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, 2011 0.4149 0.4219 0.4114 0.4219 675,354 +0.01(+1.41%)
Apr 28, 2011 0.4149 0.4173 0.4137 0.4161 126,262 +0.00(+0.28%)
Apr 27, 2011 0.4149 0.4173 0.4079 0.4149 344,199 +0.00(+0.85%)
Apr 26, 2011 0.4137 0.4196 0.4102 0.4114 275,458 -0.00(-0.57%)
Apr 25, 2011 0.4102 0.4143 0.4032 0.4137 227,433 +0.01(+2.62%)
Apr 21, 2011 0.4032 0.4079 0.3985 0.4032 462,058 +0.01(+1.47%)
Apr 20, 2011 0.4032 0.4091 0.3950 0.3973 299,654 -0.00(-0.88%)
Apr 19, 2011 0.4009 0.4020 0.3973 0.4009 391,594 -0.00(-0.29%)
Apr 18, 2011 0.4020 0.4067 0.3985 0.4020 387,618 -0.00(-1.15%)
Apr 15, 2011 0.4067 0.4126 0.3997 0.4067 221,375 -0.00(-0.86%)
Apr 14, 2011 0.4009 0.4102 0.4009 0.4102 150,501 +0.00(+0.00%)
Apr 13, 2011 0.4219 0.4219 0.4067 0.4102 647,540 -0.01(-2.78%)
Apr 12, 2011 0.4103 0.4243 0.4102 0.4219 789,399 -0.00(-0.83%)
Apr 11, 2011 0.4184 0.4266 0.4103 0.4255 908,938 +0.00(+1.11%)
Apr 08, 2011 0.4219 0.4231 0.4126 0.4208 778,213 -0.00(-0.28%)
Apr 07, 2011 0.4161 0.4255 0.4137 0.4219 638,266 -0.00(-0.28%)
Apr 06, 2011 0.4161 0.4231 0.4096 0.4231 1,085,112 +0.01(+1.40%)
Apr 05, 2011 0.3997 0.4184 0.3997 0.4173 767,054 +0.02(+3.79%)
Apr 04, 2011 0.4044 0.4091 0.3985 0.4020 881,560 -0.00(-0.29%)
Apr 01, 2011 0.3926 0.4032 0.3868 0.4032 1,371,133 +0.01(+2.69%)
Mar 31, 2011 0.3962 0.3962 0.3880 0.3926 1,199,848 +0.00(+0.00%)
Mar 30, 2011 0.3926 0.3985 0.3844 0.3926 691,769 +0.00(+0.30%)
Mar 29, 2011 0.3798 0.3915 0.3751 0.3915 831,145 +0.01(+3.09%)
Mar 28, 2011 0.3833 0.3915 0.3764 0.3798 1,269,929 -0.00(-0.61%)
Mar 25, 2011 0.3821 0.3821 0.3727 0.3821 239,974 +0.00(+0.62%)
Mar 24, 2011 0.3692 0.3798 0.3657 0.3798 229,429 +0.01(+3.85%)
Mar 23, 2011 0.3575 0.3704 0.3575 0.3657 131,245 +0.01(+2.63%)
Mar 22, 2011 0.3680 0.3680 0.3563 0.3563 99,822 -0.01(-3.18%)
Mar 21, 2011 0.3610 0.3680 0.3551 0.3680 1,088,047 +0.01(+2.61%)
Mar 18, 2011 0.3493 0.3610 0.3493 0.3587 695,404 +0.01(+2.34%)
Mar 17, 2011 0.3575 0.3575 0.3481 0.3505 260,818 -0.00(-0.99%)
Mar 16, 2011 0.3692 0.3704 0.3540 0.3540 485,538 -0.02(-4.13%)
Mar 15, 2011 0.3657 0.3727 0.3528 0.3692 1,502,191 -0.00(-1.25%)
Mar 14, 2011 0.3774 0.3821 0.3680 0.3739 806,130 -0.01(-2.45%)
Mar 11, 2011 0.3821 0.3962 0.3739 0.3833 1,143,564 +0.01(+1.40%)
Mar 10, 2011 0.3908 0.3908 0.3780 0.3780 1,943,631 -0.00(-1.22%)
Mar 09, 2011 0.3745 0.3873 0.3745 0.3826 711,129 +0.01(+1.54%)
Mar 08, 2011 0.3780 0.3792 0.3733 0.3768 2,250,896 -0.00(-0.31%)
Mar 07, 2011 0.3850 0.3885 0.3710 0.3780 464,307 -0.01(-1.81%)
Mar 04, 2011 0.3803 0.3908 0.3803 0.3850 1,616,788 +0.00(+0.00%)
Mar 03, 2011 0.3768 0.3861 0.3745 0.3850 607,661 +0.01(+3.12%)
Mar 02, 2011 0.3815 0.3826 0.3733 0.3733 243,451 -0.01(-2.73%)
Mar 01, 2011 0.3908 0.3908 0.3757 0.3838 663,763 -0.00(-0.60%)
Feb 28, 2011 0.3931 0.3978 0.3838 0.3861 1,778,988 -0.00(-1.19%)
Feb 25, 2011 0.3908 0.3931 0.3850 0.3908 1,318,232 +0.01(+1.51%)
Feb 24, 2011 0.3838 0.3873 0.3815 0.3850 197,667 +0.00(+0.00%)
Feb 23, 2011 0.3885 0.3896 0.3780 0.3850 1,222,510 -0.01(-1.78%)
Feb 22, 2011 0.3966 0.3966 0.3780 0.3920 1,587,701 -0.00(-0.88%)
Feb 18, 2011 0.3803 0.4001 0.3803 0.3954 2,072,342 +0.01(+2.72%)
Feb 17, 2011 0.3722 0.3850 0.3699 0.3850 2,455,881 +0.01(+1.85%)
Feb 16, 2011 0.3652 0.3803 0.3629 0.3780 2,831,173 +0.01(+3.50%)
Feb 15, 2011 0.3579 0.3652 0.3547 0.3652 919,587 +0.01(+2.61%)
Feb 14, 2011 0.3547 0.3594 0.3524 0.3559 535,326 +0.00(+0.99%)
Feb 11, 2011 0.3512 0.3559 0.3507 0.3524 439,966 +0.00(+0.33%)
Feb 10, 2011 0.3512 0.3547 0.3501 0.3512 662,894 -0.00(-0.33%)
Feb 09, 2011 0.3582 0.3582 0.3514 0.3524 715,858 -0.01(-2.26%)
Feb 08, 2011 0.3640 0.3664 0.3512 0.3605 1,700,936 +0.00(+0.65%)
Feb 07, 2011 0.3489 0.3640 0.3489 0.3582 1,036,717 +0.01(+1.99%)
Feb 04, 2011 0.3431 0.3524 0.3431 0.3512 1,572,465 +0.01(+3.07%)
Feb 03, 2011 0.3547 0.3559 0.3408 0.3408 916,070 -0.02(-4.25%)
Feb 02, 2011 0.3571 0.3605 0.3524 0.3559 878,514 +0.00(+0.00%)
Feb 01, 2011 0.3536 0.3582 0.3431 0.3559 2,592,812 +0.00(+0.33%)
Jan 31, 2011 0.3594 0.3605 0.3431 0.3547 1,359,347 -0.01(-1.93%)
Jan 28, 2011 0.3664 0.3699 0.3524 0.3617 1,903,048 -0.01(-2.51%)
Jan 27, 2011 0.3640 0.3745 0.3629 0.3710 2,480,798 +0.01(+1.92%)
Jan 26, 2011 0.3396 0.3652 0.3268 0.3640 5,081,675 +0.02(+5.74%)
Jan 25, 2011 0.3326 0.3501 0.3315 0.3443 3,231,667 +0.01(+4.23%)
Jan 24, 2011 0.3280 0.3419 0.3233 0.3303 3,471,662 +0.00(+0.00%)
Jan 21, 2011 0.3268 0.3361 0.3251 0.3303 2,805,887 +0.00(+1.43%)
Jan 20, 2011 0.3210 0.3268 0.3198 0.3257 764,548 +0.00(+0.36%)
Jan 19, 2011 0.3233 0.3257 0.3164 0.3245 2,094,104 -0.00(-0.36%)
Jan 18, 2011 0.3291 0.3291 0.3187 0.3257 881,360 -0.01(-2.78%)
Jan 14, 2011 0.3373 0.3466 0.3315 0.3350 932,905 -0.00(-1.37%)
Jan 13, 2011 0.3198 0.3396 0.3198 0.3396 2,971,467 +0.02(+6.57%)
Jan 12, 2011 0.3175 0.3210 0.3129 0.3187 671,209 +0.01(+1.86%)
Jan 11, 2011 0.3152 0.3152 0.3094 0.3129 481,245 +0.00(+0.37%)
Jan 10, 2011 0.3082 0.3140 0.3047 0.3117 1,167,595 +0.00(+1.13%)
Jan 07, 2011 0.3070 0.3094 0.3036 0.3082 651,519 +0.00(+0.38%)
Jan 06, 2011 0.3117 0.3117 0.3024 0.3070 1,118,260 -0.00(-1.12%)
Jan 05, 2011 0.3117 0.3117 0.3070 0.3105 1,046,304 -0.00(-0.74%)
Jan 04, 2011 0.3164 0.3164 0.3094 0.3129 1,316,925 -0.00(-1.47%)
Jan 03, 2011 0.3105 0.3233 0.3094 0.3175 2,559,839 +0.01(+2.25%)
Dec 31, 2010 0.3175 0.3245 0.3105 0.3105 1,633,485 -0.00(-1.11%)
Dec 30, 2010 0.3129 0.3142 0.3105 0.3140 987,717 +0.00(+0.00%)
Dec 29, 2010 0.3082 0.3140 0.3070 0.3140 770,481 +0.00(+1.50%)
Dec 28, 2010 0.3105 0.3117 0.3059 0.3094 335,346 -0.00(-1.12%)
Dec 27, 2010 0.3164 0.3164 0.3094 0.3129 332,629 -0.00(-1.10%)
Dec 23, 2010 0.3140 0.3303 0.3117 0.3164 2,213,470 +0.00(+1.12%)
Dec 22, 2010 0.3001 0.3129 0.2977 0.3129 1,622,307 +0.01(+3.86%)
Dec 21, 2010 0.3001 0.3024 0.2954 0.3012 2,513,883 +0.00(+1.57%)
Dec 20, 2010 0.3117 0.3117 0.2954 0.2966 2,578,015 -0.02(-5.20%)
Dec 17, 2010 0.2966 0.3129 0.2966 0.3129 974,132 +0.02(+5.49%)
Dec 16, 2010 0.3059 0.3070 0.2966 0.2966 1,386,603 -0.01(-2.67%)
Dec 15, 2010 0.3047 0.3117 0.3024 0.3047 1,399,035 -0.01(-2.24%)
Dec 14, 2010 0.3059 0.3129 0.3059 0.3117 804,598 +0.00(+0.37%)
Dec 13, 2010 0.3152 0.3222 0.3024 0.3105 2,936,679 +0.00(+0.19%)
Dec 10, 2010 0.3100 0.3123 0.3077 0.3100 838,737 -0.00(-0.37%)
Dec 09, 2010 0.3169 0.3169 0.3065 0.3111 735,938 -0.00(-1.46%)
Dec 08, 2010 0.3111 0.3157 0.3111 0.3157 540,383 +0.00(+1.48%)
Dec 07, 2010 0.3053 0.3168 0.3030 0.3111 1,732,218 +0.00(+1.50%)
Dec 06, 2010 0.3100 0.3169 0.3065 0.3065 1,193,823 -0.01(-1.84%)
Dec 03, 2010 0.3065 0.3146 0.3057 0.3123 873,191 +0.00(+1.12%)
Dec 02, 2010 0.3065 0.3134 0.3065 0.3088 863,505 +0.00(+0.37%)
Dec 01, 2010 0.3077 0.3134 0.3030 0.3077 474,712 -0.00(-0.37%)
Nov 30, 2010 0.3042 0.3111 0.3010 0.3088 385,035 +0.00(+1.51%)
Nov 29, 2010 0.3111 0.3111 0.3030 0.3042 234,696 -0.00(-1.49%)
Nov 26, 2010 0.3065 0.3146 0.3065 0.3088 185,679 +0.00(+0.00%)
Nov 24, 2010 0.3100 0.3088 0.3088 0.3088 195,867 +0.00(+0.00%)
Nov 23, 2010 0.3007 0.3123 0.3007 0.3088 622,986 +0.00(+0.75%)
Nov 22, 2010 0.3111 0.3215 0.3065 0.3065 1,097,577 -0.00(-1.12%)
Nov 19, 2010 0.3100 0.3111 0.3077 0.3100 173,477 +0.00(+0.75%)
Nov 18, 2010 0.3180 0.3180 0.3053 0.3077 779,080 -0.00(-1.48%)
Nov 17, 2010 0.3157 0.3180 0.3100 0.3123 371,288 -0.00(-1.45%)
Nov 16, 2010 0.3238 0.3238 0.3169 0.3169 384,376 -0.01(-2.14%)
Nov 15, 2010 0.3284 0.3307 0.3226 0.3238 400,344 -0.01(-1.75%)
Nov 12, 2010 0.3342 0.3365 0.3284 0.3295 478,808 -0.01(-3.05%)
Nov 11, 2010 0.3342 0.3422 0.3342 0.3399 97,521 +0.00(+0.34%)
Nov 10, 2010 0.3365 0.3388 0.3342 0.3388 334,994 +0.00(+0.68%)
Nov 09, 2010 0.3399 0.3445 0.3353 0.3365 438,261 -0.01(-1.68%)
Nov 08, 2010 0.3422 0.3434 0.3342 0.3422 488,710 -0.00(-1.33%)
Nov 05, 2010 0.3468 0.3514 0.3365 0.3468 1,595,035 -0.01(-4.14%)
Nov 04, 2010 0.3514 0.3641 0.3491 0.3618 1,324,236 +0.01(+2.61%)
Nov 03, 2010 0.3514 0.3618 0.3514 0.3526 530,550 -0.00(-0.33%)
Nov 02, 2010 0.3549 0.3549 0.3514 0.3537 472,924 -0.00(-0.97%)
Nov 01, 2010 0.3537 0.3664 0.3491 0.3572 1,057,099 +0.00(+1.31%)
Oct 29, 2010 0.3480 0.3526 0.3457 0.3526 1,175,163 +0.01(+1.66%)
Oct 28, 2010 0.3457 0.3491 0.3403 0.3468 576,781 +0.00(+0.67%)
Oct 27, 2010 0.3342 0.3514 0.3342 0.3445 1,257,480 +0.01(+3.82%)
Oct 25, 2010 0.3388 0.3388 0.3295 0.3318 2,572,361 -0.01(-2.04%)
Oct 22, 2010 0.3342 0.3388 0.3284 0.3388 1,226,715 +0.00(+1.38%)
Oct 21, 2010 0.3284 0.3353 0.3249 0.3342 1,363,047 +0.01(+2.11%)
Oct 20, 2010 0.3226 0.3330 0.3215 0.3272 2,223,871 +0.00(+0.35%)
Oct 19, 2010 0.3330 0.3330 0.3169 0.3261 1,816,739 -0.00(-1.05%)
Oct 18, 2010 0.3284 0.3307 0.3238 0.3295 1,540,846 +0.00(+0.35%)
Oct 15, 2010 0.3295 0.3342 0.3215 0.3284 1,359,246 -0.00(-1.38%)
Oct 14, 2010 0.3307 0.3330 0.3261 0.3330 3,940,243 +0.00(+0.35%)
Oct 13, 2010 0.3318 0.3330 0.3249 0.3318 1,076,149 +0.00(+0.00%)
Oct 12, 2010 0.3231 0.3318 0.3215 0.3318 248,902 +0.00(+1.41%)
Oct 11, 2010 0.3249 0.3272 0.3146 0.3272 389,357 -0.00(-0.35%)
Oct 08, 2010 0.3307 0.3307 0.3157 0.3284 640,647 -0.01(-1.72%)
Oct 07, 2010 0.3261 0.3342 0.3238 0.3342 348,255 +0.00(+1.40%)
Oct 06, 2010 0.3295 0.3307 0.3226 0.3295 291,202 -0.00(-1.04%)
Oct 05, 2010 0.3284 0.3330 0.3238 0.3330 843,093 +0.00(+0.00%)
Oct 04, 2010 0.3388 0.3399 0.3272 0.3330 749,477 -0.01(-2.03%)
Oct 01, 2010 0.3238 0.3399 0.3192 0.3399 972,032 +0.02(+4.98%)
Sep 30, 2010 0.3215 0.3238 0.3123 0.3238 1,694,597 +0.01(+2.18%)
Sep 29, 2010 0.3215 0.3215 0.3088 0.3169 697,423 -0.00(-0.72%)
Sep 28, 2010 0.3088 0.3192 0.3069 0.3192 897,751 +0.00(+0.73%)
Sep 27, 2010 0.3157 0.3180 0.3123 0.3169 617,857 -0.00(-0.36%)
Sep 24, 2010 0.3203 0.3226 0.3134 0.3180 654,507 -0.00(-1.43%)
Sep 23, 2010 0.3181 0.3226 0.3180 0.3226 401,794 +0.00(+1.45%)
Sep 22, 2010 0.3192 0.3192 0.3157 0.3180 545,104 -0.00(-1.43%)
Sep 21, 2010 0.2927 0.3226 0.2927 0.3226 790,518 +0.01(+2.56%)
Sep 20, 2010 0.3065 0.3146 0.3007 0.3146 912,444 +0.00(+1.49%)
Sep 17, 2010 0.3111 0.3134 0.3042 0.3100 669,009 -0.00(-0.37%)
Sep 15, 2010 0.3065 0.3111 0.3042 0.3111 292,608 +0.01(+2.66%)
Sep 14, 2010 0.3111 0.3169 0.3019 0.3030 848,231 -0.01(-3.31%)
Sep 13, 2010 0.3134 0.3180 0.3088 0.3134 351,484 +0.00(+0.93%)
Sep 10, 2010 0.3128 0.3151 0.3105 0.3105 273,372 -0.00(-1.27%)
Sep 09, 2010 0.3140 0.3185 0.3094 0.3145 217,086 +0.00(+0.18%)
Sep 08, 2010 0.3185 0.3219 0.3140 0.3140 171,897 -0.01(-2.48%)
Sep 07, 2010 0.3140 0.3254 0.3117 0.3220 540,771 +0.01(+2.55%)
Sep 03, 2010 0.3220 0.3220 0.3071 0.3140 582,438 -0.00(-0.36%)
Sep 02, 2010 0.3231 0.3231 0.3105 0.3151 395,825 -0.01(-3.16%)
Sep 01, 2010 0.3185 0.3288 0.3071 0.3254 621,819 +0.01(+1.79%)
Aug 31, 2010 0.2980 0.3197 0.2957 0.3197 713,790 +0.02(+6.06%)
Aug 30, 2010 0.3083 0.3094 0.2980 0.3014 301,900 -0.01(-3.12%)
Aug 27, 2010 0.3094 0.3128 0.2968 0.3111 350,216 +0.01(+2.06%)
Aug 26, 2010 0.3083 0.3128 0.2968 0.3048 522,587 +0.00(+0.75%)
Aug 25, 2010 0.3048 0.3117 0.2991 0.3025 204,972 -0.00(-0.75%)
Aug 24, 2010 0.3117 0.3117 0.3048 0.3048 709,997 -0.01(-2.91%)
Aug 23, 2010 0.3311 0.3311 0.3117 0.3140 616,476 -0.01(-4.51%)
Aug 20, 2010 0.3254 0.3301 0.3174 0.3288 940,441 +0.00(+0.00%)
Aug 19, 2010 0.3299 0.3299 0.3254 0.3288 172,861 -0.00(-0.69%)
Aug 18, 2010 0.3299 0.3311 0.3280 0.3311 92,846 +0.00(+0.69%)
Aug 17, 2010 0.3322 0.3346 0.3288 0.3288 351,836 -0.00(-0.35%)
Aug 16, 2010 0.3345 0.3357 0.3288 0.3299 263,658 +0.00(+0.70%)
Aug 13, 2010 0.3311 0.3357 0.3277 0.3277 407,501 -0.01(-2.38%)
Aug 12, 2010 0.3254 0.3357 0.3254 0.3357 542,102 +0.00(+1.38%)
Aug 11, 2010 0.3288 0.3322 0.3265 0.3311 1,268,585 -0.00(-0.68%)
Aug 10, 2010 0.3288 0.3334 0.3265 0.3334 605,448 -0.00(-0.68%)
Aug 09, 2010 0.3288 0.3368 0.3288 0.3357 625,472 +0.00(+1.38%)
Aug 06, 2010 0.3311 0.3334 0.3242 0.3311 642,105 +0.00(+0.00%)
Aug 05, 2010 0.3425 0.3425 0.3265 0.3311 2,632,232 -0.02(-4.61%)
Aug 04, 2010 0.3482 0.3528 0.3448 0.3471 980,286 -0.01(-1.62%)
Aug 03, 2010 0.3493 0.3562 0.3471 0.3528 231,600 +0.00(+0.00%)
Aug 02, 2010 0.3505 0.3551 0.3459 0.3528 302,487 +0.00(+0.98%)
Jul 30, 2010 0.3505 0.3608 0.3493 0.3493 710,891 -0.01(-2.86%)
Jul 29, 2010 0.3562 0.3596 0.3482 0.3596 689,641 +0.00(+0.96%)
Jul 28, 2010 0.3493 0.3562 0.3436 0.3562 728,199 +0.01(+2.13%)
Jul 27, 2010 0.3482 0.3505 0.3402 0.3488 1,631,668 +0.01(+1.83%)
Jul 26, 2010 0.3299 0.3505 0.3242 0.3425 2,250,142 +0.02(+4.90%)
Jul 23, 2010 0.3254 0.3322 0.3162 0.3265 230,032 +0.00(+1.06%)
Jul 22, 2010 0.3197 0.3254 0.3162 0.3231 314,470 +0.00(+1.07%)
Jul 21, 2010 0.3197 0.3276 0.3191 0.3197 319,471 +0.00(+0.36%)
Jul 20, 2010 0.3094 0.3197 0.3083 0.3185 256,230 +0.00(+0.72%)
Jul 19, 2010 0.3185 0.3197 0.3105 0.3162 517,226 -0.00(-1.42%)
Jul 16, 2010 0.3208 0.3254 0.3185 0.3208 189,792 -0.01(-2.43%)
Jul 15, 2010 0.3288 0.3299 0.3220 0.3288 227,877 -0.00(-0.69%)
Jul 14, 2010 0.3311 0.3368 0.3242 0.3311 301,138 +0.00(+0.00%)
Jul 13, 2010 0.3265 0.3368 0.3254 0.3311 310,712 +0.00(+1.05%)
Jul 12, 2010 0.3231 0.3299 0.3231 0.3277 128,557 +0.00(+0.00%)
Jul 09, 2010 0.3151 0.3299 0.3105 0.3277 557,545 +0.01(+3.24%)
Jul 08, 2010 0.3231 0.3242 0.3071 0.3174 861,802 -0.00(-0.71%)
Jul 07, 2010 0.3208 0.3242 0.3174 0.3197 247,112 +0.00(+1.08%)
Jul 06, 2010 0.3265 0.3311 0.3128 0.3162 1,347,180 -0.01(-3.15%)
Jul 02, 2010 0.3151 0.3265 0.3151 0.3265 692,304 +0.01(+4.00%)
Jul 01, 2010 0.3288 0.3299 0.3140 0.3140 709,910 -0.01(-4.51%)
Jun 30, 2010 0.3368 0.3368 0.3151 0.3288 2,392,250 +0.00(+0.70%)
Jun 29, 2010 0.3357 0.3368 0.3231 0.3265 755,080 -0.01(-2.39%)
Jun 25, 2010 0.3265 0.3357 0.3254 0.3345 457,725 +0.01(+2.81%)
Jun 24, 2010 0.3259 0.3345 0.3254 0.3254 172,467 -0.00(-0.35%)
Jun 23, 2010 0.3231 0.3351 0.3231 0.3265 264,762 +0.00(+0.35%)
Jun 22, 2010 0.3379 0.3379 0.3220 0.3254 342,482 -0.01(-2.06%)
Jun 21, 2010 0.3425 0.3436 0.3311 0.3322 713,597 -0.01(-3.00%)
Jun 18, 2010 0.3402 0.3425 0.3322 0.3425 530,943 +0.00(+0.67%)
Jun 17, 2010 0.3414 0.3425 0.3311 0.3402 470,934 +0.00(+1.02%)
Jun 16, 2010 0.3379 0.3471 0.3334 0.3368 708,902 +0.00(+0.00%)
Jun 15, 2010 0.3414 0.3425 0.3368 0.3368 191,509 -0.00(-0.67%)
Jun 14, 2010 0.3471 0.3516 0.3242 0.3391 458,312 -0.00(-0.34%)
Jun 11, 2010 0.3288 0.3436 0.3288 0.3402 634,082 +0.00(+1.19%)
Jun 10, 2010 0.3226 0.3498 0.3226 0.3362 1,030,497 +0.01(+4.03%)
Jun 09, 2010 0.3170 0.3289 0.3136 0.3232 1,286,102 +0.01(+2.33%)
Jun 08, 2010 0.3215 0.3260 0.3147 0.3158 1,091,934 -0.01(-2.45%)
Jun 07, 2010 0.3294 0.3351 0.3226 0.3238 902,296 -0.01(-1.72%)
Jun 04, 2010 0.3374 0.3396 0.3192 0.3294 750,387 -0.01(-3.00%)
Jun 03, 2010 0.3509 0.3543 0.3294 0.3396 2,455,391 -0.01(-2.91%)
Jun 02, 2010 0.3453 0.3498 0.3407 0.3498 472,953 +0.01(+2.66%)
Jun 01, 2010 0.3464 0.3690 0.3407 0.3407 1,217,510 -0.01(-3.53%)
May 28, 2010 0.3453 0.3543 0.3419 0.3532 1,270,812 +0.01(+2.29%)
May 27, 2010 0.3453 0.3539 0.3351 0.3453 399,635 +0.01(+3.39%)
May 26, 2010 0.3249 0.3453 0.3249 0.3340 508,243 +0.01(+2.43%)
May 25, 2010 0.3147 0.3317 0.3091 0.3260 1,757,016 -0.00(-0.35%)
May 24, 2010 0.3396 0.3419 0.3260 0.3272 1,024,393 -0.02(-4.93%)
May 21, 2010 0.3294 0.3532 0.3260 0.3441 734,813 +0.00(+1.00%)
May 20, 2010 0.3317 0.3487 0.3260 0.3407 1,159,695 -0.01(-2.90%)
May 19, 2010 0.3589 0.3600 0.3509 0.3509 759,353 -0.01(-3.13%)
May 18, 2010 0.3657 0.3690 0.3577 0.3623 530,362 -0.01(-1.84%)
May 17, 2010 0.3736 0.3736 0.3555 0.3690 1,000,348 -0.01(-2.10%)
May 14, 2010 0.3770 0.3770 0.3600 0.3770 658,324 -0.00(-0.60%)
May 13, 2010 0.3974 0.3974 0.3713 0.3792 800,808 -0.02(-4.56%)
May 12, 2010 0.3758 0.3974 0.3758 0.3974 1,545,286 +0.02(+4.78%)
May 11, 2010 0.3792 0.3849 0.3634 0.3792 995,666 +0.01(+3.40%)
May 10, 2010 0.3623 0.3815 0.3509 0.3668 1,600,769 +0.02(+5.54%)
May 07, 2010 0.3611 0.3645 0.3260 0.3475 2,674,683 -0.01(-3.15%)
May 06, 2010 0.4177 0.4177 0.3566 0.3589 5,073,125 -0.05(-12.91%)
May 05, 2010 0.4234 0.4324 0.4075 0.4121 1,051,017 -0.00(-1.09%)
May 04, 2010 0.4302 0.4302 0.4109 0.4166 570,820 -0.01(-3.16%)
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.