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 30, 2007 1.147 1.157 1.130 1.136 6,144,414 -0.01(-0.79%)
Apr 27, 2007 1.153 1.169 1.128 1.145 5,154,212 -0.02(-1.64%)
Apr 26, 2007 1.214 1.233 1.122 1.164 7,652,463 -0.04(-3.72%)
Apr 25, 2007 1.199 1.215 1.179 1.209 2,594,328 +0.01(+1.22%)
Apr 24, 2007 1.212 1.219 1.187 1.194 5,323,982 -0.03(-2.12%)
Apr 23, 2007 1.185 1.228 1.185 1.220 2,351,782 +0.03(+2.45%)
Apr 20, 2007 1.208 1.209 1.166 1.191 3,419,181 -0.00(-0.28%)
Apr 19, 2007 1.215 1.223 1.190 1.194 2,065,507 -0.03(-2.30%)
Apr 18, 2007 1.231 1.236 1.206 1.222 2,803,514 -0.00(-0.37%)
Apr 17, 2007 1.249 1.282 1.204 1.227 4,493,615 -0.02(-1.98%)
Apr 16, 2007 1.317 1.321 1.241 1.251 3,226,217 -0.06(-4.63%)
Apr 13, 2007 1.317 1.317 1.294 1.312 1,256,289 -0.01(-0.51%)
Apr 12, 2007 1.280 1.320 1.259 1.319 1,939,858 +0.03(+2.62%)
Apr 11, 2007 1.301 1.307 1.282 1.285 2,053,972 -0.02(-1.21%)
Apr 10, 2007 1.291 1.314 1.282 1.301 1,021,739 +0.00(+0.35%)
Apr 09, 2007 1.323 1.323 1.282 1.296 1,531,723 -0.03(-2.12%)
Apr 05, 2007 1.289 1.331 1.281 1.325 1,885,341 +0.04(+2.97%)
Apr 04, 2007 1.298 1.330 1.281 1.286 3,933,897 -0.07(-5.06%)
Apr 03, 2007 1.328 1.367 1.327 1.355 1,890,179 +0.03(+2.20%)
Apr 02, 2007 1.379 1.384 1.317 1.326 2,491,767 -0.05(-3.75%)
Mar 30, 2007 1.328 1.383 1.321 1.377 2,833,779 +0.05(+3.99%)
Mar 29, 2007 1.349 1.349 1.310 1.325 1,482,124 -0.02(-1.67%)
Mar 28, 2007 1.345 1.358 1.314 1.347 2,115,133 -0.01(-0.50%)
Mar 27, 2007 1.316 1.375 1.316 1.354 3,208,199 +0.03(+2.56%)
Mar 26, 2007 1.350 1.361 1.311 1.320 3,163,713 -0.04(-2.65%)
Mar 23, 2007 1.376 1.382 1.344 1.356 3,229,161 -0.02(-1.71%)
Mar 22, 2007 1.373 1.390 1.348 1.380 2,481,620 +0.02(+1.24%)
Mar 21, 2007 1.320 1.383 1.307 1.363 3,362,351 +0.02(+1.42%)
Mar 20, 2007 1.343 1.349 1.321 1.344 2,279,060 -0.00(-0.33%)
Mar 19, 2007 1.370 1.377 1.334 1.348 4,244,319 +0.00(+0.00%)
Mar 16, 2007 1.309 1.366 1.300 1.348 6,655,315 +0.04(+2.92%)
Mar 15, 2007 1.280 1.310 1.276 1.310 2,363,220 +0.03(+2.55%)
Mar 14, 2007 1.268 1.290 1.266 1.277 2,277,050 +0.00(+0.00%)
Mar 13, 2007 1.292 1.308 1.273 1.277 4,466,721 -0.01(-1.13%)
Mar 12, 2007 1.274 1.296 1.262 1.292 2,416,430 +0.01(+1.14%)
Mar 09, 2007 1.304 1.307 1.276 1.277 2,261,148 -0.02(-1.47%)
Mar 08, 2007 1.301 1.303 1.263 1.296 2,719,594 +0.01(+0.87%)
Mar 07, 2007 1.246 1.302 1.240 1.285 2,930,345 +0.04(+3.35%)
Mar 06, 2007 1.237 1.265 1.232 1.244 7,642,218 +0.01(+0.91%)
Mar 05, 2007 1.227 1.242 1.226 1.232 4,367,308 -0.01(-0.45%)
Mar 02, 2007 1.226 1.271 1.224 1.238 7,960,475 +0.00(+0.00%)
Mar 01, 2007 1.224 1.246 1.183 1.238 2,069,402 -0.02(-1.26%)
Feb 28, 2007 1.238 1.266 1.196 1.254 2,915,458 +0.02(+1.27%)
Feb 27, 2007 1.257 1.257 1.195 1.238 3,617,748 -0.03(-2.22%)
Feb 26, 2007 1.291 1.295 1.248 1.266 1,765,882 -0.03(-2.00%)
Feb 23, 2007 1.272 1.294 1.272 1.292 2,251,579 +0.01(+1.06%)
Feb 22, 2007 1.304 1.304 1.251 1.278 2,897,083 -0.02(-1.64%)
Feb 21, 2007 1.293 1.327 1.282 1.300 3,109,516 +0.00(+0.00%)
Feb 20, 2007 1.250 1.312 1.235 1.300 4,250,135 +0.04(+3.49%)
Feb 16, 2007 1.247 1.260 1.247 1.256 2,483,425 +0.00(+0.18%)
Feb 15, 2007 1.238 1.269 1.223 1.254 6,089,754 +0.08(+7.21%)
Feb 14, 2007 1.132 1.178 1.131 1.169 2,569,382 +0.04(+3.90%)
Feb 13, 2007 1.131 1.141 1.117 1.126 1,719,084 -0.00(-0.20%)
Feb 12, 2007 1.147 1.150 1.120 1.128 2,569,933 -0.03(-2.34%)
Feb 09, 2007 1.192 1.209 1.137 1.155 5,215,071 -0.04(-3.11%)
Feb 08, 2007 1.141 1.192 1.138 1.192 4,144,204 +0.05(+4.02%)
Feb 07, 2007 1.122 1.159 1.122 1.146 2,767,219 +0.02(+1.60%)
Feb 06, 2007 1.123 1.129 1.111 1.128 3,164,487 +0.01(+1.11%)
Feb 05, 2007 1.109 1.123 1.081 1.115 2,610,559 +0.01(+0.61%)
Feb 02, 2007 1.132 1.133 1.108 1.109 1,885,376 -0.01(-1.30%)
Feb 01, 2007 1.115 1.138 1.113 1.123 3,916,448 +0.01(+0.91%)
Jan 31, 2007 1.111 1.124 1.099 1.113 2,464,909 +0.00(+0.30%)
Jan 30, 2007 1.093 1.132 1.093 1.110 3,503,661 +0.02(+1.54%)
Jan 29, 2007 1.043 1.096 1.019 1.093 6,832,440 +0.05(+5.19%)
Jan 26, 2007 1.025 1.046 1.020 1.039 1,738,303 +0.01(+1.43%)
Jan 25, 2007 1.021 1.025 1.004 1.024 2,778,292 +0.01(+1.00%)
Jan 24, 2007 1.012 1.019 0.9929 1.014 3,401,341 +0.01(+1.46%)
Jan 23, 2007 0.9636 1.006 0.9614 0.9996 3,154,188 +0.03(+3.37%)
Jan 22, 2007 1.015 1.015 0.9501 0.9670 3,338,499 -0.05(-4.66%)
Jan 19, 2007 0.9782 1.015 0.9681 1.014 3,508,241 +0.04(+3.92%)
Jan 18, 2007 0.9389 0.9839 0.9389 0.9760 4,323,409 +0.05(+5.53%)
Jan 17, 2007 0.9378 0.9423 0.9220 0.9248 3,196,521 -0.01(-1.50%)
Jan 16, 2007 0.9490 0.9546 0.9288 0.9389 4,175,580 -0.01(-1.07%)
Jan 12, 2007 0.9501 0.9614 0.9333 0.9490 3,627,682 +0.00(+0.24%)
Jan 11, 2007 0.9355 0.9591 0.9321 0.9467 3,696,670 +0.01(+1.32%)
Jan 10, 2007 0.9411 0.9445 0.9276 0.9344 4,222,974 -0.01(-1.42%)
Jan 09, 2007 0.9546 0.9614 0.9400 0.9479 3,589,111 -0.01(-0.82%)
Jan 08, 2007 0.9737 0.9782 0.9546 0.9557 3,170,863 -0.02(-1.73%)
Jan 05, 2007 0.9850 0.9861 0.9614 0.9726 1,328,060 -0.02(-2.15%)
Jan 04, 2007 0.9670 0.9962 0.9614 0.9940 3,158,199 +0.02(+2.08%)
Jan 03, 2007 1.006 1.010 0.9614 0.9737 4,755,504 -0.03(-2.70%)
Dec 29, 2006 1.016 1.022 0.9962 1.001 2,536,680 -0.02(-1.98%)
Dec 28, 2006 1.030 1.037 1.015 1.021 1,749,145 -0.02(-1.52%)
Dec 27, 2006 1.042 1.043 1.025 1.037 2,134,708 +0.00(+0.00%)
Dec 26, 2006 1.034 1.051 1.030 1.037 1,653,957 -0.00(-0.11%)
Dec 22, 2006 1.042 1.048 1.031 1.038 749,364 +0.00(+0.00%)
Dec 21, 2006 1.058 1.069 1.029 1.038 2,822,191 -0.02(-2.22%)
Dec 20, 2006 1.052 1.082 1.051 1.061 5,143,851 +0.01(+0.96%)
Dec 19, 2006 1.065 1.074 1.037 1.051 8,632,287 -0.02(-2.20%)
Dec 18, 2006 1.068 1.079 1.066 1.075 2,562,516 +0.01(+0.95%)
Dec 15, 2006 1.061 1.068 1.060 1.065 3,023,319 +0.00(+0.42%)
Dec 14, 2006 1.063 1.068 1.057 1.060 5,110,642 -0.00(-0.21%)
Dec 13, 2006 1.058 1.068 1.057 1.063 2,504,548 +0.00(+0.42%)
Dec 12, 2006 1.058 1.067 1.057 1.058 4,977,657 -0.00(-0.32%)
Dec 11, 2006 1.058 1.070 1.054 1.061 3,755,776 -0.00(-0.32%)
Dec 08, 2006 1.057 1.069 1.054 1.065 2,972,634 +0.00(+0.21%)
Dec 07, 2006 1.065 1.077 1.056 1.063 3,745,335 -0.00(-0.11%)
Dec 06, 2006 1.076 1.084 1.059 1.064 4,132,935 -0.01(-0.94%)
Dec 05, 2006 1.093 1.101 1.057 1.074 3,966,092 -0.01(-1.04%)
Dec 04, 2006 1.040 1.091 1.033 1.085 4,076,043 +0.04(+4.21%)
Dec 01, 2006 1.100 1.100 1.023 1.041 5,780,818 -0.06(-5.32%)
Nov 30, 2006 0.9850 1.124 0.9839 1.100 13,303,018 +0.11(+11.64%)
Nov 29, 2006 0.9467 0.9951 0.9467 0.9850 4,890,313 +0.04(+4.78%)
Nov 28, 2006 0.9378 0.9569 0.9288 0.9400 1,415,858 +0.00(+0.24%)
Nov 27, 2006 0.9737 0.9771 0.9344 0.9378 3,210,893 -0.04(-3.92%)
Nov 24, 2006 0.9760 1.012 0.9715 0.9760 932,883 -0.01(-1.25%)
Nov 22, 2006 0.9973 0.9996 0.9771 0.9884 1,987,226 -0.01(-1.12%)
Nov 21, 2006 1.004 1.010 0.9962 0.9996 1,833,171 -0.00(-0.11%)
Nov 20, 2006 0.9839 1.015 0.9782 1.001 1,804,347 +0.01(+1.48%)
Nov 17, 2006 1.010 1.014 0.9794 0.9861 2,286,584 -0.02(-2.12%)
Nov 16, 2006 0.9839 1.018 0.9794 1.007 3,685,001 +0.02(+2.40%)
Nov 15, 2006 0.9423 0.9917 0.9344 0.9839 3,745,202 +0.02(+2.58%)
Nov 14, 2006 0.9423 0.9692 0.9355 0.9591 2,991,853 +0.01(+1.55%)
Nov 13, 2006 0.9434 0.9501 0.9310 0.9445 2,568,243 -0.01(-0.59%)
Nov 10, 2006 0.9333 0.9501 0.9288 0.9501 1,516,213 +0.01(+1.56%)
Nov 09, 2006 0.9524 0.9625 0.9164 0.9355 6,097,599 -0.02(-2.12%)
Nov 08, 2006 0.9569 0.9704 0.9445 0.9557 3,904,015 -0.01(-1.39%)
Nov 07, 2006 0.9557 0.9816 0.9557 0.9692 3,609,575 +0.01(+0.94%)
Nov 06, 2006 0.9546 0.9760 0.9434 0.9602 7,200,118 -0.02(-2.40%)
Nov 03, 2006 0.9760 1.005 0.9625 0.9839 6,107,720 +0.01(+0.69%)
Nov 02, 2006 0.9512 1.018 0.9355 0.9771 6,726,339 +0.02(+2.36%)
Nov 01, 2006 1.023 1.039 0.9456 0.9546 8,778,969 -0.07(-6.70%)
Oct 31, 2006 1.054 1.059 1.021 1.023 5,430,891 -0.04(-3.50%)
Oct 30, 2006 1.038 1.079 1.029 1.060 5,726,567 +0.01(+0.75%)
Oct 27, 2006 1.146 1.163 1.030 1.052 18,106,662 -0.11(-9.83%)
Oct 26, 2006 1.372 1.376 1.130 1.167 18,010,478 -0.20(-14.78%)
Oct 25, 2006 1.379 1.418 1.347 1.370 5,000,273 +0.00(+0.33%)
Oct 24, 2006 1.400 1.403 1.353 1.365 4,738,411 -0.03(-1.86%)
Oct 23, 2006 1.345 1.399 1.339 1.391 1,436,544 +0.05(+3.43%)
Oct 20, 2006 1.361 1.367 1.340 1.345 1,977,914 -0.01(-0.58%)
Oct 19, 2006 1.344 1.373 1.335 1.353 1,314,213 +0.01(+0.75%)
Oct 18, 2006 1.366 1.395 1.336 1.343 2,481,122 -0.01(-0.67%)
Oct 17, 2006 1.343 1.370 1.322 1.352 2,291,946 -0.01(-0.58%)
Oct 16, 2006 1.349 1.389 1.331 1.359 1,305,177 +0.01(+0.67%)
Oct 13, 2006 1.341 1.368 1.314 1.350 4,838,099 +0.01(+0.67%)
Oct 12, 2006 1.346 1.376 1.337 1.341 5,713,983 +0.01(+0.68%)
Oct 11, 2006 1.299 1.343 1.287 1.332 2,893,126 +0.03(+2.51%)
Oct 10, 2006 1.298 1.314 1.278 1.300 2,427,084 +0.01(+0.96%)
Oct 09, 2006 1.281 1.293 1.239 1.287 1,569,485 -0.00(-0.17%)
Oct 06, 2006 1.237 1.295 1.237 1.290 4,364,498 +0.06(+4.65%)
Oct 05, 2006 1.209 1.248 1.205 1.232 1,745,454 +0.02(+1.48%)
Oct 04, 2006 1.194 1.230 1.188 1.214 1,529,180 +0.02(+1.93%)
Oct 03, 2006 1.155 1.208 1.127 1.191 1,938,507 +0.03(+2.47%)
Oct 02, 2006 1.191 1.196 1.153 1.163 2,619,693 -0.03(-2.82%)
Sep 29, 2006 1.191 1.244 1.183 1.196 3,008,831 +0.00(+0.28%)
Sep 28, 2006 1.246 1.265 1.191 1.193 4,943,345 -0.04(-3.55%)
Sep 27, 2006 1.237 1.271 1.227 1.237 2,415,585 +0.00(+0.00%)
Sep 26, 2006 1.199 1.239 1.199 1.237 3,951,284 +0.04(+3.09%)
Sep 25, 2006 1.171 1.218 1.158 1.200 2,801,291 +0.04(+3.19%)
Sep 22, 2006 1.147 1.181 1.147 1.163 1,825,238 +0.00(+0.29%)
Sep 21, 2006 1.237 1.282 1.121 1.159 7,545,740 -0.05(-3.82%)
Sep 20, 2006 1.235 1.235 1.192 1.205 3,292,145 -0.02(-1.29%)
Sep 19, 2006 1.250 1.280 1.215 1.221 5,068,745 -0.03(-2.60%)
Sep 18, 2006 1.293 1.293 1.246 1.254 1,366,667 -0.04(-2.79%)
Sep 15, 2006 1.255 1.293 1.237 1.290 2,677,821 +0.04(+3.52%)
Sep 14, 2006 1.222 1.263 1.220 1.246 2,245,140 +0.02(+2.03%)
Sep 13, 2006 1.230 1.236 1.206 1.221 1,615,687 +0.01(+0.74%)
Sep 12, 2006 1.135 1.214 1.124 1.212 2,149,427 +0.07(+6.42%)
Sep 11, 2006 1.163 1.164 1.114 1.139 1,944,154 -0.04(-3.16%)
Sep 08, 2006 1.193 1.197 1.149 1.176 2,322,042 -0.02(-1.51%)
Sep 07, 2006 1.203 1.213 1.178 1.194 1,091,242 -0.02(-1.30%)
Sep 06, 2006 1.204 1.224 1.184 1.210 1,303,976 +0.00(+0.19%)
Sep 05, 2006 1.237 1.237 1.196 1.208 753,944 -0.02(-1.47%)
Sep 01, 2006 1.214 1.232 1.153 1.226 1,254,537 +0.02(+1.30%)
Aug 31, 2006 1.227 1.236 1.177 1.210 2,554,369 -0.01(-1.10%)
Aug 30, 2006 1.187 1.228 1.181 1.223 2,164,902 +0.04(+3.72%)
Aug 29, 2006 1.182 1.191 1.148 1.179 671,892 -0.00(-0.29%)
Aug 28, 2006 1.159 1.209 1.159 1.183 1,725,425 +0.02(+1.74%)
Aug 25, 2006 1.142 1.171 1.135 1.163 1,183,459 +0.01(+0.98%)
Aug 24, 2006 1.148 1.172 1.114 1.151 1,704,543 +0.00(+0.20%)
Aug 23, 2006 1.203 1.205 1.140 1.149 1,352,802 -0.05(-3.95%)
Aug 22, 2006 1.167 1.209 1.155 1.196 1,643,667 +0.03(+2.80%)
Aug 21, 2006 1.164 1.172 1.123 1.164 1,933,553 -0.00(-0.39%)
Aug 18, 2006 1.165 1.177 1.127 1.168 1,602,569 +0.01(+0.87%)
Aug 17, 2006 1.114 1.172 1.114 1.158 2,014,262 +0.04(+4.04%)
Aug 16, 2006 1.085 1.126 1.081 1.113 2,957,080 +0.04(+3.34%)
Aug 15, 2006 1.099 1.099 1.057 1.077 1,850,060 +0.00(+0.00%)
Aug 14, 2006 1.087 1.122 1.069 1.077 2,300,582 -0.01(-0.62%)
Aug 11, 2006 1.120 1.120 1.069 1.084 1,853,128 -0.04(-3.70%)
Aug 10, 2006 1.082 1.148 1.056 1.126 2,374,141 +0.03(+3.09%)
Aug 09, 2006 1.149 1.149 1.086 1.092 1,684,648 -0.05(-4.33%)
Aug 08, 2006 1.149 1.209 1.127 1.141 1,693,809 -0.01(-0.68%)
Aug 07, 2006 1.184 1.184 1.124 1.149 3,027,063 -0.03(-2.94%)
Aug 04, 2006 1.174 1.205 1.163 1.184 4,385,940 +0.03(+2.63%)
Aug 03, 2006 1.113 1.165 1.102 1.154 2,518,555 +0.03(+2.81%)
Aug 02, 2006 1.057 1.142 1.042 1.122 6,587,599 +0.07(+6.74%)
Aug 01, 2006 1.063 1.066 1.028 1.051 5,815,245 -0.01(-0.74%)
Jul 31, 2006 1.109 1.109 1.041 1.059 5,053,821 -0.04(-3.29%)
Jul 28, 2006 1.079 1.122 1.059 1.095 3,562,706 +0.02(+1.67%)
Jul 27, 2006 1.277 1.291 1.021 1.077 12,192,992 -0.15(-12.35%)
Jul 26, 2006 1.245 1.251 1.203 1.229 3,881,692 -0.02(-1.53%)
Jul 25, 2006 1.242 1.259 1.215 1.248 3,159,453 +0.01(+0.91%)
Jul 24, 2006 1.173 1.239 1.169 1.237 4,155,080 +0.06(+5.46%)
Jul 21, 2006 1.169 1.181 1.109 1.173 4,000,946 -0.00(-0.29%)
Jul 20, 2006 1.232 1.232 1.173 1.176 2,415,692 -0.05(-4.04%)
Jul 19, 2006 1.182 1.237 1.182 1.226 3,589,049 +0.04(+3.71%)
Jul 18, 2006 1.171 1.195 1.153 1.182 3,060,450 +0.00(+0.19%)
Jul 17, 2006 1.186 1.211 1.149 1.179 2,433,781 -0.02(-1.87%)
Jul 14, 2006 1.214 1.235 1.173 1.202 3,904,059 -0.02(-1.66%)
Jul 13, 2006 1.281 1.292 1.208 1.222 6,087,504 -0.08(-6.05%)
Jul 12, 2006 1.308 1.322 1.254 1.301 4,561,579 -0.01(-0.43%)
Jul 11, 2006 1.352 1.358 1.257 1.307 4,419,798 -0.05(-3.41%)
Jul 10, 2006 1.348 1.376 1.307 1.353 2,856,600 +0.00(+0.17%)
Jul 07, 2006 1.468 1.475 1.339 1.350 4,369,638 -0.12(-8.04%)
Jul 06, 2006 1.475 1.497 1.461 1.468 3,703,464 +0.00(+0.31%)
Jul 05, 2006 1.428 1.471 1.380 1.464 3,064,149 +0.03(+1.88%)
Jul 03, 2006 1.462 1.462 1.406 1.437 2,181,052 -0.00(-0.31%)
Jun 30, 2006 1.418 1.473 1.418 1.441 20,332,246 +0.04(+2.72%)
Jun 29, 2006 1.364 1.408 1.349 1.403 2,668,963 +0.05(+3.91%)
Jun 28, 2006 1.316 1.356 1.311 1.350 1,086,270 +0.03(+2.65%)
Jun 27, 2006 1.397 1.399 1.293 1.316 2,756,467 -0.07(-5.34%)
Jun 26, 2006 1.338 1.392 1.317 1.390 2,617,380 +0.06(+4.57%)
Jun 23, 2006 1.290 1.339 1.268 1.329 1,495,313 +0.04(+3.23%)
Jun 22, 2006 1.316 1.323 1.282 1.287 2,086,069 -0.03(-2.14%)
Jun 21, 2006 1.292 1.327 1.269 1.316 1,988,569 +0.03(+2.09%)
Jun 20, 2006 1.283 1.307 1.267 1.289 1,811,657 +0.01(+0.44%)
Jun 19, 2006 1.316 1.321 1.239 1.283 2,422,682 -0.03(-2.39%)
Jun 16, 2006 1.316 1.348 1.286 1.314 3,190,340 +0.00(+0.00%)
Jun 15, 2006 1.293 1.346 1.267 1.314 3,171,895 +0.04(+2.81%)
Jun 14, 2006 1.291 1.291 1.238 1.278 3,650,725 -0.02(-1.73%)
Jun 13, 2006 1.321 1.337 1.274 1.301 3,279,632 -0.04(-2.94%)
Jun 12, 2006 1.370 1.383 1.321 1.340 1,370,260 -0.02(-1.81%)
Jun 09, 2006 1.367 1.386 1.320 1.365 2,136,051 +0.01(+1.08%)
Jun 08, 2006 1.381 1.399 1.264 1.350 5,465,879 -0.04(-2.67%)
Jun 07, 2006 1.402 1.413 1.372 1.388 1,704,846 -0.01(-1.04%)
Jun 06, 2006 1.429 1.439 1.359 1.402 3,519,963 -0.03(-1.81%)
Jun 05, 2006 1.350 1.450 1.340 1.428 5,784,233 +0.08(+5.83%)
Jun 02, 2006 1.371 1.377 1.340 1.349 1,995,274 -0.01(-1.07%)
Jun 01, 2006 1.332 1.367 1.327 1.364 2,081,507 +0.03(+2.36%)
May 31, 2006 1.314 1.345 1.314 1.332 2,665,895 +0.03(+2.16%)
May 30, 2006 1.321 1.377 1.304 1.304 3,519,456 -0.02(-1.28%)
May 26, 2006 1.232 1.336 1.214 1.321 5,595,796 +0.09(+7.70%)
May 25, 2006 1.172 1.229 1.172 1.227 1,708,910 +0.06(+4.80%)
May 24, 2006 1.183 1.190 1.109 1.171 2,964,150 -0.02(-1.61%)
May 23, 2006 1.222 1.257 1.158 1.190 2,839,017 -0.03(-2.22%)
May 22, 2006 1.237 1.242 1.190 1.217 4,093,234 -0.03(-2.70%)
May 19, 2006 1.251 1.273 1.226 1.250 3,102,027 +0.00(+0.00%)
May 18, 2006 1.171 1.268 1.171 1.250 3,558,730 +0.08(+6.72%)
May 17, 2006 1.253 1.280 1.169 1.172 4,524,564 -0.09(-7.30%)
May 16, 2006 1.222 1.265 1.217 1.264 2,429,815 +0.04(+3.12%)
May 15, 2006 1.259 1.259 1.169 1.226 5,440,674 -0.05(-3.88%)
May 12, 2006 1.316 1.321 1.237 1.275 4,065,006 -0.05(-4.06%)
May 11, 2006 1.395 1.395 1.301 1.329 3,880,135 -0.04(-2.88%)
May 10, 2006 1.322 1.402 1.312 1.368 4,578,904 +0.04(+3.05%)
May 09, 2006 1.331 1.341 1.296 1.328 2,679,093 -0.00(-0.25%)
May 08, 2006 1.328 1.346 1.301 1.331 2,697,956 +0.01(+0.51%)
May 05, 2006 1.264 1.338 1.264 1.325 4,345,572 +0.06(+4.80%)
May 04, 2006 1.281 1.284 1.244 1.264 2,351,409 -0.02(-1.32%)
May 03, 2006 1.237 1.291 1.229 1.281 5,851,558 +0.04(+3.17%)
May 02, 2006 1.182 1.274 1.157 1.241 5,068,505 +0.06(+4.94%)
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.