Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.060 -0.030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2007 4.803 5.204 4.803 5.169 10,611 +0.31(+6.46%)
Nov 29, 2007 4.812 4.925 4.794 4.855 2,294 +0.02(+0.36%)
Nov 28, 2007 4.803 4.838 4.760 4.838 7,141 +0.04(+0.91%)
Nov 27, 2007 4.760 4.908 4.760 4.794 13,682 +0.03(+0.73%)
Nov 26, 2007 4.794 4.951 4.760 4.760 4,119 -0.16(-3.19%)
Nov 23, 2007 4.777 4.917 4.777 4.917 630 +0.08(+1.62%)
Nov 21, 2007 4.760 4.925 4.751 4.838 2,851 +0.03(+0.72%)
Nov 20, 2007 4.812 5.117 4.803 4.803 3,212 -0.02(-0.36%)
Nov 19, 2007 4.794 5.065 4.760 4.821 5,621 -0.31(-6.11%)
Nov 16, 2007 5.178 5.178 4.934 5.134 1,835 -0.04(-0.71%)
Nov 15, 2007 4.934 5.230 4.795 5.171 23,359 +0.20(+4.08%)
Nov 14, 2007 4.969 4.969 4.969 4.969 1,032 -0.03(-0.70%)
Nov 13, 2007 4.768 5.004 4.760 5.004 5,907 +0.05(+1.06%)
Nov 12, 2007 4.803 4.951 4.757 4.951 1,778 +0.03(+0.53%)
Nov 09, 2007 4.794 5.004 4.751 4.925 4,244 +0.06(+1.25%)
Nov 08, 2007 5.030 5.082 4.812 4.864 10,184 -0.17(-3.29%)
Nov 07, 2007 5.056 5.178 5.030 5.030 1,606 -0.15(-2.86%)
Nov 06, 2007 5.082 5.178 5.082 5.178 1,720 +0.00(+0.00%)
Nov 05, 2007 5.056 5.178 5.056 5.178 5,691 +0.01(+0.17%)
Nov 02, 2007 5.091 5.169 5.091 5.169 1,032 +0.00(+0.00%)
Nov 01, 2007 5.091 5.213 5.091 5.169 1,680 +0.02(+0.34%)
Oct 31, 2007 5.091 5.161 5.082 5.152 2,942 -0.02(-0.34%)
Oct 30, 2007 5.056 5.169 5.056 5.169 2,236 +0.07(+1.37%)
Oct 29, 2007 5.100 5.178 5.065 5.100 2,764 -0.03(-0.68%)
Oct 26, 2007 5.100 5.187 5.056 5.134 5,420 +0.03(+0.51%)
Oct 25, 2007 5.108 5.187 5.056 5.108 4,961 +0.01(+0.17%)
Oct 24, 2007 5.143 5.178 5.056 5.100 1,347 +0.04(+0.86%)
Oct 23, 2007 5.169 5.169 4.951 5.056 10,897 +0.10(+2.11%)
Oct 22, 2007 4.917 5.134 4.917 4.951 1,720 +0.04(+0.89%)
Oct 19, 2007 5.091 5.213 4.890 4.908 5,017 -0.06(-1.23%)
Oct 18, 2007 4.934 5.161 4.934 4.969 2,064 -0.10(-1.89%)
Oct 17, 2007 5.178 5.178 4.908 5.065 4,818 +0.05(+1.04%)
Oct 16, 2007 5.065 5.065 4.890 5.012 7,284 -0.13(-2.54%)
Oct 15, 2007 5.039 5.143 4.838 5.143 5,315 +0.05(+1.03%)
Oct 12, 2007 5.082 5.091 5.039 5.091 344 -0.05(-1.02%)
Oct 11, 2007 5.230 5.230 5.143 5.143 4,072 -0.11(-2.16%)
Oct 10, 2007 5.256 5.256 5.256 5.256 0 +0.00(+0.00%)
Oct 09, 2007 5.152 5.256 5.143 5.256 2,978 +0.02(+0.33%)
Oct 08, 2007 5.256 5.256 5.030 5.239 1,814 +0.09(+1.69%)
Oct 05, 2007 4.847 5.187 4.838 5.152 5,945 +0.29(+5.91%)
Oct 04, 2007 4.889 4.889 4.847 4.864 1,622 -0.18(-3.63%)
Oct 03, 2007 4.855 5.100 4.855 5.047 1,720 +0.19(+3.95%)
Oct 02, 2007 5.004 5.030 4.855 4.855 1,835 -0.18(-3.63%)
Oct 01, 2007 5.108 5.152 4.847 5.039 5,165 -0.08(-1.53%)
Sep 28, 2007 4.969 5.117 4.890 5.117 6,242 +0.13(+2.62%)
Sep 27, 2007 5.134 5.134 4.969 4.986 3,326 -0.11(-2.22%)
Sep 26, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 25, 2007 4.794 5.274 4.794 5.100 8,557 +0.25(+5.17%)
Sep 24, 2007 5.004 5.004 4.838 4.849 2,753 -0.20(-3.93%)
Sep 21, 2007 4.803 5.047 4.803 5.047 5,276 +0.06(+1.22%)
Sep 20, 2007 4.768 5.003 4.768 4.986 6,006 +0.14(+2.88%)
Sep 19, 2007 4.838 4.847 4.760 4.847 6,730 -0.02(-0.36%)
Sep 18, 2007 4.960 4.969 4.847 4.864 5,622 -0.03(-0.71%)
Sep 17, 2007 4.908 4.908 4.899 4.899 2,652 +0.03(+0.54%)
Sep 14, 2007 4.882 4.882 4.873 4.873 2,858 +0.06(+1.27%)
Sep 13, 2007 4.794 4.882 4.794 4.812 1,852 +0.06(+1.28%)
Sep 12, 2007 5.012 5.012 4.751 4.751 11,090 -0.41(-7.94%)
Sep 11, 2007 5.169 5.178 5.100 5.161 3,212 -0.08(-1.50%)
Sep 10, 2007 5.230 5.239 5.143 5.239 4,101 +0.03(+0.67%)
Sep 07, 2007 5.169 5.283 5.161 5.204 2,409 +0.04(+0.84%)
Sep 06, 2007 5.161 5.161 5.161 5.161 0 +0.00(+0.00%)
Sep 05, 2007 5.230 5.317 5.161 5.161 8,362 -0.07(-1.33%)
Sep 04, 2007 5.213 5.230 5.202 5.230 1,491 +0.07(+1.39%)
Aug 31, 2007 5.143 5.300 5.143 5.159 2,240 -0.01(-0.20%)
Aug 30, 2007 5.210 5.265 5.065 5.169 16,008 -0.11(-2.15%)
Aug 29, 2007 5.256 5.291 5.169 5.283 1,834 +0.15(+2.89%)
Aug 28, 2007 5.213 5.274 5.126 5.134 6,538 -0.03(-0.62%)
Aug 27, 2007 5.117 5.187 5.117 5.166 3,342 +0.05(+0.97%)
Aug 24, 2007 5.126 5.126 5.065 5.117 3,394 +0.03(+0.69%)
Aug 23, 2007 5.187 5.187 5.082 5.082 6,051 -0.11(-2.21%)
Aug 22, 2007 5.126 5.230 5.082 5.197 9,291 +0.11(+2.26%)
Aug 21, 2007 5.039 5.141 4.925 5.082 22,215 +0.09(+1.78%)
Aug 20, 2007 4.393 5.082 4.393 4.993 51,848 +0.65(+15.02%)
Aug 17, 2007 4.332 4.341 4.306 4.341 11,600 +0.03(+0.81%)
Aug 16, 2007 4.280 4.681 2.615 4.306 32,012 +0.01(+0.20%)
Aug 15, 2007 4.847 4.873 4.298 4.298 18,284 -0.55(-11.33%)
Aug 14, 2007 4.882 4.925 4.821 4.847 4,130 -0.08(-1.59%)
Aug 13, 2007 4.777 4.925 4.777 4.925 5,391 +0.07(+1.44%)
Aug 10, 2007 4.908 4.908 4.794 4.855 4,255 +0.04(+0.91%)
Aug 09, 2007 4.995 4.995 4.777 4.812 9,636 -0.29(-5.64%)
Aug 08, 2007 5.073 5.143 5.030 5.100 5,047 +0.07(+1.39%)
Aug 07, 2007 5.230 5.230 4.969 5.030 8,659 -0.25(-4.79%)
Aug 06, 2007 5.126 5.326 5.126 5.283 6,980 +0.03(+0.66%)
Aug 03, 2007 5.248 5.248 5.021 5.248 15,258 -0.01(-0.17%)
Aug 02, 2007 5.082 5.335 5.073 5.256 1,984 +0.11(+2.20%)
Aug 01, 2007 5.230 5.248 5.012 5.143 14,111 -0.09(-1.67%)
Jul 31, 2007 5.082 5.422 5.082 5.230 9,945 -0.05(-0.99%)
Jul 30, 2007 5.265 5.283 4.986 5.283 6,079 +0.02(+0.33%)
Jul 27, 2007 5.073 5.309 4.855 5.265 14,719 +0.03(+0.50%)
Jul 26, 2007 5.213 5.361 5.056 5.239 17,963 -0.03(-0.66%)
Jul 25, 2007 5.168 5.274 5.143 5.274 6,825 +0.05(+1.00%)
Jul 24, 2007 5.387 5.474 5.213 5.222 2,925 -0.12(-2.28%)
Jul 23, 2007 5.143 5.344 5.134 5.344 3,602 +0.21(+4.06%)
Jul 20, 2007 5.204 5.335 5.135 5.135 5,047 -0.17(-3.27%)
Jul 19, 2007 5.352 5.396 5.248 5.309 2,391 -0.08(-1.46%)
Jul 18, 2007 5.352 5.405 5.222 5.387 6,882 +0.05(+0.98%)
Jul 17, 2007 5.161 5.387 5.134 5.335 10,090 +0.10(+1.83%)
Jul 16, 2007 5.274 5.344 5.100 5.239 24,816 -0.09(-1.64%)
Jul 13, 2007 5.361 5.570 5.265 5.326 10,663 -0.02(-0.33%)
Jul 12, 2007 5.326 5.361 5.291 5.344 2,186 -0.02(-0.33%)
Jul 11, 2007 5.361 5.457 5.291 5.361 7,456 +0.06(+1.15%)
Jul 10, 2007 5.753 5.762 5.291 5.300 13,783 -0.42(-7.32%)
Jul 09, 2007 5.640 5.806 5.431 5.718 9,940 +0.12(+2.11%)
Jul 06, 2007 5.483 5.780 5.396 5.600 11,310 +0.04(+0.69%)
Jul 05, 2007 5.561 5.623 5.553 5.562 12,536 +0.02(+0.31%)
Jul 03, 2007 5.474 5.666 5.413 5.544 6,085 +0.10(+1.76%)
Jul 02, 2007 5.440 5.474 5.387 5.448 3,268 +0.10(+1.96%)
Jun 29, 2007 5.535 5.535 5.274 5.344 6,544 -0.17(-3.16%)
Jun 28, 2007 5.841 5.841 5.518 5.518 10,750 -0.17(-3.06%)
Jun 27, 2007 5.614 5.753 5.579 5.692 8,693 +0.04(+0.73%)
Jun 26, 2007 5.753 5.875 5.509 5.651 19,351 -0.07(-1.18%)
Jun 25, 2007 5.753 6.050 5.579 5.719 71,431 +0.14(+2.50%)
Jun 22, 2007 5.004 5.980 4.934 5.579 76,108 +0.51(+10.15%)
Jun 21, 2007 5.222 5.230 4.960 5.065 11,227 -0.16(-3.01%)
Jun 20, 2007 4.986 5.222 4.951 5.222 7,685 +0.17(+3.28%)
Jun 19, 2007 4.969 5.134 4.934 5.056 6,309 -0.10(-1.86%)
Jun 18, 2007 5.128 5.152 4.934 5.152 4,244 -0.01(-0.17%)
Jun 15, 2007 4.978 5.213 4.978 5.161 14,454 +0.25(+5.15%)
Jun 14, 2007 5.047 5.073 4.908 4.908 5,965 -0.06(-1.23%)
Jun 13, 2007 5.047 5.143 4.873 4.969 2,753 -0.13(-2.60%)
Jun 12, 2007 4.918 5.134 4.838 5.102 16,404 +0.13(+2.67%)
Jun 11, 2007 5.073 5.213 4.873 4.969 10,553 -0.05(-1.04%)
Jun 08, 2007 5.152 5.213 4.838 5.021 19,354 -0.08(-1.54%)
Jun 07, 2007 4.864 5.213 4.864 5.100 24,318 -0.03(-0.51%)
Jun 06, 2007 4.951 5.181 4.847 5.126 16,519 +0.12(+2.44%)
Jun 05, 2007 4.742 5.004 4.742 5.004 5,416 +0.04(+0.88%)
Jun 04, 2007 4.751 4.960 4.733 4.960 6,791 +0.21(+4.40%)
Jun 01, 2007 4.838 5.021 4.751 4.751 10,631 -0.17(-3.54%)
May 31, 2007 5.012 5.082 4.925 4.925 1,768 -0.10(-1.91%)
May 30, 2007 5.108 5.117 4.925 5.021 12,423 -0.02(-0.35%)
May 29, 2007 5.056 5.169 4.969 5.039 9,228 -0.02(-0.34%)
May 25, 2007 4.925 5.056 4.917 5.056 12,504 +0.14(+2.84%)
May 24, 2007 4.934 4.934 4.838 4.917 13,995 +0.01(+0.22%)
May 23, 2007 4.899 4.960 4.882 4.906 5,056 -0.03(-0.57%)
May 22, 2007 4.960 4.969 4.925 4.934 4,932 -0.02(-0.35%)
May 21, 2007 4.882 5.134 4.794 4.951 21,334 +0.07(+1.43%)
May 18, 2007 4.812 4.882 4.803 4.882 3,934 +0.00(+0.00%)
May 17, 2007 4.855 4.882 4.847 4.882 10,152 +0.03(+0.54%)
May 16, 2007 4.481 4.873 4.481 4.855 15,541 +0.17(+3.53%)
May 15, 2007 4.664 4.725 4.664 4.690 3,488 -0.02(-0.37%)
May 14, 2007 4.707 4.803 4.655 4.707 5,937 +0.02(+0.37%)
May 11, 2007 4.725 4.786 4.690 4.690 1,606 +0.03(+0.56%)
May 10, 2007 4.729 4.786 4.664 4.664 1,118 -0.10(-2.01%)
May 09, 2007 4.690 4.760 4.664 4.760 1,835 +0.10(+2.25%)
May 08, 2007 4.751 4.786 4.585 4.655 18,746 -0.05(-1.11%)
May 07, 2007 4.742 4.760 4.707 4.707 6,653 -0.03(-0.55%)
May 04, 2007 4.699 4.768 4.550 4.733 207,512 +0.03(+0.56%)
May 03, 2007 4.611 4.768 4.611 4.707 13,059 +0.04(+0.93%)
May 02, 2007 4.542 4.707 4.542 4.664 4,239 +0.12(+2.69%)
May 01, 2007 4.594 4.699 4.542 4.542 8,649 -0.09(-1.88%)
Apr 30, 2007 4.803 4.810 4.629 4.629 12,009 -0.21(-4.32%)
Apr 27, 2007 4.799 4.847 4.799 4.838 3,429 +0.04(+0.91%)
Apr 26, 2007 4.716 4.898 4.672 4.794 22,208 +0.12(+2.61%)
Apr 25, 2007 4.733 4.838 4.629 4.672 11,196 +0.05(+1.13%)
Apr 24, 2007 4.577 4.882 4.577 4.620 18,047 +0.08(+1.73%)
Apr 23, 2007 4.533 4.681 4.533 4.542 15,095 +0.01(+0.19%)
Apr 20, 2007 4.598 4.603 4.533 4.533 3,326 -0.09(-1.89%)
Apr 19, 2007 4.559 4.707 4.559 4.620 2,294 -0.02(-0.38%)
Apr 18, 2007 4.611 4.716 4.542 4.638 5,081 +0.03(+0.76%)
Apr 17, 2007 4.612 4.612 4.603 4.603 2,294 +0.06(+1.33%)
Apr 16, 2007 4.568 4.568 4.542 4.542 688 +0.01(+0.20%)
Apr 13, 2007 4.498 4.655 4.472 4.533 5,248 -0.03(-0.76%)
Apr 12, 2007 4.542 4.733 4.446 4.568 8,693 +0.03(+0.77%)
Apr 11, 2007 4.629 4.629 4.533 4.533 12,852 -0.14(-2.98%)
Apr 10, 2007 4.620 4.803 4.620 4.672 10,574 +0.04(+0.94%)
Apr 09, 2007 4.655 4.838 4.629 4.629 12,907 +0.01(+0.19%)
Apr 05, 2007 4.707 4.882 4.620 4.620 14,280 -0.08(-1.67%)
Apr 04, 2007 4.620 4.707 4.620 4.699 1,795 +0.05(+1.13%)
Apr 03, 2007 4.638 4.707 4.638 4.646 4,703 +0.03(+0.76%)
Apr 02, 2007 4.594 4.707 4.568 4.611 6,184 -0.08(-1.67%)
Mar 30, 2007 5.082 5.082 4.481 4.690 32,797 -0.35(-6.92%)
Mar 29, 2007 4.489 5.317 4.481 5.039 76,654 +0.57(+12.67%)
Mar 28, 2007 4.498 4.498 4.446 4.472 3,883 -0.01(-0.19%)
Mar 27, 2007 4.376 4.481 4.376 4.481 4,491 +0.07(+1.58%)
Mar 26, 2007 4.428 4.489 4.376 4.411 10,072 -0.06(-1.43%)
Mar 23, 2007 4.481 4.498 4.402 4.475 5,999 +0.03(+0.65%)
Mar 22, 2007 4.495 4.568 4.446 4.446 4,376 -0.02(-0.38%)
Mar 21, 2007 4.393 4.467 4.393 4.463 6,112 +0.08(+1.79%)
Mar 20, 2007 4.411 4.428 4.376 4.385 7,061 +0.01(+0.20%)
Mar 19, 2007 4.385 4.472 4.376 4.376 1,764 -0.01(-0.20%)
Mar 16, 2007 4.559 4.559 4.385 4.385 1,720 -0.10(-2.14%)
Mar 15, 2007 4.385 4.542 4.367 4.481 4,473 +0.07(+1.58%)
Mar 14, 2007 4.367 4.454 4.350 4.411 5,457 +0.03(+0.80%)
Mar 13, 2007 4.519 4.620 4.350 4.376 23,814 -0.14(-3.17%)
Mar 12, 2007 4.519 4.519 4.519 4.519 229 +0.03(+0.67%)
Mar 09, 2007 4.568 4.594 4.489 4.489 1,376 -0.06(-1.34%)
Mar 08, 2007 4.507 4.559 4.498 4.550 1,794 +0.06(+1.36%)
Mar 07, 2007 4.489 4.725 4.472 4.489 4,473 -0.01(-0.19%)
Mar 06, 2007 4.681 4.681 4.498 4.498 4,245 +0.05(+1.18%)
Mar 05, 2007 4.472 4.646 4.359 4.446 10,872 -0.04(-0.97%)
Mar 02, 2007 4.498 4.516 4.489 4.489 2,136 +0.04(+0.98%)
Mar 01, 2007 4.533 4.585 4.446 4.446 7,800 -0.13(-2.86%)
Feb 28, 2007 4.664 4.664 4.533 4.577 13,819 -0.09(-1.87%)
Feb 27, 2007 4.794 4.795 4.664 4.664 22,041 -0.15(-3.08%)
Feb 26, 2007 4.882 4.969 4.707 4.812 18,016 -0.16(-3.16%)
Feb 23, 2007 4.969 4.969 4.969 4.969 0 +0.00(+0.00%)
Feb 22, 2007 5.065 5.065 4.786 4.969 12,360 -0.02(-0.35%)
Feb 21, 2007 4.986 4.995 4.986 4.986 229 +0.02(+0.35%)
Feb 20, 2007 4.969 5.117 4.943 4.969 9,777 -0.04(-0.87%)
Feb 16, 2007 4.996 5.012 4.925 5.012 4,187 +0.00(+0.00%)
Feb 15, 2007 5.004 5.056 4.986 5.012 6,304 +0.01(+0.17%)
Feb 14, 2007 5.082 5.112 5.004 5.004 13,824 -0.08(-1.54%)
Feb 13, 2007 4.969 5.082 4.969 5.082 9,372 +0.07(+1.39%)
Feb 12, 2007 4.890 5.021 4.890 5.012 5,162 +0.02(+0.35%)
Feb 09, 2007 4.812 5.082 4.812 4.995 6,112 +0.03(+0.70%)
Feb 08, 2007 5.047 5.056 4.873 4.960 9,486 -0.10(-1.90%)
Feb 07, 2007 4.925 5.082 4.899 5.056 9,345 +0.15(+3.02%)
Feb 06, 2007 4.882 5.047 4.864 4.908 7,747 -0.17(-3.26%)
Feb 05, 2007 4.995 5.073 4.855 5.073 5,329 +0.08(+1.57%)
Feb 02, 2007 4.917 5.073 4.838 4.995 13,192 +0.13(+2.69%)
Feb 01, 2007 4.951 5.073 4.786 4.864 18,925 +0.03(+0.72%)
Jan 31, 2007 4.838 5.021 4.795 4.829 8,001 -0.04(-0.89%)
Jan 30, 2007 4.976 4.976 4.803 4.873 10,668 -0.10(-1.93%)
Jan 29, 2007 5.178 5.178 4.742 4.969 11,448 +0.17(+3.64%)
Jan 26, 2007 5.222 5.222 4.751 4.794 6,565 -0.24(-4.84%)
Jan 25, 2007 4.794 5.230 4.794 5.039 10,736 +0.24(+5.09%)
Jan 24, 2007 5.012 5.012 4.751 4.794 17,579 -0.18(-3.68%)
Jan 23, 2007 4.786 5.474 4.777 4.978 144,378 +0.17(+3.63%)
Jan 22, 2007 4.664 4.943 4.559 4.803 30,101 +0.01(+0.18%)
Jan 19, 2007 4.489 5.039 4.446 4.794 18,164 -0.09(-1.79%)
Jan 18, 2007 5.021 5.056 4.742 4.882 14,559 -0.10(-2.08%)
Jan 17, 2007 4.917 4.985 4.786 4.985 12,443 +0.02(+0.33%)
Jan 16, 2007 4.917 5.004 4.882 4.969 6,825 +0.05(+1.06%)
Jan 12, 2007 4.681 4.917 4.681 4.917 12,504 +0.19(+4.06%)
Jan 11, 2007 4.620 4.725 4.620 4.725 3,670 +0.10(+2.26%)
Jan 10, 2007 4.489 4.620 4.486 4.620 4,399 +0.09(+1.92%)
Jan 09, 2007 4.390 4.620 4.376 4.533 4,519 +0.17(+3.79%)
Jan 08, 2007 4.576 4.577 4.367 4.367 10,021 -0.18(-4.02%)
Jan 05, 2007 4.420 4.568 4.315 4.550 40,987 +0.10(+2.35%)
Jan 04, 2007 4.533 4.577 4.420 4.446 11,773 -0.15(-3.23%)
Jan 03, 2007 4.559 4.759 4.559 4.594 17,667 +0.06(+1.35%)
Dec 29, 2006 4.489 4.533 4.472 4.533 4,368 +0.01(+0.19%)
Dec 28, 2006 4.428 4.530 4.428 4.524 8,635 +0.02(+0.39%)
Dec 27, 2006 4.489 4.507 4.446 4.507 16,724 -0.03(-0.58%)
Dec 26, 2006 4.611 4.620 4.472 4.533 10,136 -0.07(-1.52%)
Dec 22, 2006 4.542 4.603 4.463 4.603 13,452 +0.10(+2.13%)
Dec 21, 2006 4.516 4.767 4.507 4.507 21,901 -0.13(-2.82%)
Dec 20, 2006 4.516 4.760 4.507 4.638 17,886 +0.08(+1.72%)
Dec 19, 2006 4.489 4.568 4.428 4.559 21,937 +0.05(+1.16%)
Dec 18, 2006 4.664 4.714 4.481 4.507 22,362 -0.30(-6.17%)
Dec 15, 2006 4.960 4.960 4.463 4.803 13,134 +0.02(+0.36%)
Dec 14, 2006 4.699 4.951 4.550 4.786 33,362 +0.04(+0.92%)
Dec 13, 2006 4.663 4.794 4.463 4.742 19,272 +0.24(+5.22%)
Dec 12, 2006 4.699 4.744 4.472 4.507 28,755 -0.28(-5.83%)
Dec 11, 2006 4.751 5.187 4.751 4.786 15,982 -0.37(-7.26%)
Dec 08, 2006 5.222 5.230 4.864 5.161 30,582 +0.07(+1.37%)
Dec 07, 2006 4.934 5.100 4.646 5.091 28,503 +0.12(+2.46%)
Dec 06, 2006 4.542 5.448 4.542 4.969 230,385 +0.33(+7.14%)
Dec 05, 2006 4.463 4.638 4.463 4.638 55,200 +0.23(+5.14%)
Dec 04, 2006 4.420 4.707 4.411 4.411 16,833 -0.12(-2.69%)
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.