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

Aware Inc (NQ: AWRE )

1.890 +0.060 (+3.27%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 15, 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, 2009 1.057 1.066 1.053 1.066 106,563 +0.01(+0.86%)
Apr 29, 2009 1.066 1.071 1.057 1.057 27,399 -0.01(-1.27%)
Apr 28, 2009 1.048 1.080 1.048 1.071 13,500 +0.00(+0.41%)
Apr 27, 2009 1.089 1.107 0.9714 1.067 11,156 -0.02(-2.06%)
Apr 24, 2009 1.089 1.093 1.089 1.089 6,152 +0.01(+0.84%)
Apr 23, 2009 1.084 1.084 1.057 1.080 7,303 +0.00(+0.42%)
Apr 22, 2009 1.066 1.107 1.048 1.075 23,997 +0.05(+4.39%)
Apr 21, 2009 1.064 1.071 1.030 1.030 3,596 -0.02(-1.72%)
Apr 20, 2009 1.021 1.075 1.021 1.048 38,027 -0.01(-1.28%)
Apr 17, 2009 1.044 1.066 1.021 1.062 115,900 +0.02(+1.73%)
Apr 16, 2009 1.030 1.066 1.026 1.044 152,628 +0.03(+3.13%)
Apr 15, 2009 1.012 1.017 1.008 1.012 56,602 -0.01(-1.32%)
Apr 14, 2009 1.012 1.030 1.003 1.026 68,810 +0.01(+0.89%)
Apr 13, 2009 1.012 1.017 1.003 1.017 74,695 +0.01(+0.90%)
Apr 09, 2009 1.030 1.030 1.003 1.008 46,698 +0.00(+0.00%)
Apr 08, 2009 1.008 1.026 1.003 1.008 95,101 +0.00(+0.00%)
Apr 07, 2009 1.026 1.026 0.9986 1.008 29,433 +0.01(+0.90%)
Apr 06, 2009 1.039 1.039 0.9986 0.9986 127,037 -0.02(-1.78%)
Apr 03, 2009 1.107 1.107 1.017 1.017 36,812 -0.03(-3.02%)
Apr 02, 2009 0.9624 1.062 0.9579 1.048 74,197 +0.11(+11.54%)
Apr 01, 2009 0.9489 0.9760 0.9353 0.9398 652,078 -0.01(-0.95%)
Mar 31, 2009 0.9489 0.9534 0.9443 0.9489 532,516 +0.00(+0.00%)
Mar 30, 2009 0.9443 0.9489 0.9398 0.9489 340,783 -0.02(-2.33%)
Mar 26, 2009 0.9443 0.9940 0.9398 0.9714 196,000 +0.02(+1.90%)
Mar 25, 2009 0.9443 0.9850 0.9443 0.9534 234,266 +0.01(+0.96%)
Mar 24, 2009 0.9443 0.9534 0.9398 0.9443 165,524 -0.00(-0.48%)
Mar 23, 2009 0.9624 0.9714 0.9127 0.9489 84,949 +0.02(+2.44%)
Mar 20, 2009 0.8901 0.9263 0.8811 0.9263 41,395 +0.02(+2.50%)
Mar 19, 2009 0.8811 0.9127 0.8992 0.9037 84,544 +0.03(+3.09%)
Mar 18, 2009 0.8811 0.8992 0.8766 0.8766 28,860 -0.00(-0.51%)
Mar 17, 2009 0.8630 0.9263 0.8630 0.8811 103,373 +0.01(+1.04%)
Mar 16, 2009 0.8811 0.9037 0.8630 0.8720 12,112 -0.03(-3.02%)
Mar 13, 2009 0.8811 0.9037 0.8811 0.8992 24,462 +0.00(+0.51%)
Mar 12, 2009 0.8856 0.8992 0.8811 0.8946 15,071 -0.02(-2.46%)
Mar 11, 2009 0.8811 0.9172 0.8811 0.9172 22,222 +0.04(+4.10%)
Mar 10, 2009 0.9037 0.9037 0.8811 0.8811 62,633 +0.00(+0.00%)
Mar 09, 2009 0.8992 0.8992 0.8766 0.8811 55,841 -0.02(-2.01%)
Mar 06, 2009 0.9669 0.9714 0.8811 0.8992 144,079 -0.00(-0.50%)
Mar 05, 2009 0.8856 1.001 0.8856 0.9037 100,275 +0.14(+19.05%)
Mar 04, 2009 0.7772 0.7772 0.7455 0.7591 7,524 +0.01(+1.20%)
Mar 02, 2009 0.7772 0.8020 0.7229 0.7500 143,563 -0.05(-5.68%)
Feb 27, 2009 0.7862 0.8088 0.7772 0.7952 18,194 -0.02(-2.22%)
Feb 26, 2009 0.7636 0.8133 0.7636 0.8133 7,394 +0.05(+6.51%)
Feb 25, 2009 0.8495 0.8495 0.7500 0.7636 38,562 -0.06(-7.65%)
Feb 24, 2009 0.7997 0.8359 0.7907 0.8269 26,768 +0.06(+7.65%)
Feb 23, 2009 0.7681 0.7952 0.7636 0.7681 30,320 -0.02(-2.86%)
Feb 20, 2009 0.8178 0.8178 0.7726 0.7907 20,401 -0.03(-3.31%)
Feb 19, 2009 0.8359 0.8449 0.8178 0.8178 16,822 -0.05(-5.73%)
Feb 18, 2009 0.8404 0.8678 0.8404 0.8675 15,375 +0.00(+0.00%)
Feb 17, 2009 0.8495 0.8675 0.8404 0.8675 6,639 -0.03(-3.52%)
Feb 13, 2009 0.8992 0.9263 0.8992 0.8992 7,064 -0.04(-3.86%)
Feb 12, 2009 0.9172 0.9714 0.8404 0.9353 56,356 -0.02(-2.36%)
Feb 11, 2009 0.9263 0.9624 0.9037 0.9579 30,415 +0.04(+3.92%)
Feb 10, 2009 0.9276 0.9293 0.9217 0.9217 6,371 -0.01(-1.45%)
Feb 09, 2009 0.8992 0.9353 0.8992 0.9353 3,211 +0.08(+8.95%)
Feb 06, 2009 0.8902 1.062 0.8540 0.8585 34,636 -0.07(-7.32%)
Feb 05, 2009 0.8765 0.9263 0.8675 0.9263 29,371 +0.07(+8.47%)
Feb 04, 2009 0.9308 0.9344 0.8133 0.8540 18,035 -0.06(-6.90%)
Feb 03, 2009 0.9217 1.021 0.8992 0.9172 52,581 -0.09(-9.37%)
Feb 02, 2009 0.9986 1.021 0.9986 1.012 30,573 +0.00(+0.00%)
Jan 30, 2009 0.9534 1.017 0.9489 1.012 18,196 +0.06(+6.67%)
Jan 29, 2009 0.9579 0.9579 0.9489 0.9489 11,544 -0.02(-1.87%)
Jan 28, 2009 0.9489 0.9669 0.9489 0.9669 15,129 +0.06(+6.47%)
Jan 27, 2009 0.9037 0.9082 0.9037 0.9082 3,474 +0.00(+0.50%)
Jan 26, 2009 0.9217 0.9217 0.9037 0.9037 7,746 -0.02(-2.44%)
Jan 23, 2009 0.9172 0.9263 0.8160 0.9263 3,762 -0.02(-2.38%)
Jan 22, 2009 0.9263 0.9489 0.9263 0.9489 5,532 +0.00(+0.00%)
Jan 21, 2009 0.9489 0.9534 0.9308 0.9489 5,532 +0.00(+0.08%)
Jan 20, 2009 0.9263 0.9489 0.9217 0.9481 27,886 +0.00(+0.40%)
Jan 16, 2009 0.9489 0.9534 0.9263 0.9443 2,213 -0.03(-2.79%)
Jan 15, 2009 0.9037 0.9714 0.8811 0.9714 30,918 +0.05(+5.91%)
Jan 14, 2009 0.9263 0.9579 0.9082 0.9172 27,554 -0.05(-5.14%)
Jan 13, 2009 0.9308 0.9669 0.9307 0.9669 22,050 +0.05(+5.42%)
Jan 12, 2009 0.8811 0.9172 0.8811 0.9172 39,768 -0.01(-0.98%)
Jan 09, 2009 0.9488 0.9489 0.9263 0.9263 19,626 -0.01(-0.97%)
Jan 08, 2009 0.9285 0.9398 0.9285 0.9353 4,656 -0.03(-3.27%)
Jan 07, 2009 0.9308 0.9669 0.9127 0.9669 37,290 +0.00(+0.47%)
Jan 06, 2009 0.9534 0.9624 0.9398 0.9624 73,551 +0.01(+1.43%)
Jan 05, 2009 0.9534 0.9534 0.9037 0.9489 25,889 +0.03(+3.45%)
Jan 02, 2009 0.8720 0.9172 0.8585 0.9172 247,986 +0.07(+8.56%)
Dec 31, 2008 0.8088 0.8495 0.8088 0.8449 81,525 +0.00(+0.00%)
Dec 30, 2008 0.7817 0.8449 0.7817 0.8449 174,587 +0.07(+9.36%)
Dec 29, 2008 0.7636 0.8043 0.7591 0.7726 86,810 +0.00(+0.59%)
Dec 26, 2008 0.7591 0.7681 0.7591 0.7681 53,807 +0.00(+0.00%)
Dec 24, 2008 0.7682 0.7682 0.7546 0.7681 104,418 +0.00(+0.00%)
Dec 23, 2008 0.7726 0.8088 0.7455 0.7681 164,300 +0.03(+4.29%)
Dec 22, 2008 0.7275 0.7455 0.7229 0.7365 129,317 -0.01(-1.21%)
Dec 19, 2008 0.7410 0.7591 0.7184 0.7455 68,613 +0.03(+3.77%)
Dec 18, 2008 0.7320 0.7365 0.7139 0.7184 88,200 +0.00(+0.63%)
Dec 17, 2008 0.7546 0.7546 0.7139 0.7139 84,800 -0.04(-5.39%)
Dec 16, 2008 0.7275 0.7546 0.7275 0.7546 88,217 +0.00(+0.00%)
Dec 15, 2008 0.7410 0.7546 0.7410 0.7546 39,886 +0.00(+0.00%)
Dec 12, 2008 0.7500 0.7546 0.7500 0.7546 39,273 +0.00(+0.00%)
Dec 11, 2008 0.7365 0.7546 0.7365 0.7546 113,260 -0.00(-0.60%)
Dec 10, 2008 0.7681 0.7726 0.7500 0.7591 63,850 +0.00(+0.00%)
Dec 09, 2008 0.7500 0.7591 0.7320 0.7591 87,866 -0.01(-1.18%)
Dec 08, 2008 0.7681 0.7681 0.7365 0.7681 161,552 -0.00(-0.58%)
Dec 05, 2008 0.7500 0.7726 0.7500 0.7726 74,854 +0.01(+1.79%)
Dec 04, 2008 0.7591 0.7817 0.7500 0.7591 134,110 +0.00(+0.60%)
Dec 03, 2008 0.7546 0.7681 0.7500 0.7546 10,282 +0.00(+0.00%)
Dec 02, 2008 0.7772 0.7817 0.7500 0.7546 40,899 -0.05(-6.18%)
Dec 01, 2008 0.7862 0.8043 0.7862 0.8043 4,537 +0.00(+0.00%)
Nov 28, 2008 0.8178 0.8449 0.8043 0.8043 3,983 -0.00(-0.56%)
Nov 26, 2008 0.8404 0.8404 0.8088 0.8088 96,473 -0.09(-9.60%)
Nov 25, 2008 0.8043 0.8946 0.7907 0.8946 11,508 +0.07(+8.79%)
Nov 24, 2008 0.7817 0.8269 0.7546 0.8223 163,579 +0.03(+4.00%)
Nov 21, 2008 0.8178 0.8223 0.7681 0.7907 52,983 +0.02(+2.94%)
Nov 20, 2008 0.8223 0.8223 0.7636 0.7681 91,309 -0.04(-5.03%)
Nov 19, 2008 0.8675 0.8856 0.8088 0.8088 177,989 -0.06(-6.77%)
Nov 18, 2008 0.8766 0.8766 0.8603 0.8675 46,052 -0.01(-1.03%)
Nov 17, 2008 0.9037 0.9037 0.8766 0.8766 20,945 -0.02(-2.02%)
Nov 14, 2008 0.9037 0.9037 0.8946 0.8946 26,290 -0.02(-1.98%)
Nov 13, 2008 0.9127 0.9127 0.8992 0.9127 50,963 +0.00(+0.40%)
Nov 12, 2008 0.9263 0.9308 0.9082 0.9091 43,028 -0.02(-2.33%)
Nov 11, 2008 0.9127 0.9443 0.8856 0.9308 89,067 -0.02(-2.37%)
Nov 10, 2008 0.9940 0.9940 0.9082 0.9534 18,203 -0.05(-4.95%)
Nov 07, 2008 0.9760 1.003 0.9037 1.003 22,359 +0.00(+0.45%)
Nov 06, 2008 1.003 1.003 0.9489 0.9986 9,997 -0.04(-3.91%)
Nov 05, 2008 1.039 1.044 1.039 1.039 36,469 -0.03(-2.95%)
Nov 04, 2008 1.043 1.071 1.043 1.071 11,508 +0.06(+5.80%)
Nov 03, 2008 1.039 1.057 0.9760 1.012 19,675 -0.00(-0.44%)
Oct 31, 2008 1.039 1.130 0.9624 1.017 29,836 -0.09(-8.36%)
Oct 30, 2008 1.107 1.109 1.098 1.109 6,196 +0.01(+1.04%)
Oct 29, 2008 1.102 1.125 1.057 1.098 55,644 -0.00(-0.41%)
Oct 28, 2008 1.130 1.157 1.080 1.102 86,757 -0.02(-2.20%)
Oct 27, 2008 1.125 1.175 1.125 1.127 15,271 -0.01(-1.00%)
Oct 24, 2008 0.9760 1.188 0.9760 1.139 16,156 -0.08(-6.32%)
Oct 23, 2008 1.206 1.215 1.206 1.215 2,434 -0.01(-1.10%)
Oct 22, 2008 1.206 1.238 1.206 1.229 9,572 -0.01(-1.09%)
Oct 21, 2008 1.134 1.243 1.134 1.243 10,479 +0.05(+4.17%)
Oct 20, 2008 1.283 1.283 1.193 1.193 9,899 -0.04(-3.30%)
Oct 17, 2008 1.197 1.234 1.134 1.234 11,661 +0.04(+3.02%)
Oct 16, 2008 1.148 1.197 1.089 1.197 12,783 +0.00(+0.38%)
Oct 15, 2008 1.102 1.193 1.084 1.193 31,916 +0.11(+10.00%)
Oct 14, 2008 1.134 1.139 1.084 1.084 38,936 -0.02(-2.04%)
Oct 13, 2008 1.238 1.238 1.107 1.107 17,340 -0.09(-7.55%)
Oct 10, 2008 1.080 1.215 1.017 1.197 86,252 +0.08(+7.29%)
Oct 09, 2008 1.089 1.229 1.089 1.116 74,806 -0.13(-10.18%)
Oct 08, 2008 1.206 1.290 1.098 1.243 77,793 -0.03(-2.14%)
Oct 07, 2008 1.292 1.292 1.270 1.270 17,530 -0.04(-3.10%)
Oct 06, 2008 1.283 1.310 1.283 1.310 72,389 +0.00(+0.00%)
Oct 03, 2008 1.337 1.337 1.306 1.310 30,347 -0.03(-2.03%)
Oct 02, 2008 1.301 1.365 1.301 1.337 15,014 +0.00(+0.00%)
Oct 01, 2008 1.342 1.342 1.337 1.337 663 -0.06(-4.52%)
Sep 30, 2008 1.337 1.401 1.337 1.401 7,686 +0.07(+5.08%)
Sep 29, 2008 1.337 1.419 1.324 1.333 15,952 -0.01(-0.67%)
Sep 26, 2008 1.414 1.419 1.337 1.342 24,716 -0.01(-1.00%)
Sep 25, 2008 1.365 1.365 1.342 1.356 1,549 -0.03(-1.96%)
Sep 24, 2008 1.387 1.450 1.337 1.383 13,307 -0.05(-3.77%)
Sep 23, 2008 1.351 1.446 1.351 1.437 109,635 +0.09(+6.71%)
Sep 22, 2008 1.333 1.387 1.333 1.346 53,154 -0.09(-6.58%)
Sep 19, 2008 1.396 1.450 1.315 1.441 17,807 +0.03(+2.24%)
Sep 18, 2008 1.374 1.419 1.337 1.410 20,779 -0.01(-0.64%)
Sep 17, 2008 1.356 1.419 1.310 1.419 25,626 +0.03(+1.95%)
Sep 16, 2008 1.356 1.401 1.342 1.392 12,172 -0.01(-0.96%)
Sep 15, 2008 1.319 1.405 1.319 1.405 30,652 -0.00(-0.00%)
Sep 12, 2008 1.383 1.405 1.351 1.405 25,230 +0.05(+3.32%)
Sep 11, 2008 1.396 1.478 1.324 1.360 26,115 -0.05(-3.83%)
Sep 10, 2008 1.387 1.432 1.387 1.414 20,361 -0.00(-0.32%)
Sep 09, 2008 1.387 1.419 1.365 1.419 21,003 +0.04(+2.95%)
Sep 08, 2008 1.378 1.455 1.378 1.378 45,824 -0.03(-1.93%)
Sep 05, 2008 1.446 1.446 1.392 1.405 12,559 -0.01(-0.96%)
Sep 04, 2008 1.446 1.468 1.405 1.419 18,035 -0.02(-1.57%)
Sep 03, 2008 1.468 1.487 1.441 1.441 3,392 +0.02(+1.59%)
Sep 02, 2008 1.401 1.487 1.401 1.419 152,617 -0.01(-0.63%)
Aug 29, 2008 1.468 1.505 1.428 1.428 41,468 -0.04(-2.77%)
Aug 28, 2008 1.423 1.468 1.423 1.468 39,091 +0.06(+4.17%)
Aug 27, 2008 1.464 1.545 1.410 1.410 43,367 -0.07(-4.59%)
Aug 26, 2008 1.428 1.491 1.410 1.478 20,573 +0.03(+2.19%)
Aug 25, 2008 1.450 1.500 1.401 1.446 41,774 +0.02(+1.27%)
Aug 22, 2008 1.464 1.554 1.374 1.428 67,360 -0.03(-2.17%)
Aug 21, 2008 1.333 1.459 1.333 1.459 41,364 +0.13(+9.49%)
Aug 20, 2008 1.369 1.419 1.333 1.333 59,851 -0.01(-1.01%)
Aug 19, 2008 1.487 1.545 1.342 1.346 85,613 -0.19(-12.09%)
Aug 18, 2008 1.473 1.545 1.473 1.532 62,217 +0.03(+2.11%)
Aug 15, 2008 1.437 1.500 1.437 1.500 41,608 +0.07(+4.73%)
Aug 14, 2008 1.405 1.432 1.383 1.432 46,313 +0.03(+1.93%)
Aug 13, 2008 1.333 1.410 1.333 1.405 75,193 +0.04(+2.98%)
Aug 12, 2008 1.326 1.369 1.319 1.365 42,050 +0.03(+2.03%)
Aug 11, 2008 1.324 1.396 1.310 1.337 55,827 -0.01(-0.67%)
Aug 08, 2008 1.419 1.432 1.346 1.346 46,041 -0.05(-3.25%)
Aug 07, 2008 1.446 1.532 1.360 1.392 186,594 -0.04(-2.84%)
Aug 06, 2008 1.387 1.437 1.351 1.432 76,797 +0.05(+3.93%)
Aug 05, 2008 1.179 1.396 1.179 1.378 98,772 +0.18(+15.09%)
Aug 04, 2008 1.220 1.238 1.157 1.197 56,159 -0.03(-2.21%)
Aug 01, 2008 1.224 1.252 1.224 1.224 28,003 -0.02(-1.81%)
Jul 31, 2008 1.360 1.468 1.247 1.247 600,169 -0.15(-10.97%)
Jul 30, 2008 1.157 1.401 1.157 1.401 173,189 +0.12(+9.16%)
Jul 29, 2008 0.8359 1.288 0.7907 1.283 704,484 +0.19(+16.87%)
Jul 28, 2008 1.139 1.143 1.084 1.098 30,639 -0.03(-2.80%)
Jul 25, 2008 1.152 1.152 1.107 1.130 90,451 -0.05(-3.85%)
Jul 24, 2008 1.175 1.238 1.152 1.175 29,634 -0.03(-2.26%)
Jul 23, 2008 1.188 1.206 1.166 1.202 58,266 +0.01(+1.14%)
Jul 22, 2008 1.152 1.211 1.152 1.188 53,581 +0.03(+2.33%)
Jul 21, 2008 1.179 1.179 1.161 1.161 12,376 -0.01(-1.15%)
Jul 18, 2008 1.179 1.202 1.170 1.175 35,262 -0.03(-2.26%)
Jul 17, 2008 1.220 1.220 1.197 1.202 14,916 -0.02(-1.48%)
Jul 16, 2008 1.197 1.220 1.197 1.220 42,048 +0.00(+0.00%)
Jul 15, 2008 1.197 1.224 1.197 1.220 26,742 +0.00(+0.00%)
Jul 14, 2008 1.206 1.256 1.206 1.220 49,416 +0.00(+0.00%)
Jul 11, 2008 1.220 1.224 1.220 1.220 33,441 -0.01(-0.73%)
Jul 10, 2008 1.252 1.270 1.220 1.229 22,970 -0.03(-2.16%)
Jul 09, 2008 1.261 1.274 1.256 1.256 41,807 -0.01(-0.71%)
Jul 08, 2008 1.288 1.288 1.265 1.265 42,608 -0.01(-1.06%)
Jul 07, 2008 1.292 1.378 1.270 1.279 59,689 -0.04(-2.75%)
Jul 04, 2008 1.333 1.333 1.297 1.315 30,887 +0.00(+0.00%)
Jul 03, 2008 1.333 1.333 1.297 1.315 30,887 -0.05(-3.32%)
Jul 02, 2008 1.387 1.387 1.342 1.360 17,495 +0.01(+0.67%)
Jul 01, 2008 1.356 1.401 1.351 1.351 47,284 -0.01(-0.99%)
Jun 30, 2008 1.356 1.374 1.356 1.365 59,043 -0.02(-1.63%)
Jun 27, 2008 1.428 1.428 1.360 1.387 28,559 -0.04(-2.85%)
Jun 26, 2008 1.392 1.428 1.365 1.428 45,992 +0.05(+3.27%)
Jun 25, 2008 1.419 1.441 1.383 1.383 21,246 -0.05(-3.16%)
Jun 24, 2008 1.401 1.446 1.401 1.428 61,484 +0.04(+2.93%)
Jun 23, 2008 1.459 1.464 1.387 1.387 148,538 -0.09(-6.12%)
Jun 20, 2008 1.423 1.478 1.405 1.478 205,032 +0.05(+3.48%)
Jun 19, 2008 1.446 1.459 1.410 1.428 172,921 -0.01(-0.94%)
Jun 18, 2008 1.581 1.581 1.401 1.441 166,031 -0.15(-9.25%)
Jun 17, 2008 1.649 1.649 1.581 1.588 30,165 -0.04(-2.36%)
Jun 16, 2008 1.663 1.807 1.613 1.627 35,468 -0.05(-2.70%)
Jun 13, 2008 1.586 1.672 1.586 1.672 43,225 +0.11(+7.25%)
Jun 12, 2008 1.536 1.563 1.523 1.559 43,666 +0.01(+0.88%)
Jun 11, 2008 1.572 1.636 1.518 1.545 67,340 -0.05(-2.84%)
Jun 10, 2008 1.613 1.627 1.581 1.590 19,254 -0.00(-0.28%)
Jun 09, 2008 1.627 1.636 1.595 1.595 29,555 -0.04(-2.22%)
Jun 06, 2008 1.581 1.658 1.572 1.631 51,943 +0.04(+2.56%)
Jun 05, 2008 1.604 1.609 1.590 1.590 42,466 -0.03(-1.68%)
Jun 04, 2008 1.645 1.654 1.618 1.618 50,305 -0.00(-0.28%)
Jun 03, 2008 1.572 1.631 1.572 1.622 44,637 +0.03(+1.70%)
Jun 02, 2008 1.618 1.631 1.577 1.595 53,625 -0.04(-2.49%)
May 30, 2008 1.541 1.636 1.541 1.636 80,301 +0.12(+7.74%)
May 29, 2008 1.491 1.527 1.491 1.518 53,641 -0.01(-0.59%)
May 28, 2008 1.545 1.568 1.527 1.527 59,740 -0.04(-2.59%)
May 27, 2008 1.577 1.609 1.541 1.568 80,876 +0.01(+0.87%)
May 26, 2008 1.536 1.595 1.536 1.554 94,773 +0.00(+0.00%)
May 23, 2008 1.536 1.595 1.536 1.554 94,773 +0.01(+0.58%)
May 22, 2008 1.577 1.627 1.536 1.545 89,561 -0.03(-1.72%)
May 21, 2008 1.604 1.622 1.550 1.572 78,435 -0.03(-1.97%)
May 20, 2008 1.645 1.658 1.604 1.604 112,284 -0.02(-1.39%)
May 19, 2008 1.780 1.807 1.609 1.627 217,904 -0.09(-5.26%)
May 16, 2008 1.830 1.965 1.604 1.717 532,758 +0.09(+5.85%)
May 15, 2008 1.396 1.645 1.360 1.622 240,306 +0.21(+15.06%)
May 14, 2008 1.351 1.437 1.351 1.410 47,656 +0.04(+2.63%)
May 13, 2008 1.292 1.441 1.274 1.374 108,979 +0.08(+5.92%)
May 12, 2008 1.288 1.392 1.288 1.297 110,394 +0.01(+0.70%)
May 09, 2008 1.387 1.450 1.274 1.288 238,611 -0.29(-18.34%)
May 08, 2008 1.595 1.595 1.532 1.577 33,861 -0.07(-4.12%)
May 07, 2008 1.536 1.649 1.536 1.645 38,044 +0.09(+5.81%)
May 06, 2008 1.532 1.568 1.496 1.554 53,185 +0.05(+3.61%)
May 05, 2008 1.423 1.500 1.414 1.500 35,853 +0.05(+3.75%)
May 02, 2008 1.437 1.468 1.356 1.446 85,256 -0.03(-1.84%)
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.