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

Zix Corp (NQ: ZIXI )

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 (%)
May 31, 2007 1.870 1.880 1.800 1.840 178,577 +0.01(+0.55%)
May 30, 2007 1.790 1.850 1.790 1.830 125,887 +0.04(+2.23%)
May 29, 2007 1.750 1.850 1.750 1.790 169,478 +0.01(+0.56%)
May 25, 2007 1.830 1.850 1.760 1.780 174,732 -0.07(-3.78%)
May 24, 2007 1.880 1.930 1.790 1.850 273,691 -0.06(-3.15%)
May 23, 2007 1.680 1.930 1.680 1.910 602,626 +0.24(+14.38%)
May 22, 2007 1.740 1.760 1.630 1.670 752,986 -0.10(-5.65%)
May 21, 2007 1.900 1.940 1.750 1.770 377,938 -0.15(-7.81%)
May 18, 2007 1.960 1.980 1.900 1.920 225,760 -0.05(-2.54%)
May 17, 2007 1.940 2.000 1.930 1.970 196,607 +0.03(+1.55%)
May 16, 2007 1.910 2.020 1.900 1.940 346,693 +0.02(+1.05%)
May 15, 2007 1.910 1.960 1.900 1.920 392,671 -0.00(-0.01%)
May 14, 2007 2.020 2.040 1.890 1.920 347,154 -0.10(-4.95%)
May 11, 2007 2.000 2.060 1.970 2.020 347,544 +0.05(+2.54%)
May 10, 2007 2.060 2.120 1.940 1.970 843,913 -0.12(-5.75%)
May 09, 2007 2.190 2.200 2.060 2.090 288,110 -0.10(-4.56%)
May 08, 2007 2.290 2.290 2.161 2.190 273,497 +0.00(+0.00%)
May 07, 2007 2.110 2.220 2.110 2.190 176,739 +0.02(+0.92%)
May 04, 2007 2.200 2.240 2.110 2.170 249,714 -0.03(-1.36%)
May 03, 2007 2.150 2.240 2.150 2.200 241,533 +0.07(+3.29%)
May 02, 2007 2.070 2.200 2.070 2.130 156,095 +0.04(+1.91%)
May 01, 2007 2.140 2.170 2.030 2.090 399,412 -0.04(-1.88%)
Apr 30, 2007 2.250 2.260 2.130 2.130 348,373 -0.12(-5.33%)
Apr 27, 2007 2.360 2.360 2.210 2.250 243,450 -0.06(-2.60%)
Apr 26, 2007 2.310 2.440 2.060 2.310 956,113 -0.02(-0.86%)
Apr 25, 2007 2.430 2.450 2.310 2.330 438,923 -0.08(-3.32%)
Apr 24, 2007 2.350 2.420 2.270 2.410 505,811 +0.10(+4.33%)
Apr 23, 2007 2.360 2.370 2.250 2.310 359,418 -0.02(-0.86%)
Apr 20, 2007 2.450 2.490 2.270 2.330 785,239 -0.05(-2.18%)
Apr 19, 2007 2.240 2.420 2.230 2.382 830,327 +0.16(+7.30%)
Apr 18, 2007 2.270 2.350 2.170 2.220 672,665 -0.04(-1.77%)
Apr 17, 2007 2.120 2.350 2.100 2.260 1,854,941 +0.18(+8.65%)
Apr 16, 2007 2.060 2.120 2.010 2.080 343,577 +0.01(+0.48%)
Apr 13, 2007 2.100 2.100 2.000 2.070 152,662 -0.02(-0.96%)
Apr 12, 2007 2.080 2.090 1.990 2.090 315,944 +0.05(+2.45%)
Apr 11, 2007 2.110 2.120 1.980 2.040 524,388 -0.07(-3.32%)
Apr 10, 2007 2.150 2.150 2.060 2.110 534,438 -0.03(-1.40%)
Apr 09, 2007 2.050 2.180 2.050 2.140 1,275,286 +0.10(+4.90%)
Apr 05, 2007 2.050 2.050 1.970 2.040 674,316 +0.00(+0.00%)
Apr 04, 2007 2.000 2.120 1.970 2.040 1,044,633 +0.04(+2.00%)
Apr 03, 2007 1.850 2.050 1.830 2.000 2,058,715 +0.19(+10.49%)
Apr 02, 2007 1.820 1.850 1.800 1.810 440,232 +0.00(+0.01%)
Mar 30, 2007 1.780 1.820 1.750 1.810 265,502 +0.04(+2.26%)
Mar 29, 2007 1.790 1.800 1.750 1.770 194,786 -0.02(-1.12%)
Mar 28, 2007 1.770 1.820 1.770 1.790 438,376 +0.01(+0.56%)
Mar 27, 2007 1.790 1.790 1.750 1.780 367,016 +0.03(+1.71%)
Mar 26, 2007 1.740 1.780 1.700 1.750 350,181 +0.00(+0.00%)
Mar 23, 2007 1.740 1.750 1.690 1.750 314,677 +0.03(+1.74%)
Mar 22, 2007 1.730 1.740 1.660 1.720 302,393 +0.01(+0.58%)
Mar 21, 2007 1.580 1.730 1.570 1.710 511,166 +0.12(+7.55%)
Mar 20, 2007 1.550 1.590 1.510 1.590 209,502 +0.08(+5.30%)
Mar 19, 2007 1.600 1.630 1.510 1.510 255,831 -0.10(-6.21%)
Mar 16, 2007 1.570 1.611 1.470 1.610 301,628 +0.03(+1.90%)
Mar 15, 2007 1.600 1.600 1.550 1.580 162,743 +0.03(+1.94%)
Mar 14, 2007 1.550 1.580 1.460 1.550 219,369 -0.01(-0.64%)
Mar 13, 2007 1.650 1.670 1.530 1.560 333,852 -0.09(-5.45%)
Mar 12, 2007 1.630 1.651 1.620 1.650 218,615 +0.04(+2.48%)
Mar 09, 2007 1.670 1.670 1.600 1.610 357,467 +0.02(+1.26%)
Mar 08, 2007 1.460 1.600 1.460 1.590 701,812 +0.11(+7.43%)
Mar 07, 2007 1.560 1.560 1.480 1.480 203,746 -0.03(-1.99%)
Mar 06, 2007 1.480 1.550 1.460 1.510 369,449 +0.09(+6.34%)
Mar 05, 2007 1.400 1.490 1.370 1.420 668,828 +0.00(+0.00%)
Mar 02, 2007 1.550 1.580 1.400 1.420 1,658,402 -0.17(-10.69%)
Mar 01, 2007 1.610 1.670 1.550 1.590 734,303 -0.11(-6.47%)
Feb 28, 2007 1.760 1.760 1.660 1.700 457,988 +0.00(+0.00%)
Feb 27, 2007 1.780 1.790 1.650 1.700 737,923 -0.12(-6.59%)
Feb 26, 2007 1.770 1.900 1.770 1.820 556,827 +0.01(+0.55%)
Feb 23, 2007 1.810 1.830 1.730 1.810 554,659 +0.00(+0.00%)
Feb 22, 2007 1.850 1.900 1.780 1.810 683,565 -0.06(-3.21%)
Feb 21, 2007 1.890 1.930 1.600 1.870 1,086,636 +0.04(+2.19%)
Feb 20, 2007 1.850 1.900 1.790 1.830 477,583 -0.04(-2.14%)
Feb 16, 2007 1.890 1.900 1.850 1.870 457,325 +0.01(+0.54%)
Feb 15, 2007 1.780 1.860 1.760 1.860 479,774 +0.11(+6.29%)
Feb 14, 2007 1.760 1.800 1.700 1.750 662,391 -0.04(-2.23%)
Feb 13, 2007 1.800 1.820 1.760 1.790 353,394 +0.00(+0.00%)
Feb 12, 2007 1.890 1.890 1.750 1.790 657,145 -0.01(-0.56%)
Feb 09, 2007 1.800 1.930 1.750 1.800 1,371,253 +0.04(+2.27%)
Feb 08, 2007 1.570 1.790 1.570 1.760 781,868 +0.17(+10.69%)
Feb 07, 2007 1.580 1.650 1.560 1.590 473,475 -0.01(-0.63%)
Feb 06, 2007 1.710 1.720 1.560 1.600 777,718 -0.13(-7.51%)
Feb 05, 2007 1.780 1.780 1.660 1.730 688,770 -0.02(-1.14%)
Feb 02, 2007 1.790 1.850 1.700 1.750 1,183,412 +0.01(+0.57%)
Feb 01, 2007 1.650 1.840 1.630 1.740 2,955,833 +0.11(+6.75%)
Jan 31, 2007 1.400 1.760 1.350 1.630 4,699,301 +0.26(+18.98%)
Jan 30, 2007 1.370 1.400 1.350 1.370 115,088 -0.02(-1.44%)
Jan 29, 2007 1.400 1.410 1.350 1.390 281,492 +0.01(+0.72%)
Jan 26, 2007 1.330 1.390 1.330 1.380 210,697 +0.03(+2.22%)
Jan 25, 2007 1.350 1.380 1.320 1.350 290,591 +0.02(+1.50%)
Jan 24, 2007 1.330 1.360 1.300 1.330 329,541 -0.01(-0.75%)
Jan 23, 2007 1.390 1.400 1.320 1.340 388,756 -0.05(-3.60%)
Jan 22, 2007 1.400 1.401 1.350 1.390 242,145 +0.01(+0.72%)
Jan 19, 2007 1.400 1.410 1.310 1.380 533,540 -0.02(-1.43%)
Jan 18, 2007 1.400 1.450 1.350 1.400 454,049 +0.02(+1.45%)
Jan 17, 2007 1.440 1.520 1.380 1.380 674,272 -0.08(-5.48%)
Jan 16, 2007 1.360 1.540 1.350 1.460 1,511,156 +0.09(+6.57%)
Jan 12, 2007 1.300 1.380 1.280 1.370 745,323 +0.09(+7.03%)
Jan 11, 2007 1.370 1.400 1.220 1.280 1,115,601 -0.08(-5.88%)
Jan 10, 2007 1.230 1.370 1.180 1.360 1,773,649 +0.13(+10.57%)
Jan 09, 2007 1.210 1.240 1.160 1.230 594,317 +0.04(+3.36%)
Jan 08, 2007 1.240 1.240 1.160 1.190 182,567 +0.04(+3.48%)
Jan 05, 2007 1.180 1.200 1.140 1.150 181,939 -0.02(-1.71%)
Jan 04, 2007 1.240 1.240 1.140 1.170 264,243 -0.04(-3.31%)
Jan 03, 2007 1.200 1.250 1.170 1.210 480,846 +0.02(+1.68%)
Dec 29, 2006 1.160 1.250 1.130 1.190 870,832 +0.02(+1.71%)
Dec 28, 2006 1.110 1.280 1.110 1.170 1,631,106 +0.06(+5.41%)
Dec 27, 2006 1.030 1.320 1.020 1.110 3,499,676 +0.08(+7.77%)
Dec 26, 2006 1.030 1.050 1.010 1.030 261,394 +0.00(+0.00%)
Dec 22, 2006 1.050 1.090 1.010 1.030 339,960 +0.01(+0.98%)
Dec 21, 2006 1.020 1.070 1.010 1.020 156,222 -0.03(-2.86%)
Dec 20, 2006 0.9500 1.070 0.9500 1.050 476,026 +0.08(+8.25%)
Dec 19, 2006 1.050 1.060 0.9100 0.9700 733,585 -0.10(-9.35%)
Dec 18, 2006 1.070 1.130 1.050 1.070 325,889 +0.00(+0.00%)
Dec 15, 2006 1.120 1.140 1.070 1.070 716,396 -0.07(-6.14%)
Dec 14, 2006 1.210 1.210 1.140 1.140 241,003 -0.04(-3.39%)
Dec 13, 2006 1.140 1.210 1.130 1.180 191,454 +0.04(+3.51%)
Dec 12, 2006 1.170 1.200 1.140 1.140 208,527 -0.04(-3.39%)
Dec 11, 2006 1.220 1.230 1.170 1.180 173,058 -0.02(-1.67%)
Dec 08, 2006 1.170 1.230 1.150 1.200 245,495 +0.02(+1.69%)
Dec 07, 2006 1.170 1.230 1.140 1.180 170,073 +0.00(+0.00%)
Dec 06, 2006 1.190 1.240 1.170 1.180 125,379 -0.02(-1.67%)
Dec 05, 2006 1.260 1.260 1.150 1.200 215,135 -0.02(-1.64%)
Dec 04, 2006 1.220 1.290 1.180 1.220 216,969 -0.01(-0.81%)
Dec 01, 2006 1.270 1.280 1.200 1.230 215,837 -0.01(-0.81%)
Nov 30, 2006 1.110 1.270 1.100 1.240 449,400 +0.12(+10.71%)
Nov 29, 2006 1.080 1.200 1.080 1.120 392,329 +0.03(+2.75%)
Nov 28, 2006 1.200 1.200 1.050 1.090 293,166 -0.03(-2.68%)
Nov 27, 2006 1.260 1.270 1.120 1.120 504,914 -0.13(-10.40%)
Nov 24, 2006 1.230 1.280 1.190 1.250 235,482 +0.01(+0.81%)
Nov 22, 2006 1.300 1.300 1.230 1.240 183,471 +0.00(+0.00%)
Nov 21, 2006 1.260 1.290 1.220 1.240 232,900 -0.02(-1.59%)
Nov 20, 2006 1.250 1.340 1.220 1.260 342,536 -0.01(-0.79%)
Nov 17, 2006 1.420 1.420 1.200 1.270 567,903 -0.14(-9.93%)
Nov 16, 2006 1.310 1.410 1.310 1.410 1,004,587 +0.12(+9.30%)
Nov 15, 2006 1.220 1.330 1.220 1.290 801,603 +0.07(+5.74%)
Nov 14, 2006 1.150 1.220 1.140 1.220 805,218 +0.09(+7.96%)
Nov 13, 2006 1.060 1.150 1.060 1.130 336,929 +0.07(+6.60%)
Nov 10, 2006 1.040 1.120 1.010 1.060 338,285 +0.01(+0.95%)
Nov 09, 2006 1.070 1.120 1.040 1.050 325,093 -0.03(-2.78%)
Nov 08, 2006 1.100 1.190 1.040 1.080 446,816 -0.09(-7.69%)
Nov 07, 2006 1.140 1.200 1.130 1.170 319,959 +0.02(+1.74%)
Nov 06, 2006 1.140 1.180 1.120 1.150 387,790 +0.03(+2.68%)
Nov 03, 2006 1.080 1.130 1.000 1.120 652,606 +0.02(+1.86%)
Nov 02, 2006 1.190 1.190 1.090 1.100 407,688 -0.03(-2.69%)
Nov 01, 2006 1.230 1.270 1.120 1.130 588,013 -0.07(-5.83%)
Oct 31, 2006 1.150 1.250 1.150 1.200 570,275 +0.06(+5.26%)
Oct 30, 2006 1.110 1.160 1.080 1.140 515,199 +0.09(+8.57%)
Oct 27, 2006 1.090 1.090 1.010 1.050 461,350 +0.04(+3.96%)
Oct 26, 2006 1.060 1.060 0.9800 1.010 720,062 -0.05(-4.72%)
Oct 25, 2006 1.130 1.150 1.050 1.060 534,410 -0.07(-6.19%)
Oct 24, 2006 1.170 1.290 1.060 1.130 2,134,465 -0.01(-0.88%)
Oct 23, 2006 1.080 1.190 1.040 1.140 1,279,321 +0.11(+10.68%)
Oct 20, 2006 0.9800 1.030 0.9400 1.030 710,499 +0.09(+9.57%)
Oct 19, 2006 0.8500 0.9700 0.8500 0.9400 306,847 +0.09(+10.59%)
Oct 18, 2006 0.9100 0.9500 0.8500 0.8500 343,531 -0.06(-6.59%)
Oct 17, 2006 1.000 1.020 0.8800 0.9100 780,464 -0.05(-5.21%)
Oct 16, 2006 0.9200 0.9800 0.8320 0.9600 878,905 +0.08(+9.09%)
Oct 13, 2006 0.8500 0.9000 0.8399 0.8800 538,431 +0.09(+11.39%)
Oct 12, 2006 0.7300 0.8200 0.7300 0.7900 474,469 +0.07(+9.72%)
Oct 11, 2006 0.7000 0.7700 0.7000 0.7200 1,892,566 +0.04(+5.88%)
Oct 10, 2006 0.6600 0.6969 0.6401 0.6800 330,134 +0.03(+4.62%)
Oct 09, 2006 0.5900 0.6500 0.5900 0.6500 289,781 +0.06(+10.17%)
Oct 06, 2006 0.5700 0.6050 0.5700 0.5900 164,960 +0.02(+2.61%)
Oct 05, 2006 0.5800 0.5999 0.5700 0.5750 254,168 +0.01(+0.88%)
Oct 04, 2006 0.5500 0.6600 0.5500 0.5700 564,699 +0.02(+3.64%)
Oct 03, 2006 0.6400 0.6400 0.5500 0.5500 264,837 -0.01(-1.79%)
Oct 02, 2006 0.6500 0.6700 0.5503 0.5600 266,085 -0.06(-9.68%)
Sep 29, 2006 0.5500 0.6800 0.5400 0.6200 673,758 +0.06(+10.71%)
Sep 28, 2006 0.5410 0.6000 0.5100 0.5600 1,603,971 +0.03(+5.66%)
Sep 27, 2006 0.6500 0.6501 0.5300 0.5300 978,193 -0.12(-18.46%)
Sep 26, 2006 0.6500 0.6800 0.6480 0.6500 171,520 -0.01(-1.52%)
Sep 25, 2006 0.6700 0.7100 0.6600 0.6600 252,754 -0.01(-1.49%)
Sep 22, 2006 0.6700 0.7200 0.6700 0.6700 186,778 -0.02(-2.90%)
Sep 21, 2006 0.7400 0.7400 0.6500 0.6900 432,795 -0.01(-1.43%)
Sep 20, 2006 0.7600 0.7700 0.7000 0.7000 452,870 -0.06(-7.89%)
Sep 19, 2006 0.7500 0.7900 0.7500 0.7600 296,686 -0.00(-0.13%)
Sep 18, 2006 0.8000 0.8200 0.7610 0.7610 247,126 -0.05(-6.05%)
Sep 15, 2006 0.8200 0.8300 0.8006 0.8100 170,468 -0.01(-1.22%)
Sep 14, 2006 0.8600 0.8900 0.8200 0.8200 300,780 +0.00(+0.00%)
Sep 13, 2006 0.8200 0.8500 0.8200 0.8200 122,910 +0.00(+0.00%)
Sep 12, 2006 0.8400 0.8800 0.8100 0.8200 153,849 -0.02(-2.38%)
Sep 11, 2006 0.8400 0.9100 0.8400 0.8400 227,857 -0.01(-1.18%)
Sep 08, 2006 0.8400 0.8900 0.8400 0.8500 151,924 +0.01(+1.19%)
Sep 07, 2006 0.8900 0.9100 0.8400 0.8400 234,100 -0.07(-7.69%)
Sep 06, 2006 0.9200 0.9200 0.9000 0.9100 56,232 +0.00(+0.00%)
Sep 05, 2006 0.9200 0.9200 0.8700 0.9100 128,205 +0.01(+1.11%)
Sep 01, 2006 0.8700 0.9200 0.8600 0.9000 222,336 +0.02(+2.27%)
Aug 31, 2006 0.8700 0.9000 0.8600 0.8800 106,925 +0.00(+0.00%)
Aug 30, 2006 0.9000 0.9000 0.8599 0.8800 69,733 +0.02(+2.33%)
Aug 29, 2006 0.9100 0.9100 0.8500 0.8600 98,083 -0.01(-1.15%)
Aug 28, 2006 0.9000 0.9100 0.8600 0.8700 59,278 -0.03(-3.33%)
Aug 25, 2006 0.8600 0.9100 0.8600 0.9000 45,494 +0.04(+4.65%)
Aug 24, 2006 0.8600 0.9000 0.8600 0.8600 88,310 +0.00(+0.00%)
Aug 23, 2006 0.9100 0.9101 0.8300 0.8600 160,027 -0.05(-5.55%)
Aug 22, 2006 0.9600 0.9600 0.9100 0.9105 45,270 -0.02(-2.10%)
Aug 21, 2006 0.9600 0.9600 0.9100 0.9300 135,183 +0.02(+2.20%)
Aug 18, 2006 0.9100 0.9100 0.8700 0.9100 92,030 +0.02(+2.25%)
Aug 17, 2006 0.8600 0.9500 0.8600 0.8900 206,767 +0.04(+4.71%)
Aug 16, 2006 0.8200 0.8700 0.8200 0.8500 91,276 +0.02(+2.41%)
Aug 15, 2006 0.8400 0.9200 0.8201 0.8300 86,638 -0.03(-3.49%)
Aug 14, 2006 0.8400 0.8800 0.8104 0.8600 289,459 +0.00(+0.00%)
Aug 11, 2006 0.8200 0.8800 0.8200 0.8600 139,618 -0.01(-1.15%)
Aug 10, 2006 0.8300 0.8700 0.8000 0.8700 195,183 +0.06(+7.63%)
Aug 09, 2006 0.9600 1.000 0.7900 0.8083 545,521 -0.14(-14.92%)
Aug 08, 2006 0.8900 0.9800 0.8900 0.9500 233,742 +0.05(+5.56%)
Aug 07, 2006 0.9700 1.020 0.9000 0.9000 297,515 -0.09(-9.09%)
Aug 04, 2006 1.040 1.040 0.9900 0.9900 117,009 +0.02(+2.06%)
Aug 03, 2006 0.9900 1.020 0.9700 0.9700 99,068 -0.02(-2.02%)
Aug 02, 2006 0.9900 1.040 0.9900 0.9900 122,785 +0.00(+0.00%)
Aug 01, 2006 1.060 1.120 0.9900 0.9900 457,081 -0.06(-5.71%)
Jul 31, 2006 1.040 1.060 1.030 1.050 168,577 +0.03(+2.94%)
Jul 28, 2006 1.030 1.040 0.9903 1.020 200,402 +0.03(+3.03%)
Jul 27, 2006 0.9900 1.010 0.9650 0.9900 2,154,521 -0.02(-1.98%)
Jul 26, 2006 0.9600 1.040 0.9600 1.010 2,572,935 +0.05(+5.10%)
Jul 25, 2006 1.060 1.060 0.9610 0.9610 811,073 +0.00(+0.10%)
Jul 24, 2006 0.9200 1.000 0.8900 0.9600 323,190 +0.03(+3.23%)
Jul 21, 2006 1.010 1.040 0.9300 0.9300 150,497 -0.07(-7.00%)
Jul 20, 2006 1.010 1.060 1.000 1.000 161,166 -0.01(-0.99%)
Jul 19, 2006 1.000 1.050 1.000 1.010 63,415 +0.01(+1.00%)
Jul 18, 2006 1.000 1.030 1.000 1.000 95,711 -0.01(-0.99%)
Jul 17, 2006 1.000 1.050 0.9500 1.010 186,734 +0.00(+0.00%)
Jul 14, 2006 1.090 1.090 1.000 1.010 218,308 -0.03(-2.88%)
Jul 13, 2006 1.040 1.150 1.040 1.040 711,566 +0.00(+0.00%)
Jul 12, 2006 0.9700 1.080 0.9700 1.040 792,339 +0.09(+9.47%)
Jul 11, 2006 0.9900 0.9900 0.9400 0.9500 141,766 +0.02(+2.15%)
Jul 10, 2006 0.9500 0.9700 0.9300 0.9300 96,144 -0.01(-1.06%)
Jul 07, 2006 0.9000 0.9700 0.9000 0.9400 179,010 +0.05(+5.62%)
Jul 06, 2006 0.9000 0.9100 0.8900 0.8900 75,363 +0.03(+3.49%)
Jul 05, 2006 0.9000 0.9100 0.8500 0.8600 127,337 -0.04(-4.44%)
Jul 03, 2006 0.8400 0.9000 0.8400 0.9000 72,506 +0.06(+7.14%)
Jun 30, 2006 0.8700 0.8700 0.8400 0.8400 99,097 -0.03(-3.46%)
Jun 29, 2006 0.8400 0.9000 0.8400 0.8701 102,000 +0.01(+1.16%)
Jun 28, 2006 0.9000 0.9499 0.8500 0.8601 340,213 -0.05(-5.48%)
Jun 27, 2006 0.9800 0.9900 0.8800 0.9100 254,449 -0.04(-4.21%)
Jun 26, 2006 0.9300 1.010 0.9100 0.9500 224,400 +0.02(+2.70%)
Jun 23, 2006 0.9800 0.9801 0.8700 0.9250 506,366 -0.05(-5.61%)
Jun 22, 2006 1.030 1.030 0.9400 0.9800 497,012 -0.03(-2.97%)
Jun 21, 2006 1.000 1.020 0.9600 1.010 516,075 +0.01(+1.00%)
Jun 20, 2006 1.050 1.050 0.9700 1.000 298,604 +0.00(+0.00%)
Jun 19, 2006 1.010 1.020 0.9900 1.000 287,995 +0.00(+0.00%)
Jun 16, 2006 1.030 1.050 1.000 1.000 85,766 -0.05(-4.76%)
Jun 15, 2006 1.000 1.070 1.000 1.050 112,028 +0.04(+3.96%)
Jun 14, 2006 1.010 1.070 1.000 1.010 188,095 +0.01(+1.00%)
Jun 13, 2006 1.080 1.080 1.000 1.000 144,749 -0.03(-2.91%)
Jun 12, 2006 1.120 1.140 1.030 1.030 259,528 -0.08(-7.21%)
Jun 09, 2006 1.100 1.140 1.060 1.110 412,153 +0.01(+0.91%)
Jun 08, 2006 1.110 1.170 1.100 1.100 290,235 +0.00(+0.00%)
Jun 07, 2006 1.110 1.180 1.100 1.100 236,808 +0.00(+0.00%)
Jun 06, 2006 1.110 1.160 1.100 1.100 333,549 +0.00(+0.00%)
Jun 05, 2006 1.190 1.190 1.100 1.100 353,144 -0.01(-0.90%)
Jun 02, 2006 1.160 1.200 1.110 1.110 350,105 -0.04(-3.48%)
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.