8.860 5,900 +0.06(+0.68%)
Jan 11, 2008 8.860 8.940 8.760 8.800 9,900 +0.04(+0.46%)
Jan 10, 2008 8.620 8.850 8.620 8.760 10,200 -0.02(-0.23%)
Jan 09, 2008 9.440 9.530 8.490 8.780 45,095 -0.67(-7.09%)
Jan 08, 2008 9.500 9.610 9.420 9.450 10,000 -0.09(-0.94%)
Jan 07, 2008 9.680 9.720 9.330 9.540 42,200 -0.06(-0.63%)
Jan 04, 2008 9.870 9.900 9.600 9.600 9,200 -0.31(-3.13%)
Jan 03, 2008 9.750 9.950 9.750 9.910 13,900 +0.21(+2.16%)
Jan 02, 2008 9.650 9.890 9.610 9.700 25,600 +0.06(+0.62%)
Jan 01, 2008 9.840 9.840 8.800 9.640 0 +0.00(+0.00%)
Dec 31, 2007 9.840 9.840 8.800 9.640 19,050 -0.11(-1.13%)
Dec 28, 2007 9.700 9.890 9.700 9.750 7,400 +0.11(+1.14%)
Dec 27, 2007 9.500 9.850 9.500 9.640 23,300 -0.16(-1.63%)
Dec 26, 2007 9.610 10.20 9.310 9.800 56,000 -0.30(-2.97%)
Dec 24, 2007 10.06 10.19 10.00 10.10 5,700 +0.09(+0.90%)
Dec 21, 2007 9.910 10.10 9.800 10.01 21,400 +0.16(+1.62%)
Dec 20, 2007 9.600 10.00 9.600 9.850 26,700 +0.25(+2.60%)
Dec 19, 2007 9.550 9.760 9.280 9.600 40,650 -0.09(-0.93%)
Dec 18, 2007 9.980 10.10 9.510 9.690 41,500 -0.31(-3.10%)
Dec 17, 2007 10.73 10.73 9.970 10.00 40,400 -0.60(-5.66%)
Dec 14, 2007 10.20 10.60 10.20 10.60 18,500 +0.20(+1.92%)
Dec 13, 2007 10.75 10.85 10.31 10.40 34,800 -0.49(-4.54%)
Dec 12, 2007 10.99 11.18 10.78 10.89 21,500 -0.02(-0.14%)
Dec 11, 2007 12.23 12.23 10.90 10.91 62,186 -0.44(-3.88%)
Dec 10, 2007 10.96 11.81 10.96 11.35 73,300 +0.05(+0.44%)
Dec 07, 2007 10.78 11.38 10.70 11.30 46,000 +0.55(+5.12%)
Dec 06, 2007 10.60 10.95 10.40 10.75 47,100 +0.25(+2.38%)
Dec 05, 2007 10.78 10.78 10.20 10.50 71,475 +0.00(+0.00%)
Dec 04, 2007 9.700 10.89 9.650 10.50 353,890 +0.90(+9.38%)
Dec 03, 2007 9.590 10.43 9.450 9.600 38,700 +0.06(+0.63%)
Nov 30, 2007 9.300 9.590 9.210 9.540 40,200 +0.24(+2.58%)
Nov 29, 2007 9.000 9.300 9.000 9.300 21,700 +0.17(+1.86%)
Nov 28, 2007 9.000 9.200 8.740 9.130 52,300 +0.18(+2.01%)
Nov 27, 2007 9.000 9.000 8.600 8.950 37,000 +0.05(+0.56%)
Nov 26, 2007 8.600 8.900 8.500 8.900 45,900 +0.30(+3.49%)
Nov 23, 2007 8.700 8.800 8.500 8.600 19,800 +0.10(+1.18%)
Nov 21, 2007 7.800 8.550 7.640 8.500 50,600 +0.60(+7.59%)
Nov 20, 2007 8.030 8.260 7.820 7.900 44,900 -0.20(-2.47%)
Nov 19, 2007 8.180 8.400 7.910 8.100 36,270 -0.20(-2.41%)
Nov 16, 2007 8.000 8.550 8.000 8.300 40,900 +0.30(+3.75%)
Nov 15, 2007 8.100 8.250 7.810 8.000 28,200 -0.10(-1.23%)
Nov 14, 2007 7.750 8.200 7.750 8.100 51,800 +0.35(+4.52%)
Nov 13, 2007 7.930 8.030 7.610 7.750 47,165 -0.25(-3.12%)
Nov 12, 2007 8.350 8.400 7.770 8.000 60,910 -0.45(-5.33%)
Nov 09, 2007 8.610 8.700 8.000 8.450 52,200 -0.15(-1.74%)
Nov 08, 2007 9.060 9.250 8.360 8.600 42,500 -0.60(-6.52%)
Nov 07, 2007 9.990 9.990 8.900 9.200 61,400 -0.55(-5.64%)
Nov 06, 2007 9.400 9.780 9.400 9.750 20,900 +0.35(+3.72%)
Nov 05, 2007 9.210 9.460 8.980 9.400 43,100 -0.17(-1.78%)
Nov 02, 2007 9.910 9.910 9.510 9.570 30,800 -0.27(-2.69%)
Nov 01, 2007 10.30 10.35 9.800 9.835 23,300 -0.49(-4.79%)
Oct 31, 2007 10.77 10.80 10.22 10.33 18,400 -0.29(-2.73%)
Oct 30, 2007 10.00 10.80 10.00 10.62 21,400 +0.62(+6.20%)
Oct 29, 2007 9.790 10.52 9.790 10.00 18,600 -0.10(-0.99%)
Oct 26, 2007 10.11 10.20 10.09 10.10 11,800 +0.01(+0.10%)
Oct 25, 2007 10.62 10.62 10.09 10.09 21,100 -0.50(-4.72%)
Oct 24, 2007 10.58 10.80 10.57 10.59 8,800 +0.08(+0.76%)
Oct 23, 2007 10.20 10.76 10.08 10.51 36,500 +0.42(+4.16%)
Oct 22, 2007 10.75 10.75 10.07 10.09 33,800 -0.81(-7.43%)
Oct 19, 2007 10.91 11.09 10.85 10.90 5,600 -0.19(-1.71%)
Oct 18, 2007 11.17 11.17 10.90 11.09 11,100 -0.10(-0.89%)
Oct 17, 2007 11.14 11.38 11.02 11.19 14,300 +0.07(+0.63%)
Oct 16, 2007 11.50 11.50 11.01 11.12 23,500 -0.34(-2.97%)
Oct 15, 2007 11.23 11.61 11.15 11.46 22,000 +0.17(+1.51%)
Oct 12, 2007 10.50 11.40 10.50 11.29 41,500 +0.79(+7.52%)
Oct 11, 2007 10.80 10.80 10.50 10.50 22,600 -0.19(-1.78%)
Oct 10, 2007 10.97 10.97 10.51 10.69 55,200 -0.32(-2.91%)
Oct 09, 2007 11.70 11.75 10.80 11.01 113,800 -0.74(-6.30%)
Oct 08, 2007 11.90 11.99 11.65 11.75 10,100 -0.25(-2.08%)
Oct 05, 2007 11.70 12.08 11.70 12.00 26,900 +0.31(+2.65%)
Oct 04, 2007 11.90 12.03 11.60 11.69 29,700 -0.28(-2.34%)
Oct 03, 2007 12.10 12.10 11.74 11.97 30,300 +0.07(+0.59%)
Oct 02, 2007 11.95 12.20 11.90 11.90 22,600 -0.10(-0.83%)
Oct 01, 2007 11.65 12.00 11.48 12.00 51,400 +0.32(+2.74%)
Sep 28, 2007 12.15 12.15 11.57 11.68 34,900 -0.49(-4.03%)
Sep 27, 2007 12.00 12.26 12.00 12.17 14,800 +0.13(+1.08%)
Sep 26, 2007 12.01 12.40 12.00 12.04 20,500 +0.13(+1.09%)
Sep 25, 2007 12.30 12.30 11.82 11.91 29,300 -0.37(-3.01%)
Sep 24, 2007 11.95 12.60 11.86 12.28 53,900 +0.42(+3.54%)
Sep 21, 2007 11.90 12.09 11.83 11.86 15,800 -0.14(-1.17%)
Sep 20, 2007 11.50 12.20 11.36 12.00 30,400 +0.40(+3.45%)
Sep 19, 2007 12.25 12.42 11.35 11.60 39,600 -0.61(-5.00%)
Sep 18, 2007 11.98 12.30 11.75 12.21 32,900 +0.31(+2.61%)
Sep 17, 2007 11.75 11.98 11.30 11.90 51,200 +0.15(+1.28%)
Sep 14, 2007 12.55 12.66 11.45 11.75 87,200 -0.94(-7.42%)
Sep 13, 2007 12.71 13.00 12.60 12.69 27,500 -0.11(-0.85%)
Sep 12, 2007 13.19 13.20 12.75 12.80 31,300 -0.40(-3.03%)
Sep 11, 2007 12.65 13.50 12.55 13.20 51,900 +0.55(+4.35%)
Sep 10, 2007 13.60 13.60 12.62 12.65 43,900 -0.61(-4.60%)
Sep 07, 2007 13.15 13.70 12.68 13.26 76,500 +0.05(+0.39%)
Sep 06, 2007 13.65 13.72 13.06 13.21 63,200 -0.40(-2.95%)
Sep 05, 2007 14.10 14.10 13.43 13.61 36,200 -0.24(-1.73%)
Sep 04, 2007 13.75 14.23 13.50 13.85 60,600 +0.15(+1.09%)
Aug 31, 2007 13.95 14.15 13.65 13.70 40,100 -0.25(-1.79%)
Aug 30, 2007 13.90 14.60 13.75 13.95 79,200 +0.00(+0.00%)
Aug 29, 2007 13.42 14.40 13.36 13.95 49,300 +0.22(+1.60%)
Aug 28, 2007 14.45 14.50 13.65 13.73 50,700 -0.77(-5.31%)
Aug 27, 2007 14.25 14.85 13.50 14.50 127,700 +0.30(+2.11%)
Aug 24, 2007 14.88 15.85 13.81 14.20 205,900 -0.80(-5.33%)
Aug 23, 2007 15.41 15.49 14.30 15.00 105,000 -0.25(-1.64%)
Aug 22, 2007 15.20 15.88 14.80 15.25 315,600 +0.70(+4.81%)
Aug 21, 2007 12.85 14.59 12.85 14.55 172,100 +1.81(+14.21%)
Aug 20, 2007 12.10 12.75 12.08 12.74 28,700 +0.76(+6.34%)
Aug 17, 2007 12.01 12.16 11.80 11.98 48,000 +0.19(+1.62%)
Aug 16, 2007 12.35 12.50 11.30 11.79 47,400 -0.76(-6.06%)
Aug 15, 2007 13.00 13.50 12.52 12.55 47,900 -0.61(-4.64%)
Aug 14, 2007 13.00 13.30 12.41 13.16 54,800 +0.06(+0.46%)
Aug 13, 2007 12.35 13.70 12.35 13.10 122,600 +0.60(+4.80%)
Aug 10, 2007 12.40 12.65 11.66 12.50 101,600 +0.15(+1.21%)
Aug 09, 2007 11.35 12.91 10.40 12.35 275,000 +0.97(+8.52%)
Aug 08, 2007 11.80 11.83 11.30 11.38 97,600 -0.32(-2.74%)
Aug 07, 2007 11.90 12.00 11.25 11.70 32,500 -0.21(-1.76%)
Aug 06, 2007 11.80 12.03 11.50 11.91 53,900 -0.35(-2.85%)
Aug 03, 2007 12.26 12.98 12.26 12.26 31,700 -0.72(-5.55%)
Aug 02, 2007 11.50 13.34 11.41 12.98 81,100 +1.57(+13.76%)
Aug 01, 2007 11.10 11.50 11.05 11.41 39,800 -0.15(-1.30%)
Jul 31, 2007 11.85 12.00 11.25 11.56 37,700 -0.09(-0.77%)
Jul 30, 2007 11.31 11.99 10.93 11.65 78,000 +0.28(+2.46%)
Jul 27, 2007 11.65 11.74 11.00 11.37 48,200 -0.20(-1.73%)
Jul 26, 2007 12.40 12.40 11.20 11.57 93,400 -0.91(-7.30%)
Jul 25, 2007 12.55 12.74 12.16 12.48 68,400 -0.12(-0.94%)
Jul 24, 2007 14.00 14.25 12.07 12.60 172,200 -1.30(-9.35%)
Jul 23, 2007 12.51 14.00 12.49 13.90 203,000 +1.40(+11.20%)
Jul 20, 2007 12.75 12.76 12.22 12.50 44,700 -0.16(-1.24%)
Jul 19, 2007 13.20 13.20 12.53 12.66 68,500 -0.34(-2.64%)
Jul 18, 2007 13.48 13.50 12.85 13.00 45,600 -0.31(-2.33%)
Jul 17, 2007 12.45 13.48 12.25 13.31 170,900 +0.92(+7.43%)
Jul 16, 2007 12.00 12.46 11.96 12.39 46,700 -0.08(-0.64%)
Jul 13, 2007 12.38 12.58 12.30 12.47 33,300 +0.09(+0.73%)
Jul 12, 2007 12.20 12.87 12.10 12.38 102,200 +0.17(+1.39%)
Jul 11, 2007 11.15 12.24 11.06 12.21 159,800 +1.13(+10.20%)
Jul 10, 2007 10.58 11.15 10.15 11.08 40,700 +0.50(+4.73%)
Jul 09, 2007 11.15 11.15 10.50 10.58 46,300 -0.61(-5.46%)
Jul 06, 2007 11.25 11.65 11.02 11.19 64,900 +0.07(+0.64%)
Jul 05, 2007 10.65 11.43 10.55 11.12 83,200 +0.47(+4.41%)
Jul 03, 2007 10.90 10.90 10.65 10.65 26,900 -0.10(-0.93%)
Jul 02, 2007 10.22 11.20 10.05 10.75 116,800 +0.53(+5.18%)
Jun 29, 2007 9.980 10.25 9.950 10.22 28,400 +0.32(+3.23%)
Jun 28, 2007 9.840 9.970 9.840 9.900 14,600 +0.10(+1.02%)
Jun 27, 2007 9.400 9.856 9.400 9.800 20,800 +0.35(+3.70%)
Jun 26, 2007 9.600 9.699 9.350 9.450 43,100 -0.05(-0.53%)
Jun 25, 2007 10.23 10.23 9.350 9.500 58,800 -0.74(-7.23%)
Jun 22, 2007 9.650 10.25 9.650 10.24 37,900 +0.44(+4.49%)
Jun 21, 2007 9.790 10.01 9.350 9.800 25,900 +0.34(+3.59%)
Jun 20, 2007 9.900 9.900 9.440 9.460 30,900 -0.48(-4.83%)
Jun 19, 2007 9.700 10.31 9.650 9.940 84,700 +0.34(+3.54%)
Jun 18, 2007 10.65 10.65 9.580 9.600 77,400 -0.90(-8.57%)
Jun 15, 2007 9.500 10.90 9.500 10.50 117,800 +0.95(+9.95%)
Jun 14, 2007 9.700 9.700 9.500 9.550 32,100 -0.12(-1.24%)
Jun 13, 2007 9.080 9.700 9.080 9.670 42,000 +0.57(+6.26%)
Jun 12, 2007 9.200 9.350 9.000 9.100 25,300 +0.00(+0.00%)
Jun 11, 2007 9.050 9.390 9.000 9.100 38,300 +0.05(+0.55%)
Jun 08, 2007 9.060 9.270 9.010 9.050 32,400 -0.05(-0.55%)
Jun 07, 2007 9.260 9.600 9.100 9.100 34,100 -0.28(-2.98%)
Jun 06, 2007 9.210 9.950 9.200 9.380 78,050 +0.17(+1.84%)
Jun 05, 2007 9.500 9.500 9.200 9.210 26,800 -0.28(-2.95%)
Jun 04, 2007 9.300 9.730 9.200 9.490 85,300 +0.19(+2.04%)
Jun 01, 2007 9.100 9.440 9.100 9.300 45,230 +0.24(+2.65%)
May 31, 2007 9.400 9.520 9.050 9.060 39,300 -0.32(-3.41%)
May 30, 2007 9.150 9.500 8.900 9.380 64,200 +0.09(+0.97%)
May 29, 2007 9.930 9.950 9.270 9.290 88,850 -0.67(-6.73%)
May 25, 2007 10.15 10.15 9.920 9.960 24,800 -0.17(-1.68%)
May 24, 2007 10.25 10.33 9.810 10.13 95,500 -0.20(-1.94%)
May 23, 2007 10.95 11.15 10.14 10.33 77,400 -0.63(-5.75%)
May 22, 2007 11.20 11.20 10.90 10.96 45,300 -0.14(-1.26%)
May 21, 2007 11.00 11.83 11.00 11.10 130,000 +0.10(+0.91%)
May 18, 2007 10.80 11.10 10.61 11.00 55,000 +0.16(+1.48%)
May 17, 2007 11.28 11.30 10.80 10.84 62,300 -0.34(-3.04%)
May 16, 2007 11.25 11.60 11.10 11.18 76,400 -0.08(-0.71%)
May 15, 2007 11.00 11.55 11.00 11.26 199,950 +0.24(+2.18%)
May 14, 2007 11.65 11.65 10.75 11.02 172,214 -0.63(-5.41%)
May 11, 2007 9.900 11.85 9.900 11.65 611,800 +1.85(+18.88%)
May 10, 2007 8.200 10.89 7.871 9.800 1,070,550 +1.55(+18.79%)
May 09, 2007 8.300 8.450 8.110 8.250 62,400 -0.05(-0.60%)
May 08, 2007 8.200 8.590 7.900 8.300 159,184 -0.10(-1.19%)
May 07, 2007 9.090 9.000 8.210 8.400 183,700 -0.60(-6.67%)
May 04, 2007 8.600 9.110 8.450 9.000 163,000 +0.35(+4.05%)
May 03, 2007 9.080 9.080 8.400 8.650 196,200 -0.35(-3.89%)
May 02, 2007 9.540 9.540 9.000 9.000 145,850 -0.54(-5.66%)
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.