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

Thestreet Inc (NQ: TST )

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 29, 2005 0.3666 0.3789 0.3553 0.3744 1,832,958 -0.02(-5.40%)
Apr 28, 2005 0.4093 0.4093 0.3677 0.3958 1,181,049 -0.02(-5.63%)
Apr 27, 2005 0.4261 0.4374 0.4115 0.4194 535,393 -0.00(-0.80%)
Apr 26, 2005 0.4160 0.4329 0.4037 0.4228 418,318 -0.00(-0.79%)
Apr 25, 2005 0.3980 0.4261 0.3980 0.4261 451,802 +0.02(+4.41%)
Apr 22, 2005 0.4306 0.4498 0.3935 0.4082 1,611,472 -0.02(-5.47%)
Apr 21, 2005 0.4138 0.4329 0.4138 0.4318 409,353 +0.01(+2.40%)
Apr 20, 2005 0.4329 0.4554 0.4070 0.4217 702,539 -0.02(-5.06%)
Apr 19, 2005 0.4284 0.4666 0.4284 0.4441 462,999 +0.02(+3.95%)
Apr 18, 2005 0.4059 0.4295 0.4025 0.4273 436,283 +0.00(+0.00%)
Apr 15, 2005 0.4194 0.4351 0.3992 0.4273 927,351 -0.02(-4.04%)
Apr 14, 2005 0.4620 0.4620 0.4181 0.4453 1,967,082 -0.01(-2.94%)
Apr 13, 2005 0.4666 0.4666 0.4475 0.4588 860,898 -0.01(-1.69%)
Apr 12, 2005 0.4610 0.4723 0.4498 0.4666 641,760 -0.01(-1.43%)
Apr 11, 2005 0.4734 0.4767 0.4588 0.4734 890,291 -0.00(-0.94%)
Apr 08, 2005 0.4779 0.4779 0.4633 0.4779 271,165 +0.00(+0.00%)
Apr 07, 2005 0.4498 0.4779 0.4498 0.4779 236,115 +0.00(+0.00%)
Apr 06, 2005 0.4655 0.4779 0.4509 0.4779 705,518 +0.01(+1.19%)
Apr 05, 2005 0.4779 0.4891 0.4678 0.4723 491,726 -0.01(-2.33%)
Apr 04, 2005 0.4723 0.4880 0.4633 0.4835 338,400 -0.00(-0.69%)
Apr 01, 2005 0.4869 0.4891 0.4509 0.4869 2,069,385 +0.00(+0.46%)
Mar 31, 2005 0.4779 0.4880 0.4779 0.4846 553,785 +0.00(+0.00%)
Mar 30, 2005 0.4891 0.4891 0.4767 0.4846 664,812 +0.00(+0.23%)
Mar 29, 2005 0.4767 0.4891 0.4767 0.4835 616,760 -0.00(-0.92%)
Mar 28, 2005 0.4745 0.4891 0.4745 0.4880 346,013 +0.00(+0.23%)
Mar 24, 2005 0.4723 0.4891 0.4723 0.4869 782,741 +0.01(+1.88%)
Mar 23, 2005 0.4734 0.4880 0.4734 0.4779 671,518 -0.01(-1.39%)
Mar 22, 2005 0.4947 0.4981 0.4745 0.4846 569,358 -0.01(-2.71%)
Mar 21, 2005 0.4891 0.4981 0.4779 0.4981 279,667 +0.01(+1.84%)
Mar 18, 2005 0.4891 0.4914 0.4779 0.4891 238,623 +0.00(+0.00%)
Mar 17, 2005 0.4835 0.4925 0.4812 0.4891 1,192,309 -0.00(-0.02%)
Mar 16, 2005 0.4812 0.5004 0.4779 0.4892 456,463 -0.00(-0.43%)
Mar 15, 2005 0.4790 0.5037 0.4700 0.4914 289,699 -0.00(-0.91%)
Mar 14, 2005 0.4902 0.4992 0.4880 0.4959 240,482 +0.01(+1.15%)
Mar 11, 2005 0.4857 0.5049 0.4756 0.4902 483,499 -0.00(-0.91%)
Mar 10, 2005 0.5004 0.5037 0.4891 0.4947 209,595 -0.01(-1.12%)
Mar 09, 2005 0.5172 0.5172 0.4925 0.5004 400,566 -0.01(-1.77%)
Mar 08, 2005 0.5082 0.5116 0.4970 0.5094 560,766 +0.00(+0.67%)
Mar 07, 2005 0.4936 0.5161 0.4936 0.5060 514,173 +0.00(+0.00%)
Mar 04, 2005 0.5082 0.5127 0.4983 0.5060 394,074 +0.00(+0.00%)
Mar 03, 2005 0.5046 0.5116 0.5015 0.5060 437,982 +0.00(+0.00%)
Mar 02, 2005 0.4857 0.5081 0.4857 0.5060 1,141,019 +0.01(+1.58%)
Mar 01, 2005 0.4846 0.5082 0.4835 0.4981 1,373,960 +0.00(+0.68%)
Feb 28, 2005 0.5116 0.5116 0.4880 0.4947 856,700 -0.01(-2.24%)
Feb 25, 2005 0.5105 0.5184 0.5049 0.5061 832,439 +0.00(+0.25%)
Feb 24, 2005 0.5004 0.5150 0.5004 0.5049 873,981 +0.00(+0.90%)
Feb 23, 2005 0.5172 0.5172 0.5004 0.5004 1,035,052 -0.03(-5.12%)
Feb 22, 2005 0.5116 0.5273 0.5037 0.5273 673,706 +0.00(+0.43%)
Feb 18, 2005 0.5228 0.5285 0.5105 0.5251 437,848 -0.00(-0.21%)
Feb 17, 2005 0.5217 0.5285 0.4902 0.5262 1,391,729 +0.02(+4.00%)
Feb 16, 2005 0.4902 0.5060 0.4857 0.5060 312,360 +0.00(+0.22%)
Feb 15, 2005 0.4949 0.5049 0.4891 0.5049 241,816 +0.00(+0.22%)
Feb 14, 2005 0.4902 0.5049 0.4902 0.5037 153,325 +0.01(+1.82%)
Feb 11, 2005 0.5004 0.5081 0.4835 0.4947 255,601 -0.01(-1.12%)
Feb 10, 2005 0.5161 0.5161 0.4857 0.5004 378,101 +0.00(+0.68%)
Feb 09, 2005 0.4914 0.5058 0.4902 0.4970 112,574 -0.00(-0.45%)
Feb 08, 2005 0.5082 0.5082 0.4902 0.4992 309,452 -0.01(-1.77%)
Feb 07, 2005 0.5049 0.5116 0.4891 0.5082 535,464 +0.01(+1.57%)
Feb 04, 2005 0.5060 0.5060 0.4970 0.5004 341,068 -0.01(-1.11%)
Feb 03, 2005 0.5082 0.5082 0.4970 0.5060 161,151 -0.00(-0.88%)
Feb 02, 2005 0.4992 0.5116 0.4970 0.5105 259,710 -0.00(-0.22%)
Feb 01, 2005 0.5060 0.5127 0.5004 0.5116 1,762,894 +0.00(+0.00%)
Jan 31, 2005 0.5004 0.5116 0.4981 0.5116 676,845 +0.00(+0.00%)
Jan 28, 2005 0.5049 0.5127 0.5037 0.5116 591,022 +0.00(+0.89%)
Jan 27, 2005 0.5026 0.5150 0.4959 0.5071 413,400 -0.01(-1.53%)
Jan 26, 2005 0.4779 0.5150 0.4779 0.5150 505,564 +0.02(+3.39%)
Jan 25, 2005 0.4992 0.4992 0.4857 0.4981 381,178 -0.00(-0.45%)
Jan 24, 2005 0.5094 0.5116 0.4846 0.5004 1,005,285 -0.00(-0.22%)
Jan 21, 2005 0.5004 0.5082 0.4869 0.5015 735,508 -0.00(-0.89%)
Jan 20, 2005 0.5037 0.5139 0.4914 0.5060 944,204 -0.01(-2.60%)
Jan 19, 2005 0.4857 0.5195 0.4812 0.5195 2,001,838 +0.02(+4.52%)
Jan 18, 2005 0.4959 0.4992 0.4790 0.4970 792,426 +0.00(+0.23%)
Jan 14, 2005 0.5071 0.5071 0.4801 0.4959 2,193,921 -0.02(-3.29%)
Jan 13, 2005 0.5386 0.5386 0.4666 0.5127 6,757,814 +0.05(+11.76%)
Jan 12, 2005 0.4419 0.4588 0.4284 0.4588 662,794 -0.01(-1.21%)
Jan 11, 2005 0.4621 0.4655 0.4329 0.4644 479,728 +0.00(+0.00%)
Jan 10, 2005 0.4588 0.4801 0.4588 0.4644 245,107 -0.01(-1.20%)
Jan 07, 2005 0.4734 0.4756 0.4576 0.4700 320,586 -0.00(-0.48%)
Jan 06, 2005 0.4644 0.4723 0.4565 0.4723 326,892 +0.01(+1.94%)
Jan 05, 2005 0.4441 0.4666 0.4441 0.4633 589,493 +0.00(+0.73%)
Jan 04, 2005 0.4531 0.4599 0.4430 0.4599 672,532 +0.00(+0.99%)
Jan 03, 2005 0.4610 0.4643 0.4498 0.4554 1,726,555 -0.00(-0.74%)
Dec 31, 2004 0.4599 0.4666 0.4520 0.4588 290,820 -0.01(-1.69%)
Dec 30, 2004 0.4531 0.4666 0.4531 0.4666 147,633 +0.00(+0.00%)
Dec 29, 2004 0.4711 0.4711 0.4509 0.4666 465,134 +0.00(+0.00%)
Dec 28, 2004 0.4723 0.4723 0.4554 0.4666 241,905 +0.00(+0.24%)
Dec 27, 2004 0.4790 0.4790 0.4597 0.4655 241,905 -0.01(-2.36%)
Dec 23, 2004 0.4554 0.4767 0.4554 0.4767 184,986 +0.01(+1.44%)
Dec 22, 2004 0.4610 0.4711 0.4554 0.4700 787,971 -0.00(-0.48%)
Dec 21, 2004 0.4610 0.4779 0.4588 0.4723 315,722 -0.01(-2.78%)
Dec 20, 2004 0.4857 0.4857 0.4689 0.4857 225,896 +0.01(+1.41%)
Dec 17, 2004 0.4824 0.4857 0.4689 0.4790 217,003 -0.01(-1.39%)
Dec 16, 2004 0.4869 0.4869 0.4599 0.4857 430,449 -0.00(-0.23%)
Dec 15, 2004 0.4779 0.4914 0.4745 0.4869 363,747 +0.00(+0.70%)
Dec 14, 2004 0.4621 0.4835 0.4565 0.4835 677,690 +0.02(+4.62%)
Dec 13, 2004 0.4588 0.4790 0.4588 0.4621 386,870 -0.02(-3.29%)
Dec 10, 2004 0.4723 0.4779 0.4610 0.4779 369,083 -0.00(-0.23%)
Dec 09, 2004 0.4835 0.4835 0.4678 0.4790 215,224 +0.00(+0.00%)
Dec 08, 2004 0.4835 0.4835 0.4689 0.4790 301,492 -0.00(-0.70%)
Dec 07, 2004 0.4846 0.4880 0.4711 0.4824 273,922 -0.00(-0.23%)
Dec 06, 2004 0.4779 0.4936 0.4690 0.4835 454,461 +0.00(+0.70%)
Dec 03, 2004 0.4666 0.4869 0.4666 0.4801 399,321 -0.01(-1.84%)
Dec 02, 2004 0.4891 0.4936 0.4633 0.4891 558,516 +0.01(+2.35%)
Dec 01, 2004 0.4779 0.4936 0.4767 0.4779 627,886 -0.01(-2.30%)
Nov 30, 2004 0.4790 0.4936 0.4790 0.4891 386,870 -0.00(-0.91%)
Nov 29, 2004 0.5004 0.5004 0.4779 0.4936 425,113 -0.00(-0.20%)
Nov 26, 2004 0.4857 0.5060 0.4857 0.4946 327,283 +0.01(+2.06%)
Nov 24, 2004 0.4947 0.4947 0.4767 0.4846 704,371 +0.01(+1.41%)
Nov 23, 2004 0.4621 0.4970 0.4599 0.4779 956,059 -0.01(-1.39%)
Nov 22, 2004 0.4779 0.5161 0.4779 0.4846 3,054,055 -0.01(-1.82%)
Nov 19, 2004 0.5004 0.5161 0.4779 0.4936 5,691,891 +0.04(+9.20%)
Nov 18, 2004 0.4610 0.4633 0.4284 0.4520 1,360,717 -0.00(-0.99%)
Nov 17, 2004 0.4498 0.4880 0.4329 0.4565 1,077,902 -0.01(-1.93%)
Nov 16, 2004 0.4689 0.4689 0.4408 0.4655 1,326,922 -0.00(-0.72%)
Nov 15, 2004 0.4610 0.4959 0.4554 0.4689 5,152,940 +0.02(+3.73%)
Nov 12, 2004 0.4453 0.4599 0.4228 0.4520 2,424,390 +0.01(+3.34%)
Nov 11, 2004 0.4374 0.4385 0.4059 0.4374 1,299,352 +0.02(+4.01%)
Nov 10, 2004 0.4105 0.4205 0.4048 0.4205 463,355 +0.01(+1.91%)
Nov 09, 2004 0.4104 0.4273 0.3992 0.4127 251,688 -0.01(-2.91%)
Nov 08, 2004 0.4160 0.4250 0.3823 0.4250 636,780 +0.01(+2.16%)
Nov 05, 2004 0.3858 0.4172 0.3858 0.4160 959,617 +0.02(+5.41%)
Nov 04, 2004 0.3722 0.4003 0.3722 0.3947 387,760 +0.01(+2.63%)
Nov 03, 2004 0.3902 0.4025 0.3733 0.3845 2,712,542 -0.00(-1.16%)
Nov 02, 2004 0.3722 0.4093 0.3699 0.3890 362,858 +0.00(+0.29%)
Nov 01, 2004 0.3958 0.3958 0.3744 0.3879 200,105 +0.01(+1.47%)
Oct 29, 2004 0.3463 0.3879 0.3463 0.3823 276,590 +0.00(+0.29%)
Oct 28, 2004 0.3564 0.3868 0.3564 0.3812 646,563 +0.02(+4.63%)
Oct 27, 2004 0.3767 0.3857 0.3587 0.3643 400,211 -0.00(-1.22%)
Oct 26, 2004 0.3542 0.3711 0.3486 0.3688 681,248 -0.00(-0.61%)
Oct 25, 2004 0.3890 0.3890 0.3553 0.3711 265,028 -0.00(-1.20%)
Oct 22, 2004 0.3767 0.3812 0.3632 0.3756 396,653 +0.00(+0.91%)
Oct 21, 2004 0.3722 0.3812 0.3609 0.3722 1,013,868 -0.02(-5.43%)
Oct 20, 2004 0.3845 0.3935 0.3733 0.3935 593,201 -0.00(-0.85%)
Oct 19, 2004 0.3890 0.3969 0.3834 0.3969 256,135 -0.00(-0.84%)
Oct 18, 2004 0.3800 0.4014 0.3800 0.4003 273,922 +0.00(+0.28%)
Oct 15, 2004 0.3969 0.3992 0.3834 0.3992 396,653 +0.00(+0.28%)
Oct 14, 2004 0.3924 0.4003 0.3856 0.3980 333,509 +0.00(+0.00%)
Oct 13, 2004 0.3879 0.3980 0.3823 0.3980 440,232 +0.00(+1.14%)
Oct 12, 2004 0.3699 0.4025 0.3699 0.3935 306,828 +0.00(+0.00%)
Oct 11, 2004 0.3992 0.4104 0.3834 0.3935 1,107,250 -0.00(-0.57%)
Oct 08, 2004 0.3744 0.4127 0.3744 0.3958 2,220,727 +0.00(+1.15%)
Oct 07, 2004 0.3958 0.4250 0.3756 0.3913 2,264,305 -0.01(-1.97%)
Oct 06, 2004 0.4093 0.4149 0.3969 0.3992 1,351,824 -0.02(-4.83%)
Oct 05, 2004 0.4205 0.4329 0.4059 0.4194 826,213 -0.01(-2.10%)
Oct 04, 2004 0.4430 0.4430 0.4093 0.4284 593,201 -0.00(-0.78%)
Oct 01, 2004 0.4139 0.4318 0.4139 0.4318 560,295 +0.01(+2.40%)
Sep 30, 2004 0.4115 0.4217 0.4115 0.4217 125,399 +0.00(+0.00%)
Sep 29, 2004 0.4228 0.4228 0.4082 0.4217 316,611 +0.01(+1.35%)
Sep 28, 2004 0.4160 0.4160 0.4082 0.4160 80,931 -0.00(-1.07%)
Sep 27, 2004 0.4217 0.4217 0.3992 0.4205 617,214 +0.00(+0.00%)
Sep 24, 2004 0.4138 0.4205 0.4104 0.4205 168,088 -0.00(-0.27%)
Sep 23, 2004 0.4115 0.4217 0.4104 0.4217 381,534 +0.00(+1.08%)
Sep 22, 2004 0.4115 0.4217 0.4104 0.4172 117,395 -0.01(-1.59%)
Sep 21, 2004 0.4115 0.4239 0.4104 0.4239 361,079 +0.01(+1.34%)
Sep 20, 2004 0.4205 0.4217 0.4104 0.4183 318,390 -0.00(-0.80%)
Sep 17, 2004 0.4104 0.4217 0.4104 0.4217 582,529 +0.01(+1.90%)
Sep 16, 2004 0.4104 0.4149 0.3980 0.4138 830,660 +0.01(+1.38%)
Sep 15, 2004 0.3992 0.4082 0.3879 0.4082 349,517 -0.01(-1.36%)
Sep 14, 2004 0.4014 0.4138 0.4014 0.4138 516,717 -0.00(-1.08%)
Sep 13, 2004 0.4082 0.4183 0.3935 0.4183 510,491 +0.01(+2.48%)
Sep 10, 2004 0.3902 0.4082 0.3902 0.4082 316,735 +0.01(+2.54%)
Sep 09, 2004 0.3935 0.4003 0.3935 0.3980 201,884 -0.00(-0.28%)
Sep 08, 2004 0.3800 0.4025 0.3800 0.3992 295,266 +0.01(+1.43%)
Sep 07, 2004 0.3879 0.3980 0.3868 0.3935 249,020 +0.00(+0.00%)
Sep 03, 2004 0.3890 0.3935 0.3834 0.3935 103,165 +0.00(+0.57%)
Sep 02, 2004 0.3767 0.3937 0.3733 0.3913 614,546 +0.01(+2.35%)
Sep 01, 2004 0.3767 0.3823 0.3733 0.3823 285,483 +0.00(+0.00%)
Aug 31, 2004 0.3733 0.3868 0.3733 0.3823 188,543 -0.00(-0.29%)
Aug 30, 2004 0.3688 0.3879 0.3688 0.3834 249,909 -0.01(-1.45%)
Aug 27, 2004 0.3733 0.3902 0.3711 0.3890 352,185 +0.01(+2.98%)
Aug 26, 2004 0.3666 0.3845 0.3666 0.3778 263,249 -0.00(-1.18%)
Aug 25, 2004 0.3711 0.3935 0.3711 0.3823 1,270,892 -0.00(-1.16%)
Aug 24, 2004 0.3879 0.3992 0.3677 0.3868 471,359 -0.00(-0.58%)
Aug 23, 2004 0.3778 0.3992 0.3778 0.3890 433,117 -0.01(-2.54%)
Aug 20, 2004 0.3823 0.3992 0.3688 0.3992 1,022,761 +0.02(+5.97%)
Aug 19, 2004 0.3744 0.3767 0.3587 0.3767 1,282,454 +0.00(+0.30%)
Aug 18, 2004 0.3384 0.3756 0.3328 0.3756 868,902 +0.03(+7.74%)
Aug 17, 2004 0.3542 0.3542 0.3351 0.3486 649,231 +0.00(+0.00%)
Aug 16, 2004 0.3486 0.3486 0.3317 0.3486 259,692 +0.01(+2.65%)
Aug 13, 2004 0.3525 0.3525 0.3103 0.3396 2,216,280 -0.00(-1.31%)
Aug 12, 2004 0.3497 0.3508 0.3373 0.3441 921,374 -0.01(-3.16%)
Aug 11, 2004 0.3373 0.3553 0.3373 0.3553 862,677 +0.00(+0.96%)
Aug 10, 2004 0.3452 0.3598 0.3373 0.3519 908,034 +0.01(+1.66%)
Aug 09, 2004 0.3654 0.3800 0.3462 0.3462 470,861 -0.01(-2.25%)
Aug 06, 2004 0.3621 0.3767 0.3486 0.3542 1,146,382 -0.01(-2.17%)
Aug 05, 2004 0.3654 0.3654 0.3486 0.3621 728,384 -0.00(-0.31%)
Aug 04, 2004 0.3868 0.3868 0.3632 0.3632 404,657 -0.01(-2.12%)
Aug 03, 2004 0.3744 0.3756 0.3643 0.3711 435,376 +0.00(+0.00%)
Aug 02, 2004 0.3812 0.3812 0.3643 0.3711 1,776,048 -0.00(-1.20%)
Jul 30, 2004 0.3699 0.3800 0.3609 0.3756 656,346 -0.00(-0.60%)
Jul 29, 2004 0.3767 0.3890 0.3744 0.3778 513,159 -0.01(-2.89%)
Jul 28, 2004 0.3958 0.3958 0.3733 0.3890 741,724 -0.00(-0.57%)
Jul 27, 2004 0.3879 0.3992 0.3823 0.3913 557,627 +0.00(+0.58%)
Jul 26, 2004 0.3789 0.3992 0.3767 0.3890 1,517,244 +0.01(+1.76%)
Jul 23, 2004 0.3924 0.3924 0.3812 0.3823 1,037,880 +0.00(+0.59%)
Jul 22, 2004 0.3902 0.3969 0.3733 0.3800 2,282,982 +0.02(+5.62%)
Jul 21, 2004 0.3564 0.3654 0.3508 0.3598 699,035 -0.00(-1.23%)
Jul 20, 2004 0.3744 0.3744 0.3486 0.3643 247,241 -0.00(-0.31%)
Jul 19, 2004 0.3474 0.3654 0.3474 0.3654 512,270 +0.01(+2.20%)
Jul 16, 2004 0.3654 0.3657 0.3508 0.3576 365,526 -0.00(-0.63%)
Jul 15, 2004 0.3688 0.3767 0.3576 0.3598 465,134 +0.00(+0.63%)
Jul 14, 2004 0.3609 0.3711 0.3576 0.3576 454,461 -0.01(-2.75%)
Jul 13, 2004 0.3722 0.3823 0.3598 0.3677 1,559,934 -0.01(-3.54%)
Jul 12, 2004 0.3778 0.3868 0.3744 0.3812 316,611 -0.00(-1.17%)
Jul 09, 2004 0.3812 0.3890 0.3778 0.3857 281,037 +0.01(+1.78%)
Jul 08, 2004 0.3778 0.4003 0.3778 0.3789 369,972 -0.02(-4.53%)
Jul 07, 2004 0.3992 0.4059 0.3778 0.3969 695,478 -0.02(-5.11%)
Jul 06, 2004 0.4183 0.4183 0.3980 0.4183 313,054 +0.01(+1.36%)
Jul 02, 2004 0.4172 0.4172 0.4082 0.4127 172,535 -0.00(-1.08%)
Jul 01, 2004 0.4160 0.4250 0.4160 0.4172 771,073 -0.00(-0.54%)
Jun 30, 2004 0.4329 0.4396 0.4138 0.4194 442,010 -0.01(-1.84%)
Jun 29, 2004 0.3958 0.4284 0.3958 0.4273 924,932 +0.03(+6.44%)
Jun 28, 2004 0.4205 0.4205 0.3980 0.4014 704,371 +0.00(+0.85%)
Jun 25, 2004 0.4037 0.6184 0.3935 0.3980 6,481,641 -0.01(-2.21%)
Jun 24, 2004 0.4093 0.4093 0.3935 0.4070 401,100 +0.01(+2.55%)
Jun 23, 2004 0.4003 0.4048 0.3890 0.3969 723,048 +0.00(+1.15%)
Jun 22, 2004 0.3812 0.4003 0.3767 0.3924 1,414,968 +0.02(+4.18%)
Jun 21, 2004 0.3699 0.3845 0.3666 0.3767 498,040 +0.00(+0.90%)
Jun 18, 2004 0.3722 0.3823 0.3553 0.3733 889,358 -0.01(-1.48%)
Jun 17, 2004 0.3913 0.3913 0.3711 0.3789 361,968 -0.00(-0.59%)
Jun 16, 2004 0.3812 0.3857 0.3666 0.3812 378,866 +0.00(+1.19%)
Jun 15, 2004 0.3834 0.3868 0.3666 0.3767 943,608 -0.01(-2.05%)
Jun 14, 2004 0.4149 0.4149 0.3832 0.3845 508,712 -0.02(-5.52%)
Jun 10, 2004 0.4160 0.4160 0.3857 0.4070 554,070 -0.00(-0.55%)
Jun 09, 2004 0.4217 0.4228 0.4003 0.4093 227,675 -0.01(-2.93%)
Jun 08, 2004 0.4284 0.4284 0.4160 0.4217 207,220 -0.01(-1.32%)
Jun 07, 2004 0.4115 0.4273 0.4059 0.4273 407,326 +0.01(+1.33%)
Jun 04, 2004 0.4037 0.4261 0.4037 0.4217 430,449 +0.02(+4.46%)
Jun 03, 2004 0.4127 0.4149 0.3969 0.4037 438,453 -0.01(-2.45%)
Jun 02, 2004 0.4082 0.4183 0.4037 0.4138 1,038,770 +0.00(+0.00%)
Jun 01, 2004 0.4104 0.4217 0.4048 0.4138 316,611 -0.01(-2.39%)
May 28, 2004 0.4217 0.4261 0.4037 0.4239 495,372 -0.00(-0.53%)
May 27, 2004 0.4205 0.4273 0.4025 0.4261 450,904 +0.01(+2.71%)
May 26, 2004 0.4093 0.4160 0.3845 0.4149 624,329 +0.01(+2.79%)
May 25, 2004 0.3823 0.4037 0.3767 0.4037 538,061 +0.02(+4.06%)
May 24, 2004 0.3964 0.4025 0.3744 0.3879 628,776 -0.01(-2.82%)
May 21, 2004 0.3986 0.4014 0.3885 0.3992 433,117 +0.01(+1.43%)
May 20, 2004 0.3902 0.4138 0.3868 0.3935 532,725 -0.01(-3.58%)
May 19, 2004 0.4205 0.4205 0.3935 0.4082 685,695 -0.01(-2.16%)
May 18, 2004 0.3823 0.4205 0.3756 0.4172 1,187,293 +0.03(+7.85%)
May 17, 2004 0.3722 0.3868 0.3486 0.3868 908,034 +0.01(+3.93%)
May 14, 2004 0.3795 0.3795 0.3519 0.3722 405,547 -0.01(-1.78%)
May 13, 2004 0.3958 0.3958 0.3712 0.3789 583,418 +0.01(+4.01%)
May 12, 2004 0.3958 0.3958 0.3519 0.3643 1,479,891 -0.02(-4.14%)
May 11, 2004 0.3924 0.4014 0.3800 0.3800 765,737 -0.01(-3.15%)
May 10, 2004 0.4104 0.4217 0.3756 0.3924 1,357,160 -0.03(-7.18%)
May 07, 2004 0.4217 0.4543 0.4104 0.4228 924,932 -0.01(-1.57%)
May 06, 2004 0.4228 0.4453 0.4205 0.4295 1,003,195 -0.00(-0.78%)
May 05, 2004 0.4475 0.4475 0.4306 0.4329 1,080,570 -0.01(-1.28%)
May 04, 2004 0.4048 0.4509 0.4048 0.4385 2,860,175 +0.02(+5.98%)
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.