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

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
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 (%)
Apr 30, 2008 10.82 11.05 10.25 10.30 177,229 -0.40(-3.74%)
Apr 29, 2008 10.96 11.11 10.68 10.70 60,337 -0.41(-3.69%)
Apr 28, 2008 11.10 11.25 10.94 11.11 66,665 -0.05(-0.45%)
Apr 25, 2008 11.33 11.37 10.97 11.16 79,382 -0.04(-0.36%)
Apr 24, 2008 11.19 11.20 10.99 11.20 75,968 +0.02(+0.18%)
Apr 23, 2008 11.24 11.40 10.97 11.18 98,399 -0.09(-0.80%)
Apr 22, 2008 11.52 11.62 11.22 11.27 70,547 -0.37(-3.18%)
Apr 21, 2008 11.80 11.93 11.42 11.64 126,911 -0.16(-1.36%)
Apr 18, 2008 11.93 11.93 11.54 11.80 98,988 +0.06(+0.51%)
Apr 17, 2008 11.79 11.85 11.40 11.74 87,996 +0.05(+0.43%)
Apr 16, 2008 11.23 11.81 11.17 11.69 52,317 +0.37(+3.27%)
Apr 15, 2008 11.08 11.32 10.90 11.32 91,090 +0.20(+1.80%)
Apr 14, 2008 11.77 11.91 11.02 11.12 129,054 -0.74(-6.24%)
Apr 11, 2008 11.83 12.11 11.77 11.86 235,647 -0.31(-2.55%)
Apr 10, 2008 11.92 12.20 11.82 12.17 101,301 +0.31(+2.61%)
Apr 09, 2008 12.08 12.18 11.77 11.86 105,128 -0.28(-2.31%)
Apr 08, 2008 12.13 12.25 11.76 12.14 83,281 -0.15(-1.22%)
Apr 07, 2008 12.27 12.36 12.09 12.29 98,916 +0.04(+0.33%)
Apr 04, 2008 11.91 12.25 11.84 12.25 93,317 +0.42(+3.55%)
Apr 03, 2008 12.06 12.24 11.73 11.83 142,741 -0.40(-3.27%)
Apr 02, 2008 12.15 12.33 11.92 12.23 181,561 +0.02(+0.16%)
Apr 01, 2008 11.59 12.34 11.59 12.21 246,301 +0.40(+3.39%)
Mar 31, 2008 11.86 12.10 11.37 11.81 325,198 +0.15(+1.29%)
Mar 28, 2008 13.60 14.23 11.66 11.66 639,286 -2.00(-14.64%)
Mar 27, 2008 12.11 13.66 12.11 13.66 340,227 +1.58(+13.08%)
Mar 26, 2008 12.10 12.28 11.90 12.08 175,029 +0.16(+1.34%)
Mar 25, 2008 12.01 12.11 11.54 11.92 133,972 -0.07(-0.58%)
Mar 24, 2008 12.05 12.25 11.90 11.99 259,640 -0.06(-0.50%)
Mar 21, 2008 11.64 12.07 11.49 12.05 86,625 +0.00(+0.00%)
Mar 20, 2008 11.64 12.07 11.49 12.05 86,625 +0.45(+3.88%)
Mar 19, 2008 12.02 12.27 11.60 11.60 79,664 -0.47(-3.89%)
Mar 18, 2008 11.80 12.60 11.53 12.07 120,601 +0.51(+4.41%)
Mar 17, 2008 11.77 12.09 11.55 11.56 77,765 -0.62(-5.09%)
Mar 14, 2008 12.57 12.65 12.00 12.18 80,058 -0.34(-2.72%)
Mar 13, 2008 12.37 12.62 11.85 12.52 185,605 +0.10(+0.81%)
Mar 12, 2008 12.34 12.60 12.18 12.42 102,258 +0.04(+0.32%)
Mar 11, 2008 12.11 12.47 12.03 12.38 100,410 +0.37(+3.08%)
Mar 10, 2008 12.56 12.56 11.78 12.01 141,713 -0.58(-4.61%)
Mar 07, 2008 12.81 13.15 12.36 12.59 105,743 -0.41(-3.15%)
Mar 06, 2008 13.33 13.73 12.94 13.00 140,628 -0.42(-3.13%)
Mar 05, 2008 13.37 13.82 13.24 13.42 88,895 +0.05(+0.37%)
Mar 04, 2008 12.90 13.62 12.84 13.37 145,452 +0.47(+3.64%)
Mar 03, 2008 14.04 14.25 12.72 12.90 241,335 -1.21(-8.58%)
Feb 29, 2008 13.90 14.67 13.85 14.11 368,896 +0.04(+0.28%)
Feb 28, 2008 14.26 16.50 13.54 14.07 837,701 +0.68(+5.08%)
Feb 27, 2008 13.71 13.95 13.30 13.39 221,840 -0.10(-0.74%)
Feb 26, 2008 13.76 13.80 13.45 13.49 155,040 -0.34(-2.46%)
Feb 25, 2008 13.89 14.15 13.65 13.83 111,315 +0.00(+0.00%)
Feb 22, 2008 14.07 14.07 13.65 13.83 219,463 -0.17(-1.21%)
Feb 21, 2008 14.15 14.15 13.95 14.00 451,676 -0.15(-1.06%)
Feb 20, 2008 14.05 14.24 13.99 14.15 161,549 +0.11(+0.78%)
Feb 19, 2008 14.04 14.25 13.75 14.04 538,848 +0.00(+0.00%)
Feb 18, 2008 13.74 14.44 13.25 14.04 2,035,603 +0.00(+0.00%)
Feb 15, 2008 13.74 14.44 13.25 14.04 2,035,603 -2.85(-16.87%)
Feb 14, 2008 16.94 16.94 16.42 16.89 102,681 -0.11(-0.65%)
Feb 13, 2008 16.65 17.21 16.22 17.00 228,428 +0.38(+2.29%)
Feb 12, 2008 16.24 17.10 16.06 16.62 118,030 +0.38(+2.34%)
Feb 11, 2008 16.34 17.09 16.10 16.24 319,542 -0.32(-1.93%)
Feb 08, 2008 16.98 17.25 16.00 16.56 248,523 -0.17(-1.02%)
Feb 07, 2008 16.26 17.08 16.00 16.73 103,620 +0.33(+2.01%)
Feb 06, 2008 17.17 17.40 16.34 16.40 139,756 -0.78(-4.54%)
Feb 05, 2008 18.40 18.64 17.08 17.18 123,431 -1.52(-8.13%)
Feb 04, 2008 18.13 18.88 17.95 18.70 128,751 +0.49(+2.69%)
Feb 01, 2008 17.74 18.35 17.50 18.21 182,377 +0.98(+5.69%)
Jan 31, 2008 17.60 17.87 17.05 17.23 195,723 -0.52(-2.93%)
Jan 30, 2008 18.95 19.13 17.25 17.75 708,632 -2.84(-13.79%)
Jan 29, 2008 20.88 21.97 20.31 20.59 267,190 -0.04(-0.19%)
Jan 28, 2008 20.31 20.90 19.90 20.63 179,515 +0.33(+1.63%)
Jan 25, 2008 19.85 20.58 19.81 20.30 258,609 +0.88(+4.53%)
Jan 24, 2008 18.20 19.57 18.15 19.42 284,186 +1.37(+7.59%)
Jan 23, 2008 17.55 18.16 16.61 18.05 247,743 +0.32(+1.80%)
Jan 22, 2008 16.50 18.50 15.96 17.73 232,994 -0.12(-0.67%)
Jan 21, 2008 18.22 19.75 17.39 17.85 259,481 +0.00(+0.00%)
Jan 18, 2008 18.22 19.75 17.39 17.85 259,481 -0.34(-1.87%)
Jan 17, 2008 18.37 20.82 18.03 18.19 425,257 -0.03(-0.16%)
Jan 16, 2008 18.67 18.92 18.00 18.22 349,957 -0.61(-3.24%)
Jan 15, 2008 19.49 20.15 18.43 18.83 271,825 -0.73(-3.73%)
Jan 14, 2008 19.14 20.24 19.14 19.56 311,250 +0.64(+3.38%)
Jan 11, 2008 22.85 22.98 18.88 18.92 757,051 -3.77(-16.62%)
Jan 10, 2008 20.57 22.89 20.22 22.69 682,093 +1.78(+8.51%)
Jan 09, 2008 21.28 21.76 20.10 20.91 241,267 -0.59(-2.74%)
Jan 08, 2008 20.85 21.75 20.74 21.50 297,825 +0.60(+2.87%)
Jan 07, 2008 20.69 21.45 20.03 20.90 211,235 +0.05(+0.24%)
Jan 04, 2008 20.75 21.50 20.22 20.85 319,578 -0.06(-0.29%)
Jan 03, 2008 21.50 21.50 20.58 20.91 387,747 -0.24(-1.13%)
Jan 02, 2008 20.60 21.76 20.32 21.15 512,979 +1.00(+4.96%)
Jan 01, 2008 20.38 20.53 19.95 20.15 0 +0.00(+0.00%)
Dec 31, 2007 20.38 20.53 19.95 20.15 230,773 -0.60(-2.89%)
Dec 28, 2007 20.06 21.63 19.50 20.75 991,473 +0.72(+3.59%)
Dec 27, 2007 19.44 21.51 19.10 20.03 833,375 +0.51(+2.61%)
Dec 26, 2007 17.05 20.11 17.05 19.52 887,218 +2.77(+16.54%)
Dec 24, 2007 16.50 17.00 16.50 16.75 118,454 +0.40(+2.45%)
Dec 21, 2007 16.45 17.10 16.03 16.35 239,109 -0.01(-0.06%)
Dec 20, 2007 16.36 16.46 15.79 16.36 236,594 -0.04(-0.24%)
Dec 19, 2007 15.00 16.47 15.00 16.40 530,642 +1.40(+9.33%)
Dec 18, 2007 14.12 15.20 13.96 15.00 352,191 +0.96(+6.84%)
Dec 17, 2007 14.00 14.45 14.00 14.04 556,040 +0.23(+1.67%)
Dec 14, 2007 14.20 14.33 13.79 13.81 141,605 -0.54(-3.76%)
Dec 13, 2007 13.90 14.36 13.89 14.35 83,408 +0.46(+3.31%)
Dec 12, 2007 13.90 14.44 13.61 13.89 114,775 +0.19(+1.39%)
Dec 11, 2007 14.24 14.44 13.70 13.70 170,524 -0.58(-4.06%)
Dec 10, 2007 13.45 14.32 13.45 14.28 139,266 +0.79(+5.86%)
Dec 07, 2007 13.33 13.67 13.15 13.49 51,803 +0.18(+1.35%)
Dec 06, 2007 12.92 13.47 12.92 13.31 48,795 +0.06(+0.45%)
Dec 05, 2007 13.34 13.51 13.01 13.25 63,203 -0.01(-0.08%)
Dec 04, 2007 13.06 13.56 12.82 13.26 53,482 +0.13(+0.99%)
Dec 03, 2007 12.64 13.17 12.60 13.13 68,914 +0.57(+4.54%)
Nov 30, 2007 12.93 13.25 12.56 12.56 59,401 -0.26(-2.03%)
Nov 29, 2007 12.56 13.34 12.06 12.82 32,733 -0.08(-0.62%)
Nov 28, 2007 12.40 12.90 12.20 12.90 46,187 +0.71(+5.82%)
Nov 27, 2007 12.72 12.93 11.95 12.19 76,384 -0.46(-3.64%)
Nov 26, 2007 13.05 13.47 12.65 12.65 38,049 -0.40(-3.07%)
Nov 23, 2007 12.94 13.13 12.63 13.05 36,398 +0.20(+1.56%)
Nov 21, 2007 12.94 13.20 12.79 12.85 32,159 -0.38(-2.87%)
Nov 20, 2007 13.89 13.96 12.96 13.23 108,692 -0.36(-2.65%)
Nov 19, 2007 14.00 14.00 13.56 13.59 71,798 -0.37(-2.65%)
Nov 16, 2007 13.97 13.99 13.84 13.96 43,218 -0.02(-0.14%)
Nov 15, 2007 14.01 14.09 13.87 13.98 64,972 +0.00(+0.00%)
Nov 14, 2007 13.99 14.02 13.93 13.98 138,058 -0.02(-0.14%)
Nov 13, 2007 13.90 14.00 13.67 14.00 91,198 +0.24(+1.74%)
Nov 12, 2007 13.84 13.99 13.76 13.76 84,383 -0.12(-0.86%)
Nov 09, 2007 13.75 14.20 13.51 13.88 307,972 -0.10(-0.72%)
Nov 08, 2007 14.00 14.03 13.78 13.98 142,284 -0.03(-0.21%)
Nov 07, 2007 14.00 14.05 13.96 14.01 158,002 +0.00(+0.00%)
Nov 06, 2007 14.24 14.25 13.90 14.01 139,499 +0.04(+0.29%)
Nov 05, 2007 13.84 14.04 13.76 13.97 130,543 +0.02(+0.14%)
Nov 02, 2007 14.30 14.39 13.51 13.95 149,918 +0.17(+1.23%)
Nov 01, 2007 12.85 14.24 12.76 13.78 149,698 +0.36(+2.68%)
Oct 31, 2007 13.05 13.83 12.93 13.42 72,263 +0.58(+4.52%)
Oct 30, 2007 13.10 13.10 12.77 12.84 69,884 -0.18(-1.38%)
Oct 29, 2007 13.27 13.49 12.83 13.02 110,183 -0.20(-1.51%)
Oct 26, 2007 13.70 13.70 13.20 13.22 83,201 -0.33(-2.44%)
Oct 25, 2007 14.24 14.24 13.55 13.55 45,463 -0.05(-0.37%)
Oct 24, 2007 13.41 13.67 12.98 13.60 107,139 +0.16(+1.19%)
Oct 23, 2007 14.67 14.67 13.13 13.44 330,015 -1.27(-8.63%)
Oct 22, 2007 14.40 14.80 14.40 14.71 85,700 +0.34(+2.37%)
Oct 19, 2007 14.75 14.96 14.35 14.37 58,109 -0.50(-3.39%)
Oct 18, 2007 14.55 14.89 14.30 14.87 93,820 +0.34(+2.37%)
Oct 17, 2007 15.01 15.03 14.53 14.53 75,086 -0.46(-3.07%)
Oct 16, 2007 14.89 15.05 14.75 14.99 255,151 +0.04(+0.27%)
Oct 15, 2007 13.98 14.95 13.82 14.95 303,711 +1.04(+7.48%)
Oct 12, 2007 13.75 14.00 13.36 13.91 54,252 +0.18(+1.31%)
Oct 11, 2007 13.50 14.00 13.40 13.73 124,600 +0.29(+2.16%)
Oct 10, 2007 12.70 13.44 12.35 13.44 110,534 +0.69(+5.41%)
Oct 09, 2007 12.70 12.83 12.63 12.75 349,906 +0.15(+1.19%)
Oct 08, 2007 13.04 13.04 12.53 12.60 92,540 -0.06(-0.47%)
Oct 05, 2007 12.90 13.08 12.66 12.66 104,507 -0.20(-1.56%)
Oct 04, 2007 12.88 13.00 12.71 12.86 82,785 -0.05(-0.39%)
Oct 03, 2007 12.69 12.91 12.47 12.91 75,477 +0.26(+2.06%)
Oct 02, 2007 12.70 12.70 12.48 12.65 28,000 +0.09(+0.72%)
Oct 01, 2007 12.74 12.75 12.45 12.56 45,289 -0.24(-1.88%)
Sep 28, 2007 12.86 12.86 12.00 12.80 193,784 -0.06(-0.47%)
Sep 27, 2007 11.65 12.86 11.65 12.86 108,435 +1.34(+11.63%)
Sep 26, 2007 11.22 11.55 11.07 11.52 45,652 +0.32(+2.86%)
Sep 25, 2007 11.54 11.63 11.13 11.20 44,734 -0.35(-3.03%)
Sep 24, 2007 11.68 11.85 11.50 11.55 34,363 -0.19(-1.62%)
Sep 21, 2007 11.71 11.85 11.53 11.74 62,039 +0.03(+0.26%)
Sep 20, 2007 11.70 11.82 11.54 11.71 82,621 +0.01(+0.09%)
Sep 19, 2007 11.59 11.88 11.56 11.70 90,519 +0.10(+0.86%)
Sep 18, 2007 11.67 11.68 11.51 11.60 37,787 -0.03(-0.26%)
Sep 17, 2007 11.63 12.00 11.25 11.63 141,198 +0.51(+4.59%)
Sep 14, 2007 11.13 11.32 11.00 11.12 83,910 -0.06(-0.54%)
Sep 13, 2007 11.34 11.34 11.13 11.18 19,062 -0.12(-1.06%)
Sep 12, 2007 11.21 11.40 11.21 11.30 26,227 -0.01(-0.09%)
Sep 11, 2007 11.41 11.49 11.31 11.31 30,442 -0.06(-0.53%)
Sep 10, 2007 11.42 11.52 11.36 11.37 26,905 -0.05(-0.44%)
Sep 07, 2007 11.45 11.51 11.37 11.42 15,350 -0.17(-1.47%)
Sep 06, 2007 11.66 11.69 11.43 11.59 8,657 -0.06(-0.52%)
Sep 05, 2007 11.64 11.85 11.56 11.65 14,466 -0.15(-1.27%)
Sep 04, 2007 11.50 11.95 11.50 11.80 41,103 +0.25(+2.16%)
Aug 31, 2007 11.50 11.55 11.25 11.55 32,677 +0.10(+0.87%)
Aug 30, 2007 11.51 11.72 11.38 11.45 20,057 -0.17(-1.46%)
Aug 29, 2007 11.75 11.96 11.50 11.62 27,086 -0.17(-1.44%)
Aug 28, 2007 11.89 12.00 11.65 11.79 28,134 -0.06(-0.51%)
Aug 27, 2007 11.92 12.10 11.73 11.85 30,243 -0.14(-1.17%)
Aug 24, 2007 12.46 12.66 11.75 11.99 43,396 -0.63(-4.99%)
Aug 23, 2007 12.45 12.62 12.32 12.62 31,419 +0.07(+0.56%)
Aug 22, 2007 12.59 12.70 12.55 12.55 33,103 -0.10(-0.79%)
Aug 21, 2007 12.53 12.70 12.53 12.65 77,296 -0.04(-0.32%)
Aug 20, 2007 12.70 12.70 12.46 12.69 53,549 +0.00(+0.00%)
Aug 17, 2007 11.90 12.85 11.85 12.69 135,855 +0.91(+7.72%)
Aug 16, 2007 12.10 12.10 11.30 11.78 74,522 -0.39(-3.20%)
Aug 15, 2007 12.08 12.17 12.06 12.17 44,512 +0.08(+0.66%)
Aug 14, 2007 12.07 12.17 12.02 12.09 31,791 -0.06(-0.49%)
Aug 13, 2007 12.17 12.17 11.91 12.15 32,581 -0.01(-0.08%)
Aug 10, 2007 11.85 12.17 11.85 12.16 103,900 -0.02(-0.16%)
Aug 09, 2007 11.96 12.35 11.85 12.18 118,150 -0.07(-0.57%)
Aug 08, 2007 11.79 12.42 11.71 12.25 171,162 +0.52(+4.43%)
Aug 07, 2007 11.29 11.79 11.11 11.73 61,262 +0.21(+1.82%)
Aug 06, 2007 11.49 11.82 11.36 11.52 69,287 +0.16(+1.38%)
Aug 03, 2007 11.59 12.08 11.24 11.36 112,664 -0.56(-4.67%)
Aug 02, 2007 12.50 12.50 11.21 11.92 196,351 +0.18(+1.53%)
Aug 01, 2007 11.50 11.75 10.59 11.74 248,260 +0.34(+2.98%)
Jul 31, 2007 11.22 11.50 11.00 11.40 108,669 +0.36(+3.26%)
Jul 30, 2007 10.99 11.08 10.76 11.04 23,478 +0.05(+0.45%)
Jul 27, 2007 10.70 11.08 10.70 10.99 33,191 +0.16(+1.48%)
Jul 26, 2007 10.70 10.83 10.53 10.83 47,315 +0.07(+0.65%)
Jul 25, 2007 10.87 10.95 10.73 10.76 33,239 -0.16(-1.46%)
Jul 24, 2007 10.90 11.04 10.69 10.92 42,913 -0.08(-0.73%)
Jul 23, 2007 10.85 11.04 10.81 11.00 29,460 +0.15(+1.38%)
Jul 20, 2007 10.66 10.85 10.64 10.85 40,834 +0.10(+0.93%)
Jul 19, 2007 10.81 10.82 10.64 10.75 24,148 -0.10(-0.92%)
Jul 18, 2007 10.81 10.92 10.79 10.85 22,640 -0.06(-0.55%)
Jul 17, 2007 10.81 10.91 10.81 10.91 21,944 +0.10(+0.93%)
Jul 16, 2007 10.92 10.92 10.50 10.81 22,860 -0.02(-0.18%)
Jul 13, 2007 10.97 11.08 10.70 10.83 19,876 -0.23(-2.08%)
Jul 12, 2007 11.15 11.20 10.90 11.06 28,981 -0.06(-0.54%)
Jul 11, 2007 11.17 11.25 11.06 11.12 44,119 -0.06(-0.54%)
Jul 10, 2007 10.95 11.32 10.92 11.18 93,770 +0.23(+2.10%)
Jul 09, 2007 10.92 10.95 10.78 10.95 60,384 +0.05(+0.46%)
Jul 06, 2007 10.78 10.90 10.69 10.90 36,912 +0.09(+0.83%)
Jul 05, 2007 10.90 10.90 10.58 10.81 54,524 -0.09(-0.83%)
Jul 03, 2007 10.66 10.92 10.50 10.90 32,454 +0.33(+3.12%)
Jul 02, 2007 10.61 10.72 10.49 10.57 43,481 +0.05(+0.48%)
Jun 29, 2007 10.46 10.69 10.46 10.52 50,215 +0.09(+0.86%)
Jun 28, 2007 10.16 10.46 9.910 10.43 86,194 +0.20(+1.96%)
Jun 27, 2007 10.19 10.26 10.01 10.23 40,564 -0.03(-0.29%)
Jun 26, 2007 10.14 10.33 10.00 10.26 89,176 +0.23(+2.29%)
Jun 25, 2007 10.25 10.25 9.960 10.03 40,355 -0.18(-1.76%)
Jun 22, 2007 10.33 10.38 10.21 10.21 24,804 -0.16(-1.54%)
Jun 21, 2007 10.10 10.40 10.04 10.37 36,161 +0.37(+3.70%)
Jun 20, 2007 10.06 10.12 10.00 10.00 22,000 -0.07(-0.70%)
Jun 19, 2007 9.900 10.10 9.900 10.07 23,800 +0.24(+2.44%)
Jun 18, 2007 9.860 10.00 9.750 9.830 22,400 -0.04(-0.41%)
Jun 15, 2007 9.890 9.970 9.830 9.870 69,500 +0.02(+0.20%)
Jun 14, 2007 9.720 9.920 9.720 9.850 11,200 +0.06(+0.61%)
Jun 13, 2007 9.600 9.910 9.600 9.790 24,600 +0.09(+0.93%)
Jun 12, 2007 9.800 9.940 9.500 9.700 48,000 -0.09(-0.92%)
Jun 11, 2007 9.610 9.940 9.610 9.790 18,597 +0.14(+1.45%)
Jun 08, 2007 9.730 9.840 9.640 9.650 11,682 -0.02(-0.21%)
Jun 07, 2007 9.680 9.827 9.660 9.670 19,690 -0.03(-0.31%)
Jun 06, 2007 10.08 10.08 9.670 9.700 27,865 -0.30(-3.00%)
Jun 05, 2007 9.940 10.04 9.760 10.00 28,413 +0.05(+0.50%)
Jun 04, 2007 9.750 9.980 9.750 9.950 37,942 +0.14(+1.43%)
Jun 01, 2007 9.640 9.900 9.640 9.810 35,999 +0.15(+1.55%)
May 31, 2007 9.750 9.750 9.650 9.660 21,091 -0.14(-1.43%)
May 30, 2007 9.930 9.930 9.730 9.800 18,676 -0.11(-1.11%)
May 29, 2007 9.560 9.910 9.530 9.910 26,449 +0.31(+3.23%)
May 25, 2007 9.660 9.660 9.421 9.600 36,985 +0.07(+0.73%)
May 24, 2007 9.530 9.620 9.220 9.530 42,768 -0.03(-0.31%)
May 23, 2007 9.590 9.750 9.530 9.560 31,844 -0.04(-0.42%)
May 22, 2007 9.750 9.900 9.500 9.600 36,534 -0.14(-1.44%)
May 21, 2007 9.620 9.890 9.620 9.740 42,624 +0.09(+0.93%)
May 18, 2007 9.400 9.750 9.400 9.650 51,472 +0.29(+3.10%)
May 17, 2007 9.600 9.830 9.330 9.360 57,675 -0.29(-3.01%)
May 16, 2007 9.900 9.920 9.610 9.650 50,535 -0.24(-2.43%)
May 15, 2007 10.01 10.16 9.710 9.890 54,833 -0.15(-1.49%)
May 14, 2007 10.48 10.48 10.00 10.04 54,241 -0.44(-4.20%)
May 11, 2007 10.19 10.80 10.07 10.48 78,475 +0.29(+2.85%)
May 10, 2007 10.62 10.62 10.12 10.19 106,955 -0.29(-2.77%)
May 09, 2007 10.67 10.80 10.42 10.48 134,287 -0.09(-0.85%)
May 08, 2007 10.39 10.92 10.20 10.57 199,077 +0.22(+2.13%)
May 07, 2007 10.06 10.35 10.05 10.35 138,576 +0.27(+2.68%)
May 04, 2007 10.09 10.32 10.03 10.08 150,197 +0.08(+0.80%)
May 03, 2007 10.32 10.96 9.810 10.00 191,510 -0.01(-0.10%)
May 02, 2007 9.410 10.17 9.227 10.01 159,419 +0.54(+5.70%)
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.