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, 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%)
Dec 01, 2006 4.271 4.533 4.210 4.533 12,328 +0.19(+4.42%)
Nov 30, 2006 4.402 4.428 4.341 4.341 2,409 -0.06(-1.39%)
Nov 29, 2006 4.315 4.516 4.149 4.402 12,746 +0.05(+1.20%)
Nov 28, 2006 4.498 4.533 4.235 4.350 32,903 +0.00(+0.00%)
Nov 27, 2006 4.202 4.350 4.188 4.350 13,913 +0.15(+3.53%)
Nov 24, 2006 4.202 4.202 4.141 4.202 2,155 +0.00(+0.00%)
Nov 22, 2006 4.158 4.271 4.097 4.202 19,604 +0.01(+0.21%)
Nov 21, 2006 4.053 4.359 3.801 4.193 42,630 +0.14(+3.44%)
Nov 20, 2006 3.714 4.123 3.714 4.053 11,914 +0.30(+7.89%)
Nov 17, 2006 3.850 3.850 3.719 3.757 11,096 -0.07(-1.82%)
Nov 16, 2006 3.870 3.879 3.792 3.827 12,119 -0.08(-1.99%)
Nov 15, 2006 3.923 4.080 3.862 3.905 16,110 -0.01(-0.13%)
Nov 14, 2006 3.818 3.923 3.748 3.910 16,326 +0.16(+4.30%)
Nov 13, 2006 3.853 3.853 3.618 3.748 12,359 +0.05(+1.42%)
Nov 10, 2006 3.714 3.714 3.626 3.696 17,440 -0.02(-0.47%)
Nov 09, 2006 3.836 3.931 3.705 3.714 8,850 -0.12(-3.25%)
Nov 08, 2006 3.975 4.000 3.836 3.838 7,123 -0.14(-3.56%)
Nov 07, 2006 3.966 3.984 3.870 3.980 4,671 +0.03(+0.78%)
Nov 06, 2006 3.958 3.975 3.844 3.949 5,162 +0.14(+3.66%)
Nov 03, 2006 3.705 3.812 3.705 3.809 3,513 +0.00(+0.00%)
Nov 02, 2006 3.888 3.983 3.687 3.809 19,417 -0.08(-2.02%)
Nov 01, 2006 3.966 4.027 3.757 3.888 11,959 -0.10(-2.41%)
Oct 31, 2006 4.271 4.271 3.966 3.984 9,407 -0.20(-4.79%)
Oct 30, 2006 4.254 4.254 4.184 4.184 2,563 -0.03(-0.83%)
Oct 27, 2006 4.228 4.271 4.141 4.219 9,423 -0.05(-1.22%)
Oct 26, 2006 3.879 4.315 3.879 4.271 15,158 +0.17(+4.03%)
Oct 25, 2006 4.123 4.151 3.975 4.106 13,917 +0.01(+0.21%)
Oct 24, 2006 4.162 4.162 4.027 4.097 6,698 +0.04(+1.08%)
Oct 23, 2006 3.923 4.053 3.897 4.053 13,583 +0.09(+2.20%)
Oct 20, 2006 3.949 3.985 3.897 3.966 11,182 +0.03(+0.89%)
Oct 19, 2006 4.097 4.097 3.888 3.931 11,689 -0.07(-1.74%)
Oct 18, 2006 4.219 4.236 3.748 4.001 12,939 -0.24(-5.75%)
Oct 17, 2006 4.271 4.289 4.114 4.245 6,504 -0.10(-2.29%)
Oct 16, 2006 4.062 4.345 4.062 4.345 19,576 +0.32(+7.88%)
Oct 13, 2006 4.053 4.141 3.844 4.027 44,908 -0.04(-1.07%)
Oct 12, 2006 4.402 4.402 4.053 4.071 26,745 -0.37(-8.25%)
Oct 11, 2006 4.646 4.777 4.289 4.437 65,740 -0.17(-3.78%)
Oct 10, 2006 3.975 4.707 3.975 4.611 191,343 +0.61(+15.25%)
Oct 09, 2006 3.827 4.210 3.644 4.001 55,498 +0.17(+4.56%)
Oct 06, 2006 3.696 3.923 3.600 3.827 27,008 +0.08(+2.09%)
Oct 05, 2006 3.662 3.748 3.662 3.748 12,271 +0.09(+2.38%)
Oct 04, 2006 3.731 3.731 3.557 3.661 11,739 +0.00(+0.00%)
Oct 03, 2006 3.705 3.722 3.461 3.661 35,722 +0.00(+0.00%)
Oct 02, 2006 3.557 3.661 3.557 3.661 7,202 +0.00(+0.00%)
Sep 29, 2006 3.661 3.661 3.661 3.661 6,079 -0.10(-2.78%)
Sep 28, 2006 3.737 3.766 3.609 3.766 6,309 +0.07(+1.89%)
Sep 27, 2006 3.530 3.696 3.530 3.696 8,000 +0.12(+3.41%)
Sep 26, 2006 3.609 3.705 3.574 3.574 8,774 -0.18(-4.87%)
Sep 25, 2006 3.591 3.818 3.583 3.757 17,284 +0.08(+2.13%)
Sep 22, 2006 3.557 3.679 3.557 3.679 7,098 +0.09(+2.43%)
Sep 21, 2006 3.583 3.670 3.530 3.591 19,119 -0.01(-0.24%)
Sep 20, 2006 3.600 3.609 3.591 3.600 1,794 -0.01(-0.24%)
Sep 19, 2006 3.661 3.748 3.609 3.609 17,302 -0.05(-1.43%)
Sep 18, 2006 3.600 3.661 3.530 3.661 21,610 +0.06(+1.69%)
Sep 15, 2006 3.661 3.661 3.539 3.600 10,860 +0.03(+0.73%)
Sep 14, 2006 3.618 3.626 3.539 3.574 3,891 -0.02(-0.49%)
Sep 13, 2006 3.530 3.600 3.487 3.591 13,481 -0.03(-0.96%)
Sep 12, 2006 3.539 3.696 3.452 3.626 30,540 +0.07(+1.96%)
Sep 11, 2006 3.513 3.653 3.487 3.557 17,766 +0.04(+1.24%)
Sep 08, 2006 3.522 3.548 3.496 3.513 5,390 -0.17(-4.73%)
Sep 07, 2006 3.583 3.696 3.478 3.687 13,880 +0.10(+2.92%)
Sep 06, 2006 3.653 3.653 3.583 3.583 4,588 -0.12(-3.29%)
Sep 05, 2006 3.705 3.705 3.618 3.705 19,250 +0.08(+2.17%)
Sep 01, 2006 3.530 3.687 3.530 3.626 6,921 +0.13(+3.74%)
Aug 31, 2006 3.504 3.644 3.496 3.496 29,893 -0.03(-0.99%)
Aug 30, 2006 3.461 3.609 3.461 3.530 11,014 -0.06(-1.70%)
Aug 29, 2006 3.461 3.609 3.417 3.591 18,661 +0.10(+2.74%)
Aug 28, 2006 3.585 3.609 3.496 3.496 17,053 -0.09(-2.43%)
Aug 25, 2006 3.504 3.617 3.452 3.583 5,061 +0.03(+0.98%)
Aug 24, 2006 3.591 3.713 3.487 3.548 14,447 -0.08(-2.16%)
Aug 23, 2006 3.696 3.757 3.487 3.626 19,879 +0.06(+1.71%)
Aug 22, 2006 3.530 3.696 3.522 3.565 61,845 +0.06(+1.60%)
Aug 21, 2006 3.400 3.530 3.400 3.509 11,882 -0.00(-0.11%)
Aug 18, 2006 3.435 3.609 3.435 3.513 18,886 +0.03(+0.75%)
Aug 17, 2006 3.408 3.574 3.365 3.487 38,411 +0.04(+1.27%)
Aug 16, 2006 3.478 3.521 3.391 3.443 14,411 -0.08(-2.23%)
Aug 15, 2006 3.469 3.531 3.452 3.522 20,575 +0.11(+3.32%)
Aug 14, 2006 3.522 3.792 3.321 3.408 76,418 +0.11(+3.44%)
Aug 11, 2006 3.356 3.365 3.278 3.295 68,960 -0.07(-2.07%)
Aug 10, 2006 3.591 3.591 3.365 3.365 10,551 -0.10(-2.77%)
Aug 09, 2006 3.591 3.591 3.461 3.461 11,688 -0.17(-4.57%)
Aug 08, 2006 3.722 3.722 3.539 3.626 12,159 -0.06(-1.65%)
Aug 07, 2006 3.487 3.687 3.469 3.687 17,467 +0.24(+6.82%)
Aug 04, 2006 3.792 3.836 3.426 3.452 58,015 -0.31(-8.33%)
Aug 03, 2006 3.740 3.879 3.670 3.766 19,639 +0.17(+4.60%)
Aug 02, 2006 3.469 3.696 3.452 3.600 30,721 +0.11(+3.25%)
Aug 01, 2006 3.600 3.635 3.417 3.487 9,693 +0.09(+2.56%)
Jul 31, 2006 3.260 3.679 3.260 3.400 47,720 +0.13(+4.00%)
Jul 28, 2006 3.269 3.330 3.269 3.269 19,225 -0.03(-1.06%)
Jul 27, 2006 3.496 3.557 3.199 3.304 55,730 -0.01(-0.26%)
Jul 26, 2006 3.295 3.469 3.278 3.313 18,816 -0.03(-0.78%)
Jul 25, 2006 3.400 3.452 3.339 3.339 9,774 -0.02(-0.52%)
Jul 24, 2006 3.530 3.530 3.356 3.356 24,483 -0.01(-0.26%)
Jul 21, 2006 3.408 3.408 3.365 3.365 7,208 -0.04(-1.28%)
Jul 20, 2006 3.365 3.426 3.313 3.408 11,935 +0.13(+3.99%)
Jul 19, 2006 3.417 3.426 3.269 3.278 37,525 -0.14(-4.08%)
Jul 18, 2006 3.469 3.487 3.408 3.417 17,505 -0.07(-2.00%)
Jul 17, 2006 3.452 3.513 3.391 3.487 27,924 +0.00(+0.00%)
Jul 14, 2006 3.513 3.513 3.452 3.487 27,606 -0.02(-0.50%)
Jul 13, 2006 3.583 3.635 3.443 3.504 33,836 -0.20(-5.41%)
Jul 12, 2006 3.661 3.748 3.591 3.705 27,406 +0.03(+0.95%)
Jul 11, 2006 3.844 3.870 3.670 3.670 37,840 -0.24(-6.10%)
Jul 10, 2006 3.967 3.992 3.908 3.908 2,982 -0.09(-2.32%)
Jul 07, 2006 4.145 4.145 3.879 4.001 29,237 -0.11(-2.75%)
Jul 06, 2006 3.992 4.245 3.992 4.115 79,702 +0.17(+4.19%)
Jul 05, 2006 4.141 4.141 3.879 3.949 20,706 -0.18(-4.43%)
Jul 03, 2006 3.897 4.167 3.783 4.132 41,159 +0.26(+6.76%)
Jun 30, 2006 3.792 3.897 3.705 3.870 18,063 +0.04(+1.14%)
Jun 29, 2006 3.923 3.923 3.635 3.827 25,696 -0.07(-1.79%)
Jun 28, 2006 3.792 3.897 3.748 3.897 11,253 +0.15(+3.95%)
Jun 27, 2006 3.522 3.923 3.504 3.748 49,832 +0.22(+6.17%)
Jun 26, 2006 3.574 3.574 3.522 3.530 18,928 -0.04(-1.22%)
Jun 23, 2006 3.530 3.583 3.530 3.574 15,537 +0.05(+1.49%)
Jun 22, 2006 3.565 3.618 3.496 3.522 8,683 -0.04(-1.22%)
Jun 21, 2006 3.539 3.635 3.539 3.565 24,763 +0.03(+0.99%)
Jun 20, 2006 3.583 3.600 3.469 3.530 16,530 -0.06(-1.70%)
Jun 19, 2006 3.661 3.668 3.400 3.591 54,286 -0.10(-2.60%)
Jun 16, 2006 3.609 3.775 3.609 3.687 22,445 +0.06(+1.68%)
Jun 15, 2006 3.827 3.827 3.513 3.626 223,975 -0.17(-4.37%)
Jun 14, 2006 3.740 3.897 3.731 3.792 62,490 +0.09(+2.35%)
Jun 13, 2006 4.306 4.306 3.626 3.705 136,278 -0.60(-13.97%)
Jun 12, 2006 4.306 4.489 4.263 4.306 48,723 +0.00(+0.00%)
Jun 09, 2006 4.446 4.577 4.280 4.306 49,161 -0.10(-2.18%)
Jun 08, 2006 4.542 4.542 4.280 4.402 103,229 -0.17(-3.63%)
Jun 07, 2006 4.803 4.890 4.542 4.568 59,488 -0.25(-5.24%)
Jun 06, 2006 5.056 5.230 4.821 4.821 46,587 -0.27(-5.31%)
Jun 05, 2006 4.978 5.222 4.969 5.091 59,687 +0.02(+0.34%)
Jun 02, 2006 4.917 5.169 4.794 5.073 95,967 +0.24(+4.86%)
Jun 01, 2006 5.039 5.047 4.803 4.838 45,261 -0.14(-2.80%)
May 31, 2006 5.256 5.396 4.917 4.978 67,349 -0.22(-4.19%)
May 30, 2006 5.213 5.431 5.066 5.195 180,815 +0.14(+2.76%)
May 26, 2006 4.943 5.178 4.882 5.056 82,053 +0.03(+0.52%)
May 25, 2006 5.161 5.169 4.925 5.030 58,991 -0.15(-2.86%)
May 24, 2006 5.039 5.344 4.829 5.178 69,731 +0.12(+2.41%)
May 23, 2006 5.230 5.440 5.056 5.056 139,682 -0.01(-0.17%)
May 22, 2006 4.925 5.161 4.751 5.065 170,656 +0.14(+2.83%)
May 19, 2006 4.995 5.056 4.716 4.925 159,345 -0.10(-2.08%)
May 18, 2006 5.187 5.439 4.794 5.030 220,501 -0.20(-3.83%)
May 17, 2006 5.256 5.405 4.969 5.230 342,325 -0.19(-3.54%)
May 16, 2006 6.189 6.189 5.300 5.422 388,198 -0.72(-11.77%)
May 15, 2006 6.364 6.887 6.128 6.146 221,210 -0.22(-3.42%)
May 12, 2006 6.625 6.887 6.364 6.364 115,041 -0.58(-8.41%)
May 11, 2006 6.686 6.982 6.304 6.948 246,380 +0.07(+1.02%)
May 10, 2006 7.235 7.462 6.677 6.878 296,157 -0.44(-6.07%)
May 09, 2006 6.921 7.357 6.616 7.322 444,690 +0.44(+6.33%)
May 08, 2006 7.793 7.793 6.861 6.887 799,669 -0.96(-12.22%)
May 05, 2006 7.558 8.194 7.558 7.845 241,430 +0.23(+2.97%)
May 04, 2006 7.723 8.107 7.436 7.619 533,628 -0.52(-6.42%)
May 03, 2006 8.316 8.604 7.418 8.142 664,883 -0.55(-6.32%)
May 02, 2006 9.615 9.615 8.290 8.691 877,621 -0.75(-7.94%)
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.