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 28, 2006 1.109 1.174 1.072 1.171 6,059,196 +0.04(+3.38%)
Apr 27, 2006 1.136 1.136 1.112 1.132 2,748,819 -0.01(-0.49%)
Apr 26, 2006 1.093 1.144 1.079 1.138 8,394,651 +0.05(+4.44%)
Apr 25, 2006 0.9423 1.117 0.9423 1.090 29,825,752 +0.19(+21.13%)
Apr 24, 2006 0.8962 0.8995 0.8883 0.8995 2,182,253 +0.01(+0.76%)
Apr 21, 2006 0.8950 0.8995 0.8714 0.8928 1,936,719 +0.00(+0.13%)
Apr 20, 2006 0.8939 0.8950 0.8793 0.8917 613,692 -0.01(-0.63%)
Apr 19, 2006 0.8568 0.8984 0.8489 0.8973 1,734,194 +0.04(+4.59%)
Apr 18, 2006 0.8433 0.8635 0.8366 0.8579 1,116,669 +0.01(+1.73%)
Apr 17, 2006 0.8512 0.8512 0.8309 0.8433 896,615 -0.01(-1.70%)
Apr 13, 2006 0.8680 0.8680 0.8467 0.8579 661,815 -0.00(-0.52%)
Apr 12, 2006 0.8568 0.8680 0.8433 0.8624 907,563 +0.01(+0.66%)
Apr 11, 2006 0.8456 0.8658 0.8231 0.8568 1,707,274 +0.01(+1.60%)
Apr 10, 2006 0.8467 0.8501 0.8321 0.8433 1,781,953 -0.00(-0.07%)
Apr 07, 2006 0.8422 0.8523 0.8332 0.8439 1,609,106 +0.00(+0.07%)
Apr 06, 2006 0.8388 0.8444 0.8277 0.8433 1,294,336 +0.00(+0.27%)
Apr 05, 2006 0.8264 0.8467 0.8197 0.8411 704,300 +0.01(+1.77%)
Apr 04, 2006 0.8186 0.8309 0.8040 0.8264 1,748,291 +0.01(+1.24%)
Apr 03, 2006 0.8579 0.8714 0.8051 0.8163 3,562,546 -0.03(-3.97%)
Mar 31, 2006 0.8253 0.8540 0.8253 0.8501 1,949,366 +0.03(+3.28%)
Mar 30, 2006 0.8152 0.8264 0.7995 0.8231 1,346,897 +0.01(+1.24%)
Mar 29, 2006 0.7691 0.8141 0.7680 0.8129 1,628,530 +0.04(+5.70%)
Mar 28, 2006 0.7702 0.7815 0.7657 0.7691 1,636,418 -0.00(-0.15%)
Mar 27, 2006 0.7815 0.7826 0.7601 0.7702 3,864,714 -0.01(-1.44%)
Mar 24, 2006 0.7916 0.8096 0.7770 0.7815 3,582,521 -0.01(-1.00%)
Mar 23, 2006 0.8186 0.8208 0.7825 0.7893 4,616,657 -0.03(-3.31%)
Mar 22, 2006 0.8613 0.8748 0.7848 0.8163 7,848,585 -0.05(-5.84%)
Mar 21, 2006 0.8467 0.8905 0.8467 0.8669 2,144,633 -0.01(-1.66%)
Mar 20, 2006 0.8669 0.8891 0.8534 0.8815 817,915 +0.01(+1.55%)
Mar 17, 2006 0.9051 0.9051 0.8658 0.8680 1,374,600 -0.04(-4.10%)
Mar 16, 2006 0.8669 0.9141 0.8635 0.9051 3,663,968 +0.03(+3.07%)
Mar 15, 2006 0.8872 0.8894 0.8725 0.8782 1,115,139 -0.00(-0.51%)
Mar 14, 2006 0.8613 0.8928 0.8422 0.8827 3,058,795 +0.02(+1.95%)
Mar 13, 2006 0.8557 0.8849 0.8557 0.8658 963,912 +0.01(+1.45%)
Mar 10, 2006 0.8613 0.8692 0.8456 0.8534 1,010,204 -0.00(-0.39%)
Mar 09, 2006 0.8703 0.8793 0.8512 0.8568 1,665,892 -0.01(-1.04%)
Mar 08, 2006 0.8647 0.8995 0.8501 0.8658 1,097,049 -0.01(-0.65%)
Mar 07, 2006 0.8838 0.8883 0.8512 0.8714 1,140,993 -0.02(-2.02%)
Mar 06, 2006 0.9231 0.9231 0.8838 0.8894 1,993,291 -0.02(-2.71%)
Mar 03, 2006 0.8568 0.9288 0.8545 0.9141 5,107,645 +0.05(+5.86%)
Mar 02, 2006 0.8568 0.8658 0.8489 0.8635 3,187,477 +0.00(+0.00%)
Mar 01, 2006 0.8714 0.8757 0.8545 0.8635 2,656,441 -0.01(-1.03%)
Feb 28, 2006 0.8905 0.8973 0.8568 0.8725 2,492,621 -0.02(-2.02%)
Feb 27, 2006 0.8827 0.9051 0.8827 0.8905 1,882,237 +0.00(+0.38%)
Feb 24, 2006 0.8962 0.8997 0.8793 0.8872 2,996,629 -0.01(-0.63%)
Feb 23, 2006 0.8501 0.8928 0.8388 0.8928 5,271,118 +0.04(+5.03%)
Feb 22, 2006 0.8096 0.8545 0.8040 0.8501 4,827,969 +0.05(+5.73%)
Feb 21, 2006 0.7882 0.8096 0.7691 0.8040 6,279,161 +0.03(+3.47%)
Feb 17, 2006 0.7781 0.7871 0.7646 0.7770 4,925,825 +0.00(+0.58%)
Feb 16, 2006 0.7623 0.7815 0.7623 0.7725 3,753,980 +0.01(+1.33%)
Feb 15, 2006 0.7590 0.7758 0.7477 0.7623 3,467,251 +0.01(+0.89%)
Feb 14, 2006 0.7646 0.7871 0.7354 0.7556 7,290,868 -0.01(-1.61%)
Feb 13, 2006 0.7927 0.8084 0.7646 0.7680 5,055,547 -0.05(-5.66%)
Feb 10, 2006 0.8489 0.8523 0.8040 0.8141 6,544,234 -0.03(-3.85%)
Feb 09, 2006 0.9006 0.9029 0.8444 0.8467 5,263,381 -0.04(-4.32%)
Feb 08, 2006 0.8602 0.8894 0.8433 0.8849 3,099,501 +0.02(+2.61%)
Feb 07, 2006 0.9220 0.9220 0.8579 0.8624 3,666,307 -0.05(-5.77%)
Feb 06, 2006 0.8860 0.9389 0.8860 0.9153 3,518,024 +0.02(+2.65%)
Feb 03, 2006 0.8725 0.8995 0.8557 0.8917 2,631,237 +0.01(+1.15%)
Feb 02, 2006 0.8984 0.9153 0.8557 0.8815 2,886,482 -0.01(-1.38%)
Feb 01, 2006 0.8647 0.8950 0.8647 0.8939 3,428,173 +0.04(+4.47%)
Jan 31, 2006 0.8545 0.8703 0.8242 0.8557 3,571,564 +0.00(+0.26%)
Jan 30, 2006 0.8725 0.8860 0.8501 0.8534 1,810,759 -0.01(-0.78%)
Jan 27, 2006 0.8860 0.9006 0.8512 0.8602 2,352,574 -0.03(-2.92%)
Jan 26, 2006 0.8613 0.9029 0.8534 0.8860 2,657,375 +0.03(+3.01%)
Jan 25, 2006 0.8680 0.8804 0.8489 0.8602 1,874,740 -0.00(-0.13%)
Jan 24, 2006 0.8624 0.8872 0.8501 0.8613 2,690,939 -0.00(-0.13%)
Jan 23, 2006 0.9051 0.9051 0.8501 0.8624 2,807,961 -0.03(-3.03%)
Jan 20, 2006 0.8995 0.9074 0.8748 0.8894 2,702,145 -0.01(-0.88%)
Jan 19, 2006 0.8950 0.9220 0.8950 0.8973 2,313,389 +0.00(+0.25%)
Jan 18, 2006 0.9265 0.9265 0.8602 0.8950 5,296,314 -0.03(-3.63%)
Jan 17, 2006 0.9557 0.9602 0.9164 0.9288 4,416,223 -0.02(-1.90%)
Jan 13, 2006 0.8995 0.9501 0.8883 0.9467 6,484,158 +0.05(+5.65%)
Jan 12, 2006 0.8737 0.8995 0.8579 0.8962 4,797,197 +0.04(+4.46%)
Jan 11, 2006 0.8827 0.8939 0.8545 0.8579 4,404,465 -0.02(-2.55%)
Jan 10, 2006 0.8692 0.8872 0.8512 0.8804 4,068,341 +0.03(+3.56%)
Jan 09, 2006 0.8827 0.8838 0.8444 0.8502 10,309,376 +0.03(+4.00%)
Jan 06, 2006 0.7983 0.8388 0.7876 0.8174 3,724,845 +0.03(+4.45%)
Jan 05, 2006 0.7455 0.7972 0.7455 0.7826 3,803,517 +0.03(+4.35%)
Jan 04, 2006 0.7646 0.7725 0.7331 0.7500 4,830,948 +0.01(+1.21%)
Jan 03, 2006 0.8118 0.8264 0.7320 0.7410 13,475,695 -0.07(-8.60%)
Dec 30, 2005 0.8422 0.8422 0.7938 0.8107 2,725,589 -0.02(-2.30%)
Dec 29, 2005 0.7826 0.8589 0.7758 0.8298 5,737,142 +0.04(+4.98%)
Dec 28, 2005 0.8366 0.8478 0.7612 0.7905 9,173,728 -0.05(-5.64%)
Dec 27, 2005 0.8905 0.8917 0.8186 0.8377 6,265,527 -0.05(-5.70%)
Dec 23, 2005 0.8377 0.8894 0.8321 0.8883 7,414,427 +0.06(+6.76%)
Dec 22, 2005 0.8152 0.8332 0.8040 0.8321 5,044,723 +0.03(+3.93%)
Dec 21, 2005 0.7511 0.8152 0.7489 0.8006 5,529,832 +0.05(+6.59%)
Dec 20, 2005 0.7871 0.7983 0.7320 0.7511 5,705,401 -0.04(-4.57%)
Dec 19, 2005 0.7590 0.7938 0.7545 0.7871 9,570,142 +0.04(+5.26%)
Dec 16, 2005 0.7252 0.7612 0.7252 0.7477 4,315,770 +0.03(+3.58%)
Dec 15, 2005 0.7028 0.7241 0.6881 0.7219 3,692,107 +0.03(+5.07%)
Dec 14, 2005 0.6746 0.7219 0.6746 0.6870 2,880,533 +0.01(+1.16%)
Dec 13, 2005 0.6825 0.7005 0.6533 0.6791 1,830,370 +0.00(+0.33%)
Dec 12, 2005 0.6623 0.6848 0.6544 0.6769 2,991,089 -0.01(-1.63%)
Dec 09, 2005 0.6330 0.6971 0.6297 0.6881 5,940,618 +0.05(+7.37%)
Dec 08, 2005 0.6713 0.6746 0.6240 0.6409 2,812,728 -0.03(-4.52%)
Dec 07, 2005 0.6668 0.7028 0.6536 0.6713 3,788,265 +0.00(+0.67%)
Dec 06, 2005 0.6533 0.6859 0.6454 0.6668 8,489,732 +0.02(+2.42%)
Dec 05, 2005 0.6038 0.6510 0.6016 0.6510 7,292,540 +0.06(+9.66%)
Dec 02, 2005 0.6016 0.6061 0.5847 0.5937 2,360,881 -0.01(-1.12%)
Dec 01, 2005 0.5611 0.6016 0.5566 0.6004 6,705,982 +0.04(+7.66%)
Nov 30, 2005 0.5588 0.5622 0.5532 0.5577 658,738 +0.00(+0.40%)
Nov 29, 2005 0.5600 0.5622 0.5543 0.5555 1,204,004 +0.00(+0.20%)
Nov 28, 2005 0.5521 0.5633 0.5476 0.5543 1,561,543 -0.01(-1.00%)
Nov 25, 2005 0.5453 0.5622 0.5453 0.5600 402,612 +0.01(+2.05%)
Nov 23, 2005 0.5645 0.5678 0.5453 0.5487 1,910,510 -0.01(-2.59%)
Nov 22, 2005 0.5667 0.5667 0.5566 0.5633 2,211,673 +0.00(+0.20%)
Nov 21, 2005 0.5622 0.5757 0.5521 0.5622 4,181,201 +0.01(+1.01%)
Nov 18, 2005 0.5701 0.5701 0.5375 0.5566 1,907,913 -0.01(-1.20%)
Nov 17, 2005 0.5734 0.5779 0.5566 0.5633 2,605,890 -0.00(-0.79%)
Nov 16, 2005 0.5555 0.5903 0.5420 0.5678 2,758,210 +0.02(+3.06%)
Nov 15, 2005 0.5734 0.5734 0.5453 0.5510 3,835,463 -0.02(-3.92%)
Nov 14, 2005 0.5386 0.5813 0.5363 0.5734 9,428,503 +0.04(+8.51%)
Nov 11, 2005 0.5352 0.5397 0.5240 0.5285 1,264,462 -0.00(-0.21%)
Nov 10, 2005 0.5318 0.5386 0.5251 0.5296 1,156,459 +0.00(+0.00%)
Nov 09, 2005 0.5341 0.5386 0.5217 0.5296 1,132,384 -0.00(-0.21%)
Nov 08, 2005 0.5453 0.5498 0.5184 0.5307 3,988,690 -0.01(-1.87%)
Nov 07, 2005 0.4835 0.5510 0.4767 0.5408 7,949,945 +0.06(+11.86%)
Nov 04, 2005 0.4767 0.4891 0.4689 0.4835 1,338,083 +0.00(+0.70%)
Nov 03, 2005 0.4756 0.4824 0.4723 0.4801 1,501,503 +0.00(+0.71%)
Nov 02, 2005 0.4531 0.4779 0.4531 0.4767 771,509 -0.00(-0.24%)
Nov 01, 2005 0.4711 0.4779 0.4655 0.4779 582,253 +0.01(+1.43%)
Oct 31, 2005 0.4779 0.4779 0.4554 0.4711 1,000,438 +0.00(+0.24%)
Oct 28, 2005 0.4734 0.4824 0.4565 0.4700 1,547,678 -0.00(-0.71%)
Oct 27, 2005 0.4723 0.4801 0.4482 0.4734 2,341,413 +0.01(+1.45%)
Oct 26, 2005 0.4621 0.4779 0.4520 0.4666 3,648,502 +0.01(+1.22%)
Oct 25, 2005 0.4565 0.4644 0.4565 0.4610 339,885 -0.00(-0.24%)
Oct 24, 2005 0.4666 0.4700 0.4588 0.4621 778,197 +0.01(+1.23%)
Oct 21, 2005 0.4498 0.4700 0.4498 0.4565 917,719 +0.00(+0.25%)
Oct 20, 2005 0.4621 0.4666 0.4554 0.4554 454,328 -0.00(-0.74%)
Oct 19, 2005 0.4520 0.4644 0.4498 0.4588 388,649 -0.01(-1.69%)
Oct 18, 2005 0.4520 0.4666 0.4509 0.4666 284,905 +0.00(+0.97%)
Oct 17, 2005 0.4655 0.4723 0.4610 0.4621 291,833 -0.00(-0.72%)
Oct 14, 2005 0.4453 0.4655 0.4453 0.4655 848,447 +0.02(+4.55%)
Oct 13, 2005 0.4498 0.4543 0.4453 0.4453 200,905 -0.01(-1.98%)
Oct 12, 2005 0.4464 0.4565 0.4441 0.4543 365,784 +0.00(+0.50%)
Oct 11, 2005 0.4689 0.4689 0.4486 0.4520 360,768 -0.01(-3.13%)
Oct 10, 2005 0.4554 0.4689 0.4554 0.4666 627,210 +0.02(+3.49%)
Oct 07, 2005 0.4498 0.4554 0.4441 0.4509 467,713 +0.00(+0.00%)
Oct 06, 2005 0.4599 0.4678 0.4408 0.4509 1,095,342 -0.01(-1.72%)
Oct 05, 2005 0.4756 0.4767 0.4588 0.4588 389,360 -0.02(-3.77%)
Oct 04, 2005 0.4621 0.4779 0.4621 0.4767 1,347,039 +0.01(+1.92%)
Oct 03, 2005 0.4655 0.4734 0.4621 0.4678 551,010 -0.00(-0.48%)
Sep 30, 2005 0.4621 0.4723 0.4509 0.4700 417,108 +0.00(+0.72%)
Sep 29, 2005 0.4565 0.4701 0.4554 0.4666 369,759 +0.00(+0.97%)
Sep 28, 2005 0.4633 0.4723 0.4509 0.4621 972,646 +0.00(+0.49%)
Sep 27, 2005 0.4689 0.4779 0.4576 0.4599 978,605 -0.01(-2.85%)
Sep 26, 2005 0.4880 0.4880 0.4700 0.4734 1,979,986 +0.00(+0.24%)
Sep 23, 2005 0.4723 0.4779 0.4644 0.4723 521,955 -0.00(-0.24%)
Sep 22, 2005 0.4689 0.4756 0.4689 0.4734 475,868 -0.00(-0.24%)
Sep 21, 2005 0.4700 0.4779 0.4666 0.4745 1,060,977 -0.00(-0.24%)
Sep 20, 2005 0.4700 0.4835 0.4678 0.4756 543,931 +0.00(+0.00%)
Sep 19, 2005 0.4779 0.4846 0.4633 0.4756 596,963 -0.01(-1.63%)
Sep 16, 2005 0.4621 0.4835 0.4621 0.4835 1,606,474 +0.02(+3.37%)
Sep 15, 2005 0.4711 0.4711 0.4621 0.4678 438,346 -0.00(-0.24%)
Sep 14, 2005 0.4723 0.4756 0.4554 0.4689 682,137 -0.01(-2.57%)
Sep 13, 2005 0.4835 0.4846 0.4655 0.4812 732,439 -0.00(-0.47%)
Sep 12, 2005 0.4880 0.4936 0.4689 0.4835 1,608,795 -0.00(-0.69%)
Sep 09, 2005 0.4925 0.4925 0.4633 0.4869 674,329 +0.00(+0.70%)
Sep 08, 2005 0.4925 0.4947 0.4790 0.4835 622,799 -0.01(-1.83%)
Sep 07, 2005 0.4891 0.4959 0.4767 0.4925 1,536,019 +0.00(+0.69%)
Sep 06, 2005 0.4655 0.4925 0.4509 0.4891 1,997,853 +0.02(+4.07%)
Sep 02, 2005 0.4700 0.4824 0.4633 0.4700 831,941 -0.01(-1.18%)
Sep 01, 2005 0.4790 0.4835 0.4633 0.4756 644,295 -0.01(-1.63%)
Aug 31, 2005 0.4565 0.4835 0.4509 0.4835 2,271,553 +0.02(+5.39%)
Aug 30, 2005 0.4453 0.4588 0.4453 0.4588 275,229 +0.01(+2.00%)
Aug 29, 2005 0.4464 0.4509 0.4430 0.4498 401,296 -0.00(-0.25%)
Aug 26, 2005 0.4486 0.4565 0.4441 0.4509 471,804 +0.00(+0.50%)
Aug 25, 2005 0.4498 0.4498 0.4441 0.4486 4,877,141 -0.00(-0.25%)
Aug 24, 2005 0.4351 0.4498 0.4351 0.4498 2,070,470 +0.01(+2.04%)
Aug 23, 2005 0.4351 0.4430 0.4217 0.4408 2,857,676 +0.01(+1.82%)
Aug 22, 2005 0.4329 0.4385 0.4172 0.4329 999,887 +0.00(+0.26%)
Aug 19, 2005 0.4273 0.4376 0.4194 0.4318 752,325 -0.00(-0.52%)
Aug 18, 2005 0.4419 0.4441 0.4239 0.4340 1,664,931 -0.02(-3.50%)
Aug 17, 2005 0.4475 0.4498 0.4149 0.4498 656,177 -0.00(-0.50%)
Aug 16, 2005 0.4486 0.4543 0.4329 0.4520 469,438 -0.00(-0.25%)
Aug 15, 2005 0.4565 0.4565 0.4486 0.4531 638,808 +0.00(+0.25%)
Aug 12, 2005 0.4610 0.4610 0.4453 0.4520 790,159 -0.01(-1.23%)
Aug 11, 2005 0.4610 0.4610 0.4498 0.4576 199,402 -0.00(-0.25%)
Aug 10, 2005 0.4588 0.4610 0.4453 0.4588 1,494,690 +0.00(+0.00%)
Aug 09, 2005 0.4520 0.4588 0.4351 0.4588 1,279,403 +0.01(+1.24%)
Aug 08, 2005 0.4419 0.4621 0.4340 0.4531 1,095,102 +0.01(+2.81%)
Aug 05, 2005 0.4464 0.4653 0.4385 0.4408 874,016 -0.01(-1.75%)
Aug 04, 2005 0.4520 0.4644 0.4441 0.4486 897,495 -0.01(-2.21%)
Aug 03, 2005 0.4576 0.4610 0.4430 0.4588 1,274,049 +0.00(+0.49%)
Aug 02, 2005 0.4633 0.4633 0.4520 0.4565 1,025,723 +0.00(+0.25%)
Aug 01, 2005 0.4576 0.4644 0.4531 0.4554 707,030 -0.01(-1.22%)
Jul 29, 2005 0.4498 0.4610 0.4396 0.4610 1,366,071 +0.01(+2.50%)
Jul 28, 2005 0.4172 0.4633 0.4172 0.4498 6,445,062 +0.03(+6.67%)
Jul 27, 2005 0.4093 0.4217 0.4093 0.4217 805,865 +0.01(+1.90%)
Jul 26, 2005 0.4160 0.4160 0.4059 0.4138 971,223 +0.00(+0.27%)
Jul 25, 2005 0.3969 0.4196 0.3969 0.4127 802,538 +0.01(+2.80%)
Jul 22, 2005 0.3958 0.4048 0.3834 0.4014 438,062 +0.00(+1.13%)
Jul 21, 2005 0.4037 0.4037 0.3890 0.3969 1,319,513 -0.00(-0.84%)
Jul 20, 2005 0.4160 0.4160 0.3992 0.4003 1,801,857 -0.01(-3.00%)
Jul 19, 2005 0.4172 0.4217 0.4104 0.4127 593,050 -0.00(-1.08%)
Jul 18, 2005 0.4194 0.4273 0.4059 0.4172 648,973 -0.01(-1.33%)
Jul 15, 2005 0.3902 0.4250 0.3890 0.4228 2,116,654 +0.01(+2.45%)
Jul 14, 2005 0.4048 0.4217 0.4025 0.4127 1,131,121 +0.00(+0.27%)
Jul 13, 2005 0.4093 0.4228 0.3935 0.4115 1,621,433 +0.00(+0.27%)
Jul 12, 2005 0.4082 0.4205 0.3935 0.4104 1,844,626 +0.00(+0.83%)
Jul 11, 2005 0.4127 0.4217 0.3980 0.4070 2,419,258 -0.00(-1.09%)
Jul 08, 2005 0.3958 0.4138 0.3958 0.4115 3,429,231 +0.02(+4.27%)
Jul 07, 2005 0.3834 0.4070 0.3834 0.3947 2,499,496 +0.01(+1.45%)
Jul 06, 2005 0.3890 0.3935 0.3800 0.3890 1,260,709 +0.00(+0.29%)
Jul 05, 2005 0.3733 0.3935 0.3733 0.3879 1,644,423 +0.00(+0.00%)
Jul 01, 2005 0.4003 0.4003 0.3845 0.3879 1,795,613 -0.01(-2.54%)
Jun 30, 2005 0.3834 0.3992 0.3756 0.3980 3,786,112 +0.02(+4.12%)
Jun 29, 2005 0.3767 0.3879 0.3587 0.3823 7,192,452 +0.03(+7.94%)
Jun 28, 2005 0.3474 0.3598 0.3463 0.3542 930,401 +0.01(+1.94%)
Jun 27, 2005 0.3654 0.3677 0.3429 0.3474 1,059,296 -0.02(-5.50%)
Jun 24, 2005 0.3654 0.3688 0.3564 0.3677 475,815 +0.00(+0.62%)
Jun 23, 2005 0.3598 0.3711 0.3553 0.3654 1,394,646 +0.00(+0.00%)
Jun 22, 2005 0.3756 0.3800 0.3576 0.3654 1,730,584 +0.00(+0.00%)
Jun 21, 2005 0.3666 0.3812 0.3542 0.3654 3,078,681 +0.01(+2.52%)
Jun 20, 2005 0.3542 0.3598 0.3463 0.3564 1,548,612 +0.00(+0.96%)
Jun 17, 2005 0.3486 0.3542 0.3474 0.3531 902,093 +0.01(+2.95%)
Jun 16, 2005 0.3272 0.3666 0.3272 0.3429 491,565 +0.00(+0.00%)
Jun 15, 2005 0.3339 0.3429 0.3339 0.3429 229,863 +0.00(+0.00%)
Jun 14, 2005 0.3317 0.3429 0.3205 0.3429 908,683 +0.01(+4.45%)
Jun 13, 2005 0.3306 0.3306 0.3160 0.3283 398,138 +0.01(+1.74%)
Jun 10, 2005 0.3261 0.3283 0.3205 0.3227 233,856 -0.01(-2.05%)
Jun 09, 2005 0.3283 0.3362 0.3283 0.3295 534,130 -0.00(-0.34%)
Jun 08, 2005 0.3362 0.3362 0.3261 0.3306 554,559 +0.00(+0.68%)
Jun 07, 2005 0.3384 0.3384 0.3227 0.3283 899,327 -0.00(-1.02%)
Jun 06, 2005 0.3339 0.3373 0.2912 0.3317 5,733,407 -0.00(-0.67%)
Jun 03, 2005 0.3587 0.3587 0.3261 0.3339 526,144 -0.02(-4.50%)
Jun 02, 2005 0.3418 0.3654 0.3408 0.3497 523,520 +0.01(+1.97%)
Jun 01, 2005 0.3328 0.3508 0.3283 0.3429 1,189,809 -0.01(-1.61%)
May 31, 2005 0.3339 0.3486 0.3317 0.3486 176,315 +0.01(+3.33%)
May 27, 2005 0.3261 0.3407 0.3261 0.3373 392,340 +0.01(+2.74%)
May 26, 2005 0.3295 0.3351 0.3205 0.3283 134,168 +0.00(+1.39%)
May 25, 2005 0.3261 0.3317 0.3238 0.3238 353,297 -0.00(-0.69%)
May 24, 2005 0.3316 0.3316 0.3227 0.3261 143,186 +0.00(+0.03%)
May 23, 2005 0.3227 0.3373 0.3227 0.3260 732,893 +0.00(+1.01%)
May 20, 2005 0.3227 0.3250 0.3193 0.3227 180,975 +0.00(+0.00%)
May 19, 2005 0.3216 0.3261 0.3092 0.3227 324,393 +0.00(+0.00%)
May 18, 2005 0.3205 0.3295 0.3103 0.3227 839,554 +0.00(+0.70%)
May 17, 2005 0.3384 0.3429 0.3205 0.3205 1,054,716 -0.02(-5.00%)
May 16, 2005 0.3519 0.3531 0.3272 0.3373 524,445 -0.01(-3.85%)
May 13, 2005 0.3542 0.3542 0.3396 0.3508 335,608 +0.01(+3.31%)
May 12, 2005 0.3429 0.3492 0.3355 0.3396 376,234 -0.00(-0.98%)
May 11, 2005 0.3441 0.3497 0.3328 0.3429 183,083 -0.00(-0.65%)
May 10, 2005 0.3351 0.3542 0.3351 0.3452 334,825 +0.00(+0.99%)
May 09, 2005 0.3486 0.3564 0.3283 0.3418 719,819 +0.00(+1.00%)
May 06, 2005 0.3384 0.3474 0.3339 0.3384 1,065,957 +0.00(+0.00%)
May 05, 2005 0.3542 0.3564 0.3328 0.3384 1,072,894 -0.03(-7.38%)
May 04, 2005 0.3677 0.3677 0.3384 0.3654 555,217 +0.00(+0.93%)
May 03, 2005 0.3486 0.3621 0.3486 0.3621 360,101 -0.00(-0.62%)
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.