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

Mechanical Technolgy (NQ: MKTY )

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, 2008 0.3600 0.4000 0.3600 0.3650 98,894 -0.01(-1.35%)
Apr 29, 2008 0.3600 0.3900 0.3600 0.3700 101,960 +0.00(+0.27%)
Apr 28, 2008 0.4000 0.4000 0.3400 0.3690 252,392 -0.03(-7.75%)
Apr 25, 2008 0.4300 0.4400 0.4000 0.4000 101,298 -0.03(-6.98%)
Apr 24, 2008 0.4500 0.4500 0.4300 0.4300 72,803 -0.02(-4.44%)
Apr 23, 2008 0.4549 0.4600 0.4300 0.4500 60,433 +0.01(+2.27%)
Apr 22, 2008 0.4600 0.4600 0.4400 0.4400 19,219 -0.01(-2.22%)
Apr 21, 2008 0.4500 0.4500 0.4400 0.4500 43,298 +0.01(+2.27%)
Apr 18, 2008 0.4448 0.4600 0.4300 0.4400 30,066 -0.02(-4.35%)
Apr 17, 2008 0.4500 0.4600 0.4300 0.4600 26,060 +0.01(+2.22%)
Apr 16, 2008 0.4600 0.4700 0.4300 0.4500 32,088 +0.01(+2.27%)
Apr 15, 2008 0.4600 0.4700 0.4300 0.4400 40,534 -0.04(-8.31%)
Apr 14, 2008 0.4900 0.4900 0.4700 0.4799 51,398 -0.01(-2.04%)
Apr 11, 2008 0.4400 0.4900 0.4400 0.4899 88,441 +0.05(+11.34%)
Apr 10, 2008 0.4100 0.4500 0.3900 0.4400 96,954 -0.01(-2.22%)
Apr 09, 2008 0.4900 0.4900 0.3945 0.4500 131,658 +0.01(+2.27%)
Apr 08, 2008 0.4800 0.4800 0.4199 0.4400 163,020 -0.05(-10.20%)
Apr 07, 2008 0.5150 0.5200 0.4510 0.4900 190,490 -0.02(-3.92%)
Apr 04, 2008 0.4800 0.5100 0.4800 0.5100 72,402 +0.00(+0.00%)
Apr 03, 2008 0.5199 0.5200 0.4800 0.5100 161,334 -0.01(-1.92%)
Apr 02, 2008 0.4900 0.5400 0.4800 0.5200 158,904 -0.02(-3.70%)
Apr 01, 2008 0.5200 0.5400 0.5000 0.5400 107,940 +0.00(+0.00%)
Mar 31, 2008 0.5500 0.5550 0.5200 0.5400 96,290 +0.02(+3.85%)
Mar 28, 2008 0.5800 0.5800 0.4708 0.5200 383,323 -0.06(-10.34%)
Mar 27, 2008 0.6700 0.6900 0.5800 0.5800 335,394 -0.10(-14.71%)
Mar 26, 2008 0.6508 0.6800 0.6500 0.6800 59,190 +0.03(+4.62%)
Mar 25, 2008 0.6700 0.6800 0.6500 0.6500 57,228 -0.03(-4.41%)
Mar 24, 2008 0.7000 0.7000 0.6500 0.6800 68,786 +0.00(+0.00%)
Mar 21, 2008 0.6600 0.7000 0.6600 0.6800 20,368 +0.00(+0.00%)
Mar 20, 2008 0.6600 0.7000 0.6600 0.6800 20,368 +0.02(+3.03%)
Mar 19, 2008 0.6518 0.6900 0.6501 0.6600 63,532 -0.02(-2.94%)
Mar 18, 2008 0.6500 0.6900 0.6500 0.6800 25,402 +0.03(+4.62%)
Mar 17, 2008 0.6608 0.7000 0.6500 0.6500 50,621 -0.01(-1.52%)
Mar 14, 2008 0.6750 0.7300 0.6600 0.6600 66,249 -0.01(-1.49%)
Mar 13, 2008 0.7103 0.7300 0.6601 0.6700 61,364 -0.03(-4.29%)
Mar 12, 2008 0.7100 0.7500 0.6900 0.7000 60,631 -0.03(-4.10%)
Mar 11, 2008 0.7500 0.7700 0.6992 0.7299 98,855 -0.03(-3.96%)
Mar 10, 2008 0.8000 0.8000 0.7500 0.7600 35,396 -0.04(-5.00%)
Mar 07, 2008 0.8400 0.8700 0.8000 0.8000 43,652 -0.01(-1.23%)
Mar 06, 2008 0.8000 0.8200 0.8000 0.8100 37,712 +0.01(+1.25%)
Mar 05, 2008 0.8000 0.8200 0.7500 0.8000 52,331 -0.01(-1.72%)
Mar 04, 2008 0.8200 0.8700 0.8000 0.8140 54,798 -0.03(-3.10%)
Mar 03, 2008 0.6600 0.8900 0.6500 0.8400 261,276 +0.13(+18.31%)
Feb 29, 2008 0.7400 0.7600 0.7000 0.7100 80,499 -0.03(-4.05%)
Feb 28, 2008 0.7900 0.8100 0.7100 0.7400 104,183 -0.05(-6.33%)
Feb 27, 2008 0.7400 0.8200 0.6900 0.7900 143,663 +0.13(+19.70%)
Feb 26, 2008 0.7008 0.7400 0.6600 0.6600 55,456 -0.04(-5.71%)
Feb 25, 2008 0.7000 0.7400 0.6999 0.7000 100,630 +0.01(+1.45%)
Feb 22, 2008 0.7100 0.7600 0.6900 0.6900 88,561 -0.06(-8.00%)
Feb 21, 2008 0.7953 0.8100 0.7400 0.7500 42,480 -0.04(-5.06%)
Feb 20, 2008 0.8100 0.8200 0.7900 0.7900 54,493 -0.04(-4.82%)
Feb 19, 2008 0.8200 0.8400 0.8000 0.8300 22,040 +0.01(+1.22%)
Feb 18, 2008 0.8285 0.8400 0.8100 0.8200 23,850 +0.00(+0.00%)
Feb 15, 2008 0.8285 0.8400 0.8100 0.8200 23,850 +0.00(+0.00%)
Feb 14, 2008 0.8500 0.8700 0.8200 0.8200 42,195 -0.05(-5.75%)
Feb 13, 2008 0.8900 0.9000 0.8400 0.8700 26,373 -0.01(-1.14%)
Feb 12, 2008 0.8500 0.8850 0.8000 0.8800 20,551 +0.02(+2.33%)
Feb 11, 2008 0.8700 0.8900 0.8500 0.8600 80,050 -0.04(-4.44%)
Feb 08, 2008 0.9000 0.9300 0.8700 0.9000 198,434 +0.01(+0.84%)
Feb 07, 2008 0.8600 0.8925 0.8500 0.8925 74,520 +0.03(+3.78%)
Feb 06, 2008 0.8500 0.8900 0.8500 0.8600 49,518 -0.02(-2.38%)
Feb 05, 2008 0.8900 0.8900 0.8700 0.8810 29,824 -0.01(-1.01%)
Feb 04, 2008 0.8988 0.8988 0.8700 0.8900 17,286 +0.00(+0.00%)
Feb 01, 2008 0.8800 0.9000 0.8506 0.8900 87,650 +0.03(+3.48%)
Jan 31, 2008 0.8200 0.8800 0.8100 0.8601 84,607 +0.06(+7.50%)
Jan 30, 2008 0.8199 0.8200 0.8000 0.8001 29,600 +0.00(+0.01%)
Jan 29, 2008 0.7100 0.8300 0.7100 0.8000 60,014 +0.04(+5.26%)
Jan 28, 2008 0.7800 0.7800 0.6700 0.7600 17,573 -0.02(-2.56%)
Jan 25, 2008 0.7800 0.7800 0.7600 0.7800 28,779 +0.02(+2.63%)
Jan 24, 2008 0.7300 0.7600 0.6800 0.7600 52,321 +0.02(+2.70%)
Jan 23, 2008 0.7180 0.7400 0.7100 0.7400 22,392 +0.02(+2.79%)
Jan 22, 2008 0.6900 0.7300 0.6600 0.7199 146,032 -0.01(-1.38%)
Jan 21, 2008 0.7280 0.7400 0.7100 0.7300 35,771 +0.00(+0.00%)
Jan 18, 2008 0.7280 0.7400 0.7100 0.7300 35,771 +0.03(+4.29%)
Jan 17, 2008 0.7700 0.8100 0.6900 0.7000 158,763 -0.05(-6.68%)
Jan 16, 2008 0.8200 0.8200 0.7500 0.7501 95,493 -0.08(-9.63%)
Jan 15, 2008 0.8000 0.8400 0.7700 0.8300 42,693 +0.06(+7.79%)
Jan 14, 2008 0.8700 0.8700 0.7500 0.7700 271,482 -0.11(-12.49%)
Jan 11, 2008 0.8500 0.8800 0.8500 0.8799 150,389 +0.03(+3.52%)
Jan 10, 2008 0.8800 0.8900 0.8500 0.8500 82,500 -0.02(-1.85%)
Jan 09, 2008 0.8800 0.8900 0.8500 0.8660 125,609 +0.03(+3.10%)
Jan 08, 2008 0.8800 0.8800 0.8000 0.8400 100,196 +0.02(+2.44%)
Jan 07, 2008 0.8800 0.8800 0.8000 0.8200 45,082 -0.04(-4.65%)
Jan 04, 2008 0.9000 0.9000 0.8200 0.8600 106,546 -0.06(-6.52%)
Jan 03, 2008 0.8400 0.9200 0.8100 0.9200 117,651 +0.07(+8.24%)
Jan 02, 2008 0.8200 0.8500 0.7700 0.8500 86,153 +0.10(+13.33%)
Jan 01, 2008 0.7400 0.7900 0.7400 0.7500 0 +0.00(+0.00%)
Dec 31, 2007 0.7400 0.7900 0.7400 0.7500 279,241 +0.02(+2.67%)
Dec 28, 2007 0.7508 0.7800 0.7300 0.7305 227,175 -0.02(-2.60%)
Dec 27, 2007 0.7600 0.8000 0.7500 0.7500 163,481 -0.01(-1.32%)
Dec 26, 2007 0.7600 0.8100 0.7500 0.7600 258,714 +0.00(+0.00%)
Dec 24, 2007 0.7608 0.7900 0.7300 0.7600 210,457 -0.03(-3.79%)
Dec 21, 2007 0.8700 0.8700 0.7600 0.7899 235,753 -0.06(-6.96%)
Dec 20, 2007 0.7200 0.8700 0.7200 0.8490 238,975 +0.12(+16.32%)
Dec 19, 2007 0.7500 0.7700 0.7200 0.7299 82,523 -0.02(-2.68%)
Dec 18, 2007 0.7800 0.7800 0.7500 0.7500 83,056 -0.01(-1.32%)
Dec 17, 2007 0.7900 0.7900 0.7200 0.7600 194,960 -0.03(-3.80%)
Dec 14, 2007 0.8400 0.8400 0.7800 0.7900 250,726 -0.05(-5.95%)
Dec 13, 2007 0.8800 0.8800 0.7800 0.8400 102,692 +0.04(+5.00%)
Dec 12, 2007 0.8500 0.9100 0.7800 0.8000 327,032 -0.05(-5.88%)
Dec 11, 2007 0.9000 0.9100 0.8500 0.8500 228,061 -0.06(-6.59%)
Dec 10, 2007 0.9000 0.9800 0.9000 0.9100 194,774 -0.01(-1.09%)
Dec 07, 2007 0.9400 0.9600 0.9100 0.9200 78,757 +0.01(+1.10%)
Dec 06, 2007 0.8800 0.9400 0.8800 0.9100 71,060 +0.03(+3.41%)
Dec 05, 2007 0.9300 0.9300 0.8500 0.8800 302,509 -0.03(-3.30%)
Dec 04, 2007 0.9600 0.9700 0.8803 0.9100 264,995 -0.05(-5.21%)
Dec 03, 2007 1.000 1.000 0.9600 0.9600 71,067 +0.00(+0.00%)
Nov 30, 2007 1.000 1.000 0.9600 0.9600 107,032 -0.01(-1.03%)
Nov 29, 2007 0.9000 0.9900 0.9500 0.9700 62,027 +0.01(+1.04%)
Nov 28, 2007 0.9900 0.9900 0.9500 0.9600 187,401 -0.02(-2.04%)
Nov 27, 2007 1.020 1.020 0.9800 0.9800 105,939 +0.00(+0.00%)
Nov 26, 2007 1.000 1.030 0.9800 0.9800 104,415 -0.02(-2.00%)
Nov 23, 2007 0.9600 1.000 0.9600 1.000 34,630 +0.04(+4.17%)
Nov 21, 2007 0.9200 1.030 0.9200 0.9600 69,590 +0.04(+4.34%)
Nov 20, 2007 0.9700 1.000 0.9201 0.9201 149,261 -0.06(-6.11%)
Nov 19, 2007 1.030 1.040 0.9600 0.9800 119,865 -0.03(-2.97%)
Nov 16, 2007 1.040 1.040 0.9900 1.010 84,969 -0.01(-0.98%)
Nov 15, 2007 1.030 1.040 1.000 1.020 110,891 +0.00(+0.00%)
Nov 14, 2007 1.060 1.080 0.9900 1.020 170,407 -0.01(-0.97%)
Nov 13, 2007 1.080 1.090 1.000 1.030 118,714 -0.05(-4.63%)
Nov 12, 2007 1.090 1.090 1.050 1.080 63,562 +0.01(+0.93%)
Nov 09, 2007 1.160 1.160 1.020 1.070 129,674 -0.07(-6.14%)
Nov 08, 2007 1.180 1.200 1.090 1.140 53,507 -0.01(-0.87%)
Nov 07, 2007 1.150 1.160 1.100 1.150 49,314 +0.02(+1.77%)
Nov 06, 2007 1.110 1.230 1.100 1.130 64,558 +0.00(+0.00%)
Nov 05, 2007 1.130 1.130 1.081 1.130 81,875 +0.08(+7.62%)
Nov 02, 2007 1.040 1.090 1.040 1.050 117,359 +0.01(+0.96%)
Nov 01, 2007 1.100 1.130 1.020 1.040 357,286 -0.08(-7.14%)
Oct 31, 2007 1.190 1.230 1.080 1.120 358,845 -0.08(-6.67%)
Oct 30, 2007 1.250 1.270 1.200 1.200 169,128 -0.03(-2.44%)
Oct 29, 2007 1.270 1.290 1.210 1.230 130,855 -0.02(-1.60%)
Oct 26, 2007 1.320 1.330 1.230 1.250 204,110 -0.07(-5.30%)
Oct 25, 2007 1.350 1.350 1.300 1.320 116,109 -0.01(-0.75%)
Oct 24, 2007 1.250 1.350 1.210 1.330 137,477 +0.05(+3.91%)
Oct 23, 2007 1.310 1.340 1.210 1.280 96,856 -0.01(-0.78%)
Oct 22, 2007 1.300 1.330 1.240 1.290 132,200 +0.02(+1.57%)
Oct 19, 2007 1.240 1.270 1.180 1.270 107,566 +0.04(+3.25%)
Oct 18, 2007 1.210 1.240 1.200 1.230 61,962 +0.02(+1.65%)
Oct 17, 2007 1.270 1.270 1.200 1.210 118,730 -0.03(-2.42%)
Oct 16, 2007 1.250 1.260 1.220 1.240 59,505 -0.05(-3.88%)
Oct 15, 2007 1.250 1.290 1.200 1.290 120,411 +0.04(+3.20%)
Oct 12, 2007 1.220 1.300 1.180 1.250 430,821 +0.02(+1.63%)
Oct 11, 2007 1.250 1.250 1.220 1.230 31,155 -0.02(-1.60%)
Oct 10, 2007 1.260 1.260 1.220 1.250 38,274 +0.00(+0.00%)
Oct 09, 2007 1.250 1.280 1.200 1.250 120,228 +0.02(+1.63%)
Oct 08, 2007 1.300 1.300 1.220 1.230 152,565 -0.05(-3.91%)
Oct 05, 2007 1.240 1.290 1.230 1.280 142,091 +0.05(+4.07%)
Oct 04, 2007 1.130 1.250 1.130 1.230 208,475 +0.10(+8.85%)
Oct 03, 2007 1.130 1.170 1.100 1.130 97,882 -0.04(-3.42%)
Oct 02, 2007 1.220 1.240 1.120 1.170 206,096 -0.02(-1.68%)
Oct 01, 2007 1.130 1.210 1.130 1.190 100,093 +0.05(+4.39%)
Sep 28, 2007 1.140 1.150 1.080 1.140 111,322 +0.01(+0.88%)
Sep 27, 2007 1.140 1.180 1.100 1.130 96,777 -0.01(-0.88%)
Sep 26, 2007 1.200 1.279 1.110 1.140 164,751 -0.10(-8.06%)
Sep 25, 2007 1.230 1.280 1.200 1.240 81,741 -0.01(-0.80%)
Sep 24, 2007 1.280 1.290 1.200 1.250 135,080 -0.05(-3.85%)
Sep 21, 2007 1.330 1.350 1.210 1.300 287,308 -0.03(-2.26%)
Sep 20, 2007 1.140 1.410 1.110 1.330 1,245,711 +0.17(+14.66%)
Sep 19, 2007 1.050 1.180 1.040 1.160 163,964 +0.09(+8.41%)
Sep 18, 2007 1.080 1.130 1.050 1.070 94,255 -0.02(-1.83%)
Sep 17, 2007 1.080 1.100 1.010 1.090 114,273 -0.01(-0.91%)
Sep 14, 2007 1.160 1.190 1.100 1.100 118,120 -0.08(-6.78%)
Sep 13, 2007 1.150 1.200 1.140 1.180 48,306 +0.03(+2.61%)
Sep 12, 2007 1.110 1.150 1.080 1.150 67,917 +0.02(+1.77%)
Sep 11, 2007 1.010 1.130 1.010 1.130 307,925 +0.08(+7.62%)
Sep 10, 2007 1.100 1.160 1.030 1.050 110,313 -0.07(-6.25%)
Sep 07, 2007 1.190 1.190 1.110 1.120 77,740 -0.06(-5.08%)
Sep 06, 2007 1.240 1.250 1.150 1.180 95,461 -0.04(-3.28%)
Sep 05, 2007 1.230 1.240 1.180 1.220 122,444 -0.02(-1.61%)
Sep 04, 2007 1.150 1.310 1.150 1.240 380,550 +0.08(+6.90%)
Aug 31, 2007 1.100 1.200 1.090 1.160 252,108 +0.08(+7.41%)
Aug 30, 2007 1.050 1.100 1.020 1.080 255,169 +0.04(+3.85%)
Aug 29, 2007 1.030 1.050 0.9700 1.040 150,222 +0.04(+3.99%)
Aug 28, 2007 0.9600 1.030 0.9500 1.000 124,440 +0.04(+4.18%)
Aug 27, 2007 0.9500 0.9700 0.9201 0.9600 101,672 +0.01(+1.05%)
Aug 24, 2007 0.9300 1.000 0.9000 0.9500 147,693 +0.03(+3.26%)
Aug 23, 2007 0.9200 0.9500 0.9100 0.9200 205,723 -0.05(-5.15%)
Aug 22, 2007 0.9600 1.000 0.9000 0.9700 135,203 -0.01(-1.02%)
Aug 21, 2007 1.000 1.010 0.9300 0.9800 63,991 +0.02(+2.08%)
Aug 20, 2007 1.070 1.070 0.9200 0.9600 243,666 -0.03(-2.74%)
Aug 17, 2007 1.000 1.030 0.9800 0.9870 68,624 +0.00(+0.45%)
Aug 16, 2007 1.020 1.030 0.9700 0.9826 180,705 -0.06(-5.52%)
Aug 15, 2007 1.114 1.114 1.030 1.040 93,906 -0.08(-7.14%)
Aug 14, 2007 1.110 1.120 1.060 1.120 85,359 +0.00(+0.00%)
Aug 13, 2007 1.050 1.170 1.050 1.120 229,499 +0.07(+6.67%)
Aug 10, 2007 1.080 1.100 1.050 1.050 189,653 -0.02(-1.87%)
Aug 09, 2007 1.050 1.070 1.000 1.070 236,777 +0.05(+4.90%)
Aug 08, 2007 1.020 1.040 0.9700 1.020 283,892 -0.03(-2.86%)
Aug 07, 2007 1.110 1.160 1.050 1.050 276,011 -0.05(-4.55%)
Aug 06, 2007 1.080 1.150 1.030 1.100 475,363 +0.05(+4.76%)
Aug 03, 2007 1.060 1.070 1.030 1.050 144,672 +0.03(+2.94%)
Aug 02, 2007 1.100 1.140 1.000 1.020 417,245 -0.11(-9.73%)
Aug 01, 2007 1.120 1.140 1.100 1.130 112,214 -0.01(-0.88%)
Jul 31, 2007 1.160 1.170 1.120 1.140 63,231 -0.02(-1.72%)
Jul 30, 2007 1.130 1.160 1.130 1.160 98,320 +0.03(+2.65%)
Jul 27, 2007 1.100 1.160 1.100 1.130 110,408 +0.01(+0.89%)
Jul 26, 2007 1.150 1.170 1.110 1.120 175,564 -0.02(-1.75%)
Jul 25, 2007 1.190 1.210 1.120 1.140 171,285 -0.03(-2.56%)
Jul 24, 2007 1.180 1.210 1.152 1.170 86,685 +0.00(+0.00%)
Jul 23, 2007 1.170 1.220 1.160 1.170 112,527 -0.01(-0.85%)
Jul 20, 2007 1.230 1.230 1.170 1.180 165,699 -0.06(-4.84%)
Jul 19, 2007 1.230 1.250 1.220 1.240 108,393 +0.03(+2.48%)
Jul 18, 2007 1.300 1.300 1.190 1.210 357,132 -0.06(-4.72%)
Jul 17, 2007 1.300 1.300 1.270 1.270 131,960 -0.01(-0.78%)
Jul 16, 2007 1.300 1.300 1.270 1.280 153,027 -0.02(-1.54%)
Jul 13, 2007 1.310 1.320 1.290 1.300 148,242 -0.01(-0.76%)
Jul 12, 2007 1.330 1.340 1.300 1.310 226,838 -0.02(-1.50%)
Jul 11, 2007 1.310 1.340 1.300 1.330 242,131 +0.02(+1.53%)
Jul 10, 2007 1.340 1.340 1.280 1.310 105,403 -0.03(-2.24%)
Jul 09, 2007 1.320 1.350 1.270 1.340 261,484 +0.04(+3.08%)
Jul 06, 2007 1.270 1.300 1.250 1.300 176,932 +0.05(+4.00%)
Jul 05, 2007 1.240 1.250 1.210 1.250 149,024 +0.04(+3.31%)
Jul 03, 2007 1.230 1.250 1.210 1.210 112,313 -0.04(-3.20%)
Jul 02, 2007 1.250 1.260 1.227 1.250 211,109 -0.01(-0.79%)
Jun 29, 2007 1.270 1.290 1.240 1.260 175,628 -0.02(-1.56%)
Jun 28, 2007 1.250 1.280 1.246 1.280 126,423 +0.03(+2.40%)
Jun 27, 2007 1.250 1.280 1.230 1.250 150,877 -0.03(-2.34%)
Jun 26, 2007 1.280 1.310 1.260 1.280 73,707 +0.00(+0.00%)
Jun 25, 2007 1.330 1.350 1.270 1.280 125,336 -0.05(-3.76%)
Jun 22, 2007 1.350 1.380 1.330 1.330 226,248 +0.02(+1.53%)
Jun 21, 2007 1.360 1.400 1.250 1.310 149,711 -0.05(-3.68%)
Jun 20, 2007 1.400 1.400 1.359 1.360 76,800 -0.01(-0.73%)
Jun 19, 2007 1.350 1.380 1.300 1.370 114,000 +0.03(+2.24%)
Jun 18, 2007 1.330 1.370 1.320 1.340 92,500 +0.02(+1.52%)
Jun 15, 2007 1.340 1.390 1.320 1.320 160,700 -0.03(-2.22%)
Jun 14, 2007 1.400 1.400 1.300 1.350 154,300 +0.03(+2.27%)
Jun 13, 2007 1.390 1.410 1.300 1.320 135,500 -0.08(-5.71%)
Jun 12, 2007 1.430 1.430 1.370 1.400 98,200 +0.00(+0.00%)
Jun 11, 2007 1.390 1.430 1.360 1.400 74,236 +0.03(+2.19%)
Jun 08, 2007 1.430 1.430 1.340 1.370 186,847 -0.05(-3.52%)
Jun 07, 2007 1.420 1.460 1.390 1.420 199,628 +0.02(+1.43%)
Jun 06, 2007 1.390 1.450 1.350 1.400 349,261 +0.02(+1.45%)
Jun 05, 2007 1.310 1.400 1.310 1.380 355,322 +0.10(+7.81%)
Jun 04, 2007 1.280 1.310 1.250 1.280 81,358 +0.02(+1.59%)
Jun 01, 2007 1.270 1.300 1.252 1.260 62,209 +0.01(+0.80%)
May 31, 2007 1.200 1.260 1.200 1.250 110,562 +0.05(+4.17%)
May 30, 2007 1.260 1.260 1.200 1.200 236,771 -0.05(-4.00%)
May 29, 2007 1.280 1.290 1.240 1.250 141,349 -0.01(-0.79%)
May 25, 2007 1.240 1.290 1.240 1.260 94,954 +0.02(+1.61%)
May 24, 2007 1.280 1.300 1.230 1.240 194,778 -0.05(-3.88%)
May 23, 2007 1.360 1.390 1.290 1.290 147,206 -0.08(-5.84%)
May 22, 2007 1.430 1.430 1.340 1.370 115,437 -0.04(-2.84%)
May 21, 2007 1.350 1.420 1.300 1.410 242,076 +0.11(+8.46%)
May 18, 2007 1.280 1.330 1.240 1.300 70,795 +0.03(+2.36%)
May 17, 2007 1.250 1.300 1.250 1.270 230,310 +0.03(+2.42%)
May 16, 2007 1.280 1.300 1.220 1.240 158,633 -0.03(-2.36%)
May 15, 2007 1.270 1.340 1.260 1.270 141,428 +0.01(+0.79%)
May 14, 2007 1.280 1.280 1.250 1.260 84,149 +0.02(+1.61%)
May 11, 2007 1.210 1.280 1.210 1.240 111,935 +0.03(+2.48%)
May 10, 2007 1.320 1.340 1.210 1.210 488,849 -0.13(-9.70%)
May 09, 2007 1.350 1.430 1.300 1.340 191,715 -0.04(-2.90%)
May 08, 2007 1.400 1.420 1.330 1.380 129,625 -0.02(-1.43%)
May 07, 2007 1.420 1.420 1.340 1.400 219,435 +0.01(+0.72%)
May 04, 2007 1.500 1.520 1.360 1.390 196,320 -0.10(-6.71%)
May 03, 2007 1.440 1.510 1.410 1.490 120,763 +0.03(+2.05%)
May 02, 2007 1.480 1.530 1.460 1.460 164,413 -0.02(-1.35%)
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.