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

Insignia Systems (NQ: ISIG )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, Aug 3, 2023 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 (%)
Feb 28, 2006 1.160 1.389 1.100 1.352 168,089 +0.19(+16.55%)
Feb 27, 2006 1.130 1.340 1.020 1.160 65,585 +0.02(+1.75%)
Feb 24, 2006 1.230 1.250 1.100 1.140 58,400 -0.11(-8.80%)
Feb 23, 2006 1.100 1.250 0.9800 1.250 45,343 +0.15(+13.64%)
Feb 22, 2006 1.250 1.250 1.100 1.100 77,041 +0.03(+2.80%)
Feb 21, 2006 1.100 1.270 1.050 1.070 76,149 +0.00(+0.00%)
Feb 17, 2006 1.070 1.090 1.012 1.070 13,970 +0.06(+5.94%)
Feb 16, 2006 1.039 1.050 1.010 1.010 20,500 -0.02(-1.94%)
Feb 15, 2006 1.030 1.060 0.9900 1.030 15,318 -0.02(-1.90%)
Feb 14, 2006 1.100 1.100 1.010 1.050 8,900 +0.00(+0.03%)
Feb 13, 2006 1.090 1.090 1.040 1.050 18,450 -0.02(-1.79%)
Feb 10, 2006 1.051 1.069 1.010 1.069 3,100 +0.03(+2.77%)
Feb 09, 2006 1.000 1.100 0.9800 1.040 144,855 +0.07(+7.22%)
Feb 08, 2006 0.9200 0.9700 0.9200 0.9700 52,913 +0.05(+5.43%)
Feb 07, 2006 1.000 1.000 0.9100 0.9200 32,340 -0.07(-7.07%)
Feb 06, 2006 0.9200 1.000 0.9200 0.9900 84,118 +0.06(+6.45%)
Feb 03, 2006 0.9000 0.9500 0.9000 0.9300 13,401 +0.05(+5.68%)
Feb 02, 2006 0.8700 0.9400 0.8200 0.8800 23,060 +0.06(+7.32%)
Feb 01, 2006 0.7800 0.8200 0.7800 0.8200 43,210 +0.03(+3.80%)
Jan 31, 2006 0.7700 0.8800 0.7700 0.7900 99,990 -0.06(-7.06%)
Jan 30, 2006 0.8500 0.8500 0.8400 0.8500 5,300 +0.01(+1.19%)
Jan 27, 2006 0.8380 0.8401 0.8200 0.8400 28,600 +0.00(+0.00%)
Jan 26, 2006 0.9000 0.9000 0.8100 0.8400 30,429 -0.06(-6.67%)
Jan 25, 2006 0.9100 0.9100 0.8000 0.9000 26,075 -0.02(-2.17%)
Jan 24, 2006 0.9200 0.9300 0.9200 0.9200 33,000 -0.01(-1.08%)
Jan 23, 2006 0.9000 0.9300 0.8100 0.9300 10,874 +0.11(+13.41%)
Jan 20, 2006 0.8900 0.8900 0.7500 0.8200 7,575 -0.06(-6.82%)
Jan 19, 2006 0.9400 0.9500 0.8800 0.8800 14,824 -0.02(-2.22%)
Jan 18, 2006 0.9500 0.9800 0.8800 0.9000 45,751 -0.05(-5.26%)
Jan 17, 2006 0.8800 0.9800 0.8800 0.9500 32,451 +0.08(+9.20%)
Jan 13, 2006 0.8500 0.8900 0.8500 0.8700 25,644 +0.02(+2.35%)
Jan 12, 2006 0.8560 0.8560 0.7500 0.8500 24,300 +0.06(+7.59%)
Jan 11, 2006 0.9000 0.9000 0.7800 0.7900 81,100 -0.08(-9.20%)
Jan 10, 2006 0.8000 0.8800 0.7900 0.8700 53,800 +0.03(+3.57%)
Jan 09, 2006 0.7600 0.8400 0.7290 0.8400 138,216 +0.10(+13.51%)
Jan 06, 2006 0.7300 0.7500 0.7300 0.7400 63,720 +0.04(+5.71%)
Jan 05, 2006 0.6800 0.7300 0.6800 0.7000 6,180 +0.01(+1.45%)
Jan 04, 2006 0.6700 0.7400 0.6700 0.6900 36,400 -0.01(-1.43%)
Jan 03, 2006 0.7100 0.7200 0.6500 0.7000 48,202 -0.02(-2.83%)
Dec 30, 2005 0.7500 0.7800 0.7200 0.7204 165,486 -0.04(-5.21%)
Dec 29, 2005 0.7400 0.7800 0.7230 0.7600 77,500 +0.05(+7.04%)
Dec 28, 2005 0.6300 0.7500 0.6100 0.7100 191,800 +0.08(+12.70%)
Dec 27, 2005 0.5800 0.6300 0.5800 0.6300 97,800 +0.03(+5.00%)
Dec 23, 2005 0.5900 0.6000 0.5900 0.6000 21,300 +0.00(+0.00%)
Dec 22, 2005 0.5900 0.6400 0.5800 0.6000 39,050 -0.05(-7.69%)
Dec 21, 2005 0.7000 0.8000 0.6499 0.6500 22,633 -0.05(-7.14%)
Dec 20, 2005 0.5500 0.7000 0.5500 0.7000 92,663 +0.12(+20.69%)
Dec 19, 2005 0.6000 0.6000 0.5701 0.5800 36,700 +0.00(+0.00%)
Dec 16, 2005 0.6100 0.6100 0.5700 0.5800 31,455 -0.03(-4.92%)
Dec 15, 2005 0.5801 0.6100 0.5700 0.6100 27,398 +0.04(+7.02%)
Dec 14, 2005 0.5600 0.5800 0.5300 0.5700 125,505 +0.01(+1.79%)
Dec 13, 2005 0.5800 0.5900 0.5500 0.5600 39,528 -0.02(-3.45%)
Dec 12, 2005 0.5700 0.5999 0.5600 0.5800 23,300 +0.01(+1.75%)
Dec 09, 2005 0.6000 0.6000 0.5500 0.5700 32,850 +0.01(+1.79%)
Dec 08, 2005 0.5700 0.5700 0.5300 0.5600 25,900 +0.00(+0.00%)
Dec 07, 2005 0.5500 0.5700 0.5500 0.5600 45,350 -0.01(-1.75%)
Dec 06, 2005 0.5700 0.5900 0.5500 0.5700 57,500 +0.00(+0.00%)
Dec 05, 2005 0.6000 0.6000 0.5700 0.5700 45,953 -0.05(-8.06%)
Dec 02, 2005 0.5900 0.6300 0.5900 0.6200 80,255 +0.02(+3.33%)
Dec 01, 2005 0.5900 0.6000 0.5800 0.6000 20,778 +0.00(+0.00%)
Nov 30, 2005 0.5600 0.6200 0.5600 0.6000 101,698 +0.04(+7.14%)
Nov 29, 2005 0.5900 0.5900 0.5400 0.5600 137,145 -0.03(-5.08%)
Nov 28, 2005 0.5590 0.6500 0.5500 0.5900 96,397 +0.04(+7.27%)
Nov 25, 2005 0.4500 0.5600 0.4500 0.5500 174,180 +0.11(+25.00%)
Nov 23, 2005 0.4500 0.4500 0.3950 0.4400 122,900 +0.01(+2.33%)
Nov 22, 2005 0.4400 0.5000 0.4100 0.4300 172,180 +0.02(+4.88%)
Nov 21, 2005 0.3100 0.4200 0.3100 0.4100 401,317 +0.12(+41.38%)
Nov 18, 2005 0.3000 0.3200 0.2800 0.2900 11,910 -0.01(-3.33%)
Nov 17, 2005 0.3000 0.3200 0.3000 0.3000 11,672 +0.00(+0.00%)
Nov 16, 2005 0.3200 0.3200 0.3000 0.3000 3,800 +0.00(+0.00%)
Nov 15, 2005 0.3300 0.3300 0.2700 0.3000 37,353 -0.02(-6.25%)
Nov 14, 2005 0.3000 0.3200 0.3000 0.3200 4,060 +0.01(+3.23%)
Nov 11, 2005 0.3200 0.3300 0.3100 0.3100 27,218 -0.01(-3.13%)
Nov 10, 2005 0.3400 0.3400 0.3000 0.3200 30,587 +0.02(+6.67%)
Nov 09, 2005 0.3200 0.3300 0.3000 0.3000 17,710 -0.03(-9.09%)
Nov 08, 2005 0.3000 0.3300 0.2900 0.3300 277,840 +0.03(+10.00%)
Nov 07, 2005 0.3000 0.3400 0.2900 0.3000 101,655 -0.02(-6.25%)
Nov 04, 2005 0.3000 0.3200 0.3000 0.3200 20,590 +0.02(+6.67%)
Nov 03, 2005 0.3400 0.3600 0.3000 0.3000 148,394 -0.02(-6.25%)
Nov 02, 2005 0.3200 0.3600 0.2800 0.3200 382,318 +0.01(+3.23%)
Nov 01, 2005 0.3300 0.3390 0.3000 0.3100 87,579 -0.02(-6.06%)
Oct 31, 2005 0.3400 0.3600 0.3200 0.3300 160,908 -0.02(-5.69%)
Oct 28, 2005 0.3700 0.4000 0.3200 0.3499 141,890 -0.05(-12.53%)
Oct 27, 2005 0.5600 0.5890 0.4000 0.4000 352,120 -0.15(-27.27%)
Oct 26, 2005 0.2700 1.000 0.2700 0.5500 1,563,200 +0.28(+103.70%)
Oct 25, 2005 0.2800 0.3000 0.2700 0.2700 38,300 -0.03(-10.00%)
Oct 24, 2005 0.3050 0.3100 0.2800 0.3000 22,100 -0.00(-0.33%)
Oct 21, 2005 0.3100 0.3500 0.3000 0.3010 34,800 -0.01(-2.90%)
Oct 20, 2005 0.3000 0.3300 0.3000 0.3100 21,300 +0.00(+0.00%)
Oct 19, 2005 0.2700 0.3300 0.2700 0.3100 15,950 -0.02(-6.06%)
Oct 18, 2005 0.2500 0.3500 0.2500 0.3300 30,125 +0.00(+0.00%)
Oct 17, 2005 0.3400 0.3500 0.3000 0.3300 32,485 -0.03(-8.33%)
Oct 14, 2005 0.3700 0.3700 0.3000 0.3600 81,775 -0.01(-2.70%)
Oct 13, 2005 0.3700 0.3900 0.3000 0.3700 22,200 +0.00(+0.00%)
Oct 12, 2005 0.3410 0.3700 0.3100 0.3700 18,637 +0.05(+15.62%)
Oct 11, 2005 0.4000 0.4000 0.3200 0.3200 4,600 -0.08(-20.00%)
Oct 10, 2005 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Oct 07, 2005 0.4900 0.4900 0.3990 0.4000 16,848 +0.01(+2.56%)
Oct 06, 2005 0.3600 0.3900 0.3600 0.3900 20,425 +0.02(+5.41%)
Oct 05, 2005 0.3900 0.4000 0.3600 0.3700 30,814 -0.01(-2.63%)
Oct 04, 2005 0.3900 0.4110 0.3800 0.3800 13,571 -0.02(-5.00%)
Oct 03, 2005 0.4600 0.4600 0.3100 0.4000 46,395 -0.07(-14.16%)
Sep 30, 2005 0.5000 0.5100 0.4660 0.4660 14,749 -0.03(-6.80%)
Sep 29, 2005 0.5510 0.5600 0.5000 0.5000 100,400 -0.06(-10.71%)
Sep 28, 2005 0.5700 0.5700 0.5500 0.5600 13,599 -0.02(-3.45%)
Sep 27, 2005 0.5600 0.5800 0.5600 0.5800 35,760 -0.02(-3.33%)
Sep 26, 2005 0.5700 0.6000 0.5600 0.6000 23,400 -0.04(-6.25%)
Sep 23, 2005 0.6400 0.6450 0.6050 0.6400 2,500 +0.09(+16.36%)
Sep 22, 2005 0.5500 0.6200 0.5500 0.5500 19,100 -0.06(-9.84%)
Sep 21, 2005 0.6500 0.6500 0.6100 0.6100 11,524 -0.01(-1.61%)
Sep 20, 2005 0.6100 0.6500 0.6100 0.6200 6,600 -0.01(-1.59%)
Sep 19, 2005 0.6500 0.6500 0.6100 0.6300 12,040 -0.01(-1.56%)
Sep 16, 2005 0.7100 0.7100 0.6400 0.6400 13,591 -0.06(-8.57%)
Sep 15, 2005 0.7700 0.7700 0.7000 0.7000 2,444 +0.00(+0.00%)
Sep 14, 2005 0.7699 0.7699 0.6200 0.7000 3,100 -0.07(-9.09%)
Sep 13, 2005 0.6100 0.7800 0.6100 0.7700 11,275 +0.07(+10.00%)
Sep 12, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 09, 2005 0.7110 0.7110 0.7000 0.7000 3,100 -0.05(-6.67%)
Sep 08, 2005 0.6100 0.7500 0.6100 0.7500 20,410 +0.12(+19.05%)
Sep 07, 2005 0.6200 0.6300 0.6200 0.6300 115,300 +0.00(+0.00%)
Sep 06, 2005 0.6600 0.6600 0.6000 0.6300 15,100 -0.03(-4.55%)
Sep 02, 2005 0.7000 0.7000 0.6600 0.6600 23,964 -0.04(-5.71%)
Sep 01, 2005 0.7100 0.7700 0.7000 0.7000 14,300 -0.03(-4.11%)
Aug 31, 2005 0.7700 0.7700 0.7200 0.7300 60,794 -0.05(-6.41%)
Aug 30, 2005 0.7700 0.7800 0.7700 0.7800 5,999 +0.01(+1.30%)
Aug 29, 2005 0.8000 0.8000 0.7700 0.7700 19,751 -0.02(-2.53%)
Aug 26, 2005 0.8000 0.8000 0.7900 0.7900 12,100 +0.00(+0.00%)
Aug 25, 2005 0.8290 0.8300 0.7900 0.7900 10,800 -0.04(-4.82%)
Aug 24, 2005 0.7800 0.8300 0.7800 0.8300 13,200 +0.04(+5.06%)
Aug 23, 2005 0.7900 0.7900 0.7900 0.7900 1,400 -0.03(-3.66%)
Aug 22, 2005 0.8000 0.8300 0.7900 0.8200 3,500 +0.03(+3.80%)
Aug 19, 2005 0.8000 0.8200 0.7900 0.7900 44,058 -0.01(-1.25%)
Aug 18, 2005 0.8100 0.8100 0.8000 0.8000 2,600 -0.03(-3.61%)
Aug 17, 2005 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 16, 2005 0.7900 0.8300 0.7900 0.8300 24,800 +0.02(+2.47%)
Aug 15, 2005 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 12, 2005 0.8500 0.8500 0.7900 0.8100 12,996 -0.05(-5.81%)
Aug 11, 2005 0.8900 0.9000 0.8500 0.8600 3,000 +0.01(+1.18%)
Aug 10, 2005 0.8600 0.8600 0.8500 0.8500 3,600 -0.01(-1.16%)
Aug 09, 2005 0.8610 0.8610 0.8500 0.8600 4,489 +0.01(+1.18%)
Aug 08, 2005 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 05, 2005 0.8700 0.8700 0.8500 0.8500 700 +0.01(+1.19%)
Aug 04, 2005 0.8500 0.8500 0.8000 0.8400 17,699 -0.01(-1.18%)
Aug 03, 2005 0.8510 0.8900 0.8400 0.8500 24,400 +0.02(+2.41%)
Aug 02, 2005 0.8600 0.8600 0.8300 0.8300 19,950 +0.01(+1.22%)
Aug 01, 2005 0.8000 0.8580 0.8000 0.8200 9,070 +0.01(+1.23%)
Jul 29, 2005 0.8000 0.8100 0.8000 0.8100 9,729 -0.04(-4.71%)
Jul 28, 2005 0.8500 0.8700 0.8500 0.8500 13,150 +0.00(+0.00%)
Jul 27, 2005 0.8500 0.8500 0.8500 0.8500 3,600 +0.00(+0.00%)
Jul 26, 2005 0.8500 0.8500 0.8500 0.8500 4,000 -0.04(-4.49%)
Jul 25, 2005 0.8510 0.8900 0.8510 0.8900 4,100 +0.00(+0.00%)
Jul 22, 2005 0.8500 0.8900 0.7820 0.8900 25,838 +0.01(+1.14%)
Jul 21, 2005 0.9000 0.9500 0.8000 0.8800 46,041 -0.09(-9.29%)
Jul 20, 2005 0.8500 0.9900 0.8500 0.9701 31,390 +0.12(+14.13%)
Jul 19, 2005 0.8900 0.8900 0.7711 0.8500 8,600 -0.04(-4.49%)
Jul 18, 2005 0.8700 0.8910 0.8600 0.8900 9,049 +0.03(+3.49%)
Jul 15, 2005 0.9400 0.9500 0.8200 0.8600 8,600 -0.08(-8.51%)
Jul 14, 2005 0.9400 0.9400 0.9400 0.9400 100 +0.01(+1.08%)
Jul 13, 2005 0.9100 0.9300 0.9000 0.9300 8,600 +0.01(+1.09%)
Jul 12, 2005 0.9000 0.9200 0.9000 0.9200 5,350 +0.02(+2.22%)
Jul 11, 2005 0.9500 0.9500 0.9000 0.9000 27,700 -0.02(-2.17%)
Jul 08, 2005 0.9400 0.9400 0.9200 0.9200 800 +0.00(+0.00%)
Jul 07, 2005 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 06, 2005 0.9700 0.9700 0.9200 0.9200 9,600 -0.05(-5.15%)
Jul 05, 2005 0.9900 0.9900 0.9600 0.9700 3,100 -0.03(-3.00%)
Jul 01, 2005 1.000 1.030 1.000 1.000 22,200 +0.00(+0.00%)
Jun 30, 2005 1.000 1.000 0.9900 1.000 10,808 -0.01(-0.60%)
Jun 29, 2005 1.000 1.006 1.000 1.006 6,399 +0.06(+5.89%)
Jun 28, 2005 1.000 1.000 0.9500 0.9500 5,757 -0.05(-5.00%)
Jun 27, 2005 1.030 1.030 1.000 1.000 2,999 -0.04(-3.85%)
Jun 24, 2005 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jun 23, 2005 1.040 1.050 1.000 1.040 12,567 +0.04(+4.00%)
Jun 22, 2005 1.000 1.000 1.000 1.000 9,999 -0.02(-1.96%)
Jun 21, 2005 1.040 1.040 1.000 1.020 25,700 +0.02(+2.00%)
Jun 20, 2005 1.002 1.002 1.000 1.000 1,000 +0.00(+0.00%)
Jun 17, 2005 1.002 1.005 1.000 1.000 12,035 -0.01(-0.99%)
Jun 16, 2005 1.000 1.010 0.9800 1.010 21,100 +0.00(+0.00%)
Jun 15, 2005 0.9600 1.010 0.9600 1.010 30,401 +0.02(+2.02%)
Jun 14, 2005 0.9400 0.9900 0.9400 0.9900 2,100 +0.08(+8.79%)
Jun 13, 2005 0.9600 0.9600 0.9100 0.9100 4,500 -0.05(-5.21%)
Jun 10, 2005 0.9800 0.9800 0.8700 0.9600 8,800 -0.04(-4.00%)
Jun 09, 2005 0.9400 1.030 0.9400 1.000 61,650 +0.04(+4.17%)
Jun 08, 2005 1.080 1.080 0.9000 0.9600 5,400 +0.10(+11.63%)
Jun 07, 2005 0.8500 0.8700 0.8500 0.8600 8,490 -0.07(-7.53%)
Jun 06, 2005 0.8800 0.9300 0.8500 0.9300 4,000 +0.01(+0.76%)
Jun 03, 2005 0.8800 0.9800 0.8600 0.9230 3,800 +0.06(+7.08%)
Jun 02, 2005 0.8620 0.8620 0.8620 0.8620 1,000 +0.01(+1.41%)
Jun 01, 2005 0.9100 0.9100 0.8500 0.8500 10,496 -0.05(-5.56%)
May 31, 2005 0.9500 0.9500 0.9000 0.9000 4,740 -0.06(-6.25%)
May 27, 2005 0.9600 0.9600 0.9600 0.9600 1,000 +0.03(+3.00%)
May 26, 2005 0.9320 0.9320 0.9320 0.9320 1,000 -0.02(-1.89%)
May 25, 2005 0.9100 0.9800 0.9000 0.9500 13,700 +0.02(+2.37%)
May 24, 2005 0.9500 0.9500 0.9280 0.9280 4,800 -0.02(-2.32%)
May 23, 2005 0.9500 0.9500 0.9500 0.9500 1,000 +0.03(+3.26%)
May 20, 2005 0.9100 0.9500 0.9000 0.9200 5,696 -0.01(-1.08%)
May 19, 2005 0.9000 0.9400 0.9000 0.9300 13,050 -0.03(-3.12%)
May 18, 2005 0.9400 0.9600 0.9400 0.9600 1,100 +0.02(+2.13%)
May 17, 2005 0.9500 0.9700 0.9000 0.9400 18,548 -0.03(-3.09%)
May 16, 2005 0.9700 1.120 0.9700 0.9700 24,800 +0.02(+2.11%)
May 13, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 12, 2005 0.9500 0.9500 0.9500 0.9500 10,212 +0.00(+0.00%)
May 11, 2005 1.000 1.000 0.9500 0.9500 8,494 +0.00(+0.00%)
May 10, 2005 0.9800 0.9800 0.9500 0.9500 17,100 -0.03(-3.06%)
May 09, 2005 0.9600 0.9800 0.9500 0.9800 3,180 +0.04(+4.26%)
May 06, 2005 1.010 1.020 0.7900 0.9400 28,810 -0.06(-6.00%)
May 05, 2005 1.010 1.020 1.000 1.000 3,000 +0.00(+0.00%)
May 04, 2005 1.050 1.050 0.9500 1.000 12,305 +0.05(+5.26%)
May 03, 2005 0.9500 0.9800 0.9500 0.9500 9,100 +0.00(+0.00%)
May 02, 2005 1.000 1.000 0.9400 0.9500 2,900 -0.05(-5.00%)
Apr 29, 2005 1.100 1.100 1.000 1.000 19,652 -0.03(-2.91%)
Apr 28, 2005 1.010 1.110 1.000 1.030 23,785 +0.03(+3.00%)
Apr 27, 2005 1.080 1.080 1.000 1.000 16,697 -0.06(-5.66%)
Apr 26, 2005 1.100 1.150 0.9600 1.060 18,952 -0.02(-1.85%)
Apr 25, 2005 1.200 1.200 0.9600 1.080 13,234 -0.10(-8.16%)
Apr 22, 2005 1.270 1.270 1.050 1.176 129,254 -0.09(-7.40%)
Apr 21, 2005 1.320 1.320 1.250 1.270 44,600 -0.04(-3.05%)
Apr 20, 2005 1.200 1.360 1.200 1.310 20,475 +0.04(+3.15%)
Apr 19, 2005 1.300 1.300 1.270 1.270 200 +0.06(+4.96%)
Apr 18, 2005 1.170 1.220 1.170 1.210 9,518 +0.06(+5.22%)
Apr 15, 2005 1.260 1.260 1.150 1.150 7,100 -0.12(-9.45%)
Apr 14, 2005 1.300 1.380 1.250 1.270 17,970 -0.13(-9.29%)
Apr 13, 2005 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 12, 2005 1.340 1.450 1.340 1.400 7,400 -0.03(-2.10%)
Apr 11, 2005 1.410 1.430 1.410 1.430 850 -0.02(-1.38%)
Apr 08, 2005 1.390 1.470 1.360 1.450 16,400 +0.10(+7.41%)
Apr 07, 2005 1.350 1.350 1.350 1.350 226 -0.03(-2.17%)
Apr 06, 2005 1.300 1.380 1.300 1.380 2,100 +0.00(+0.00%)
Apr 05, 2005 1.400 1.400 1.380 1.380 4,070 -0.07(-4.96%)
Apr 04, 2005 1.360 1.473 1.360 1.452 3,800 +0.09(+6.76%)
Apr 01, 2005 1.310 1.440 1.310 1.360 11,529 +0.06(+4.62%)
Mar 31, 2005 1.340 1.340 1.280 1.300 2,100 -0.10(-7.14%)
Mar 30, 2005 1.332 1.400 1.330 1.400 4,200 +0.01(+0.72%)
Mar 29, 2005 1.360 1.400 1.320 1.390 30,700 -0.02(-1.42%)
Mar 28, 2005 1.410 1.410 1.410 1.410 700 +0.00(+0.00%)
Mar 24, 2005 1.510 1.520 1.400 1.410 13,700 -0.14(-9.03%)
Mar 23, 2005 1.420 1.600 1.340 1.550 18,694 +0.09(+6.16%)
Mar 22, 2005 1.320 1.490 1.260 1.460 12,188 +0.08(+5.80%)
Mar 21, 2005 1.500 1.500 1.310 1.380 34,090 -0.13(-8.61%)
Mar 18, 2005 1.580 1.580 1.510 1.510 11,599 -0.08(-5.33%)
Mar 17, 2005 1.640 1.640 1.595 1.595 5,300 -0.05(-3.33%)
Mar 16, 2005 1.510 1.650 1.510 1.650 4,300 +0.05(+3.12%)
Mar 15, 2005 1.550 1.600 1.500 1.600 1,839 +0.00(+0.00%)
Mar 14, 2005 1.700 1.700 1.560 1.600 5,228 -0.14(-8.05%)
Mar 11, 2005 1.730 1.750 1.700 1.740 5,700 +0.01(+0.58%)
Mar 10, 2005 1.700 1.740 1.690 1.730 4,800 +0.03(+1.76%)
Mar 09, 2005 1.680 1.700 1.650 1.700 2,000 +0.09(+5.59%)
Mar 08, 2005 1.750 1.750 1.600 1.610 2,418 +0.01(+0.63%)
Mar 07, 2005 1.560 1.700 1.370 1.600 49,960 +0.01(+0.63%)
Mar 04, 2005 1.510 1.840 1.500 1.590 6,240 +0.02(+1.27%)
Mar 03, 2005 1.560 1.700 1.560 1.570 115,320 +0.04(+2.61%)
Mar 02, 2005 1.600 1.630 1.500 1.530 46,271 -0.07(-4.38%)
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.