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

Electro Sensors IN (NQ: ELSE )

4.090 +0.030 (+0.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 3.923 3.923 3.870 3.923 3,556 +0.00(+0.00%)
Apr 29, 2008 3.888 4.097 3.888 3.923 2,409 -0.01(-0.22%)
Apr 28, 2008 3.870 4.097 3.870 3.931 3,319 +0.10(+2.50%)
Apr 25, 2008 3.888 3.984 3.836 3.836 6,326 -0.04(-1.12%)
Apr 24, 2008 3.958 3.958 3.879 3.879 2,043 -0.07(-1.77%)
Apr 23, 2008 4.053 4.053 3.879 3.949 3,603 -0.10(-2.58%)
Apr 22, 2008 4.053 4.053 4.053 4.053 0 +0.00(+0.00%)
Apr 21, 2008 4.053 4.053 4.053 4.053 573 +0.04(+1.09%)
Apr 18, 2008 4.097 4.097 4.010 4.010 4,416 -0.13(-3.16%)
Apr 17, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Apr 16, 2008 4.097 4.141 3.949 4.141 2,183 +0.07(+1.71%)
Apr 15, 2008 4.071 4.071 4.071 4.071 745 +0.00(+0.00%)
Apr 14, 2008 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Apr 11, 2008 4.062 4.132 4.062 4.071 4,455 +0.02(+0.43%)
Apr 10, 2008 4.062 4.062 4.053 4.053 698 +0.04(+1.09%)
Apr 09, 2008 3.966 4.010 3.966 4.010 458 +0.04(+1.10%)
Apr 08, 2008 3.923 3.966 3.801 3.966 2,030 -0.04(-1.09%)
Apr 07, 2008 4.010 4.010 4.010 4.010 845 +0.00(+0.00%)
Apr 04, 2008 4.010 4.010 4.010 4.010 1,032 -0.12(-2.95%)
Apr 03, 2008 4.132 4.132 4.132 4.132 573 +0.07(+1.72%)
Apr 02, 2008 4.026 4.062 3.966 4.062 5,397 -0.07(-1.63%)
Apr 01, 2008 3.966 4.130 3.966 4.130 3,097 +0.19(+4.81%)
Mar 31, 2008 4.132 4.132 3.731 3.940 11,391 -0.01(-0.36%)
Mar 28, 2008 3.879 3.954 3.879 3.954 1,484 -0.10(-2.44%)
Mar 27, 2008 4.053 4.053 3.923 4.053 2,360 -0.02(-0.51%)
Mar 26, 2008 4.036 4.115 4.036 4.074 1,606 +0.06(+1.39%)
Mar 25, 2008 4.019 4.019 4.019 4.019 172 +0.17(+4.53%)
Mar 24, 2008 3.844 3.844 3.844 3.844 630 +0.04(+1.15%)
Mar 21, 2008 4.271 4.271 3.801 3.801 2,477 +0.00(+0.00%)
Mar 20, 2008 4.271 4.271 3.801 3.801 2,477 -0.39(-9.24%)
Mar 19, 2008 3.722 4.245 3.722 4.188 14,444 +0.28(+7.23%)
Mar 18, 2008 4.071 4.141 3.836 3.905 13,153 -0.44(-10.04%)
Mar 17, 2008 4.062 4.341 3.940 4.341 4,473 +0.11(+2.68%)
Mar 14, 2008 4.080 4.228 4.062 4.228 1,822 +0.10(+2.54%)
Mar 13, 2008 4.123 4.123 4.123 4.123 0 +0.00(+0.00%)
Mar 12, 2008 4.219 4.446 4.123 4.123 3,023 -0.36(-7.98%)
Mar 11, 2008 4.324 4.507 4.080 4.481 3,443 +0.15(+3.42%)
Mar 10, 2008 4.332 4.332 4.332 4.332 0 +0.00(+0.00%)
Mar 07, 2008 4.367 4.376 4.324 4.332 4,971 -0.21(-4.61%)
Mar 06, 2008 4.367 4.542 4.367 4.542 1,381 -0.01(-0.19%)
Mar 05, 2008 4.376 4.568 4.376 4.550 1,376 +0.19(+4.40%)
Mar 04, 2008 4.367 4.420 4.359 4.359 1,679 -0.01(-0.20%)
Mar 03, 2008 4.533 4.646 4.367 4.367 8,484 -0.10(-2.15%)
Feb 29, 2008 4.516 4.516 4.385 4.463 5,617 +0.03(+0.79%)
Feb 28, 2008 4.428 4.542 4.428 4.428 3,900 -0.01(-0.20%)
Feb 27, 2008 4.454 4.533 4.428 4.437 2,546 -0.17(-3.78%)
Feb 26, 2008 4.359 4.611 4.359 4.611 3,276 +0.19(+4.34%)
Feb 25, 2008 4.620 4.620 4.420 4.420 1,500 -0.11(-2.50%)
Feb 22, 2008 4.411 4.533 4.411 4.533 1,944 +0.10(+2.36%)
Feb 21, 2008 4.489 4.533 4.411 4.428 5,047 -0.11(-2.50%)
Feb 20, 2008 4.620 4.655 4.498 4.542 43,828 -0.08(-1.70%)
Feb 19, 2008 4.568 4.672 4.449 4.620 7,632 +0.10(+2.12%)
Feb 18, 2008 4.489 4.524 4.446 4.524 1,556 +0.00(+0.00%)
Feb 15, 2008 4.489 4.524 4.446 4.524 1,556 -0.01(-0.19%)
Feb 14, 2008 4.428 4.577 4.402 4.533 4,359 -0.17(-3.70%)
Feb 13, 2008 4.420 4.707 4.411 4.707 907 +0.24(+5.27%)
Feb 12, 2008 4.646 4.646 4.420 4.472 1,376 +0.09(+1.99%)
Feb 11, 2008 4.454 4.638 4.385 4.385 4,851 -0.24(-5.27%)
Feb 08, 2008 4.559 4.646 4.402 4.629 1,016 +0.14(+3.11%)
Feb 07, 2008 4.507 4.577 4.420 4.489 803 -0.13(-2.83%)
Feb 06, 2008 4.411 4.777 4.402 4.620 2,064 +0.08(+1.73%)
Feb 05, 2008 4.655 4.882 4.542 4.542 3,441 -0.30(-6.13%)
Feb 04, 2008 4.454 5.004 4.437 4.838 9,653 +0.06(+1.28%)
Feb 01, 2008 4.367 4.777 4.359 4.777 1,491 +0.39(+8.94%)
Jan 31, 2008 4.507 4.524 4.280 4.385 4,846 +0.11(+2.66%)
Jan 30, 2008 4.533 4.699 4.228 4.271 7,747 -0.26(-5.77%)
Jan 29, 2008 4.184 4.533 4.062 4.533 14,345 +0.31(+7.22%)
Jan 28, 2008 4.184 4.228 4.027 4.228 8,802 +0.18(+4.53%)
Jan 25, 2008 4.019 4.184 4.019 4.045 1,606 -0.01(-0.22%)
Jan 24, 2008 4.481 4.481 3.966 4.053 3,441 -0.00(-0.00%)
Jan 23, 2008 3.949 4.454 3.940 4.054 6,022 +0.10(+2.65%)
Jan 22, 2008 4.097 4.097 3.757 3.949 2,753 -0.10(-2.58%)
Jan 21, 2008 4.326 4.446 4.019 4.053 19,455 +0.00(+0.00%)
Jan 18, 2008 4.326 4.446 4.019 4.053 19,455 -0.39(-8.82%)
Jan 17, 2008 4.716 4.786 4.446 4.446 8,710 -0.28(-5.91%)
Jan 16, 2008 4.794 4.794 4.725 4.725 4,151 -0.08(-1.63%)
Jan 15, 2008 4.768 4.847 4.768 4.803 5,047 -0.04(-0.90%)
Jan 14, 2008 4.917 5.143 4.838 4.847 13,772 -0.21(-4.14%)
Jan 11, 2008 4.890 5.065 4.847 5.056 8,921 +0.00(+0.00%)
Jan 10, 2008 5.012 5.056 4.812 5.056 8,679 +0.00(+0.00%)
Jan 09, 2008 4.986 5.108 4.855 5.056 9,815 -0.10(-2.03%)
Jan 08, 2008 5.134 5.161 4.995 5.161 2,305 +0.00(+0.00%)
Jan 07, 2008 4.986 5.161 4.934 5.161 7,066 +0.00(+0.00%)
Jan 04, 2008 5.161 5.161 5.161 5.161 0 +0.00(+0.00%)
Jan 03, 2008 4.978 5.161 4.978 5.161 1,388 +0.17(+3.32%)
Jan 02, 2008 4.934 5.108 4.934 4.995 2,495 -0.14(-2.72%)
Jan 01, 2008 5.126 5.134 5.117 5.134 0 +0.00(+0.00%)
Dec 31, 2007 5.126 5.134 5.117 5.134 1,720 -0.02(-0.34%)
Dec 28, 2007 4.969 5.152 4.838 5.152 4,990 +0.06(+1.20%)
Dec 27, 2007 5.004 5.091 5.004 5.091 917 +0.12(+2.46%)
Dec 26, 2007 4.969 4.969 4.969 4.969 286 -0.18(-3.55%)
Dec 24, 2007 5.152 5.152 5.152 5.152 229 +0.10(+1.90%)
Dec 21, 2007 4.856 5.108 4.847 5.056 6,292 +0.00(+0.00%)
Dec 20, 2007 5.012 5.056 4.908 5.056 4,372 +0.09(+1.75%)
Dec 19, 2007 4.995 5.004 4.899 4.969 1,431 +0.12(+2.52%)
Dec 18, 2007 4.890 5.030 4.847 4.847 3,785 -0.10(-1.94%)
Dec 17, 2007 4.995 5.073 4.847 4.943 9,383 +0.13(+2.72%)
Dec 14, 2007 4.864 4.864 4.794 4.812 1,720 -0.12(-2.47%)
Dec 13, 2007 5.021 5.021 4.821 4.934 2,294 +0.00(+0.00%)
Dec 12, 2007 4.899 5.012 4.899 4.934 2,753 -0.15(-2.92%)
Dec 11, 2007 4.890 5.108 4.890 5.082 3,544 +0.10(+1.92%)
Dec 10, 2007 4.855 5.108 4.838 4.986 3,212 -0.13(-2.56%)
Dec 07, 2007 5.117 5.117 5.117 5.117 229 +0.25(+5.20%)
Dec 06, 2007 5.073 5.091 4.864 4.864 2,615 -0.28(-5.42%)
Dec 05, 2007 5.169 5.169 5.030 5.143 2,294 -0.04(-0.84%)
Dec 04, 2007 5.178 5.230 4.960 5.187 7,685 -0.04(-0.83%)
Dec 03, 2007 5.178 5.230 5.012 5.230 4,002 +0.06(+1.18%)
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%)
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.