Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2007 2.501 2.511 2.394 2.409 1,164,665 -0.08(-3.07%)
Dec 28, 2007 2.475 2.531 2.455 2.485 723,009 +0.02(+0.82%)
Dec 27, 2007 2.490 2.526 2.440 2.465 1,458,754 -0.02(-0.82%)
Dec 26, 2007 2.531 2.536 2.368 2.485 1,390,227 -0.04(-1.61%)
Dec 24, 2007 2.389 2.526 2.389 2.526 508,731 +0.10(+4.19%)
Dec 21, 2007 2.353 2.495 2.312 2.424 2,960,473 +0.11(+4.61%)
Dec 20, 2007 2.333 2.333 2.191 2.318 1,224,397 +0.01(+0.22%)
Dec 19, 2007 2.333 2.409 2.287 2.312 836,125 -0.04(-1.73%)
Dec 18, 2007 2.338 2.414 2.277 2.353 1,057,030 +0.03(+1.31%)
Dec 17, 2007 2.348 2.379 2.297 2.323 622,054 -0.02(-0.87%)
Dec 14, 2007 2.384 2.455 2.323 2.343 1,284,257 -0.04(-1.71%)
Dec 13, 2007 2.358 2.429 2.287 2.384 1,145,013 +0.01(+0.21%)
Dec 12, 2007 2.424 2.465 2.348 2.379 775,789 -0.01(-0.43%)
Dec 11, 2007 2.541 2.562 2.389 2.389 1,077,414 -0.15(-5.81%)
Dec 10, 2007 2.597 2.623 2.506 2.536 1,128,983 +0.01(+0.40%)
Dec 07, 2007 2.480 2.531 2.429 2.526 1,364,259 +0.06(+2.26%)
Dec 06, 2007 2.434 2.501 2.389 2.470 1,310,949 +0.03(+1.04%)
Dec 05, 2007 2.490 2.541 2.384 2.445 2,773,894 -0.06(-2.24%)
Dec 04, 2007 2.643 2.654 2.480 2.501 1,900,772 -0.14(-5.20%)
Dec 03, 2007 2.714 2.831 2.633 2.638 2,000,033 -0.12(-4.24%)
Nov 30, 2007 2.699 2.795 2.673 2.755 1,638,676 +0.05(+1.69%)
Nov 29, 2007 2.872 2.968 2.617 2.709 2,763,012 -0.37(-11.90%)
Nov 28, 2007 3.024 3.075 2.872 3.075 1,007,929 +0.14(+4.67%)
Nov 27, 2007 3.070 3.100 2.922 2.938 1,179,969 -0.13(-4.30%)
Nov 26, 2007 3.024 3.131 3.024 3.070 794,613 +0.07(+2.20%)
Nov 23, 2007 2.968 3.110 2.938 3.004 597,971 +0.08(+2.60%)
Nov 21, 2007 2.902 3.100 2.897 2.927 1,790,837 -0.48(-14.03%)
Nov 20, 2007 3.375 3.497 3.260 3.405 933,452 +0.05(+1.52%)
Nov 19, 2007 3.532 3.537 3.329 3.354 1,392,301 -0.25(-7.04%)
Nov 16, 2007 3.715 3.715 3.466 3.608 886,456 -0.10(-2.74%)
Nov 15, 2007 3.624 3.776 3.593 3.710 685,298 +0.06(+1.67%)
Nov 14, 2007 4.061 4.061 3.614 3.649 818,541 -0.36(-9.00%)
Nov 13, 2007 3.720 4.056 3.720 4.010 1,792,437 +0.30(+8.23%)
Nov 12, 2007 3.512 3.791 3.512 3.705 1,671,247 +0.17(+4.74%)
Nov 09, 2007 3.187 3.537 3.187 3.537 1,724,225 +0.32(+9.95%)
Nov 08, 2007 2.953 3.304 2.953 3.217 2,222,748 +0.39(+13.64%)
Nov 07, 2007 2.968 2.968 2.816 2.831 1,035,772 -0.16(-5.43%)
Nov 06, 2007 3.085 3.105 2.983 2.994 739,601 -0.11(-3.44%)
Nov 05, 2007 3.075 3.166 3.054 3.100 599,979 -0.01(-0.16%)
Nov 02, 2007 3.207 3.207 3.009 3.105 978,112 -0.08(-2.55%)
Nov 01, 2007 3.304 3.304 3.176 3.187 874,464 -0.15(-4.57%)
Oct 31, 2007 3.385 3.426 3.314 3.339 728,402 -0.04(-1.05%)
Oct 30, 2007 3.278 3.426 3.263 3.375 1,078,189 +0.10(+2.95%)
Oct 29, 2007 3.354 3.395 3.253 3.278 807,286 -0.06(-1.83%)
Oct 26, 2007 3.431 3.451 3.304 3.339 830,468 -0.06(-1.79%)
Oct 25, 2007 3.527 3.553 3.365 3.400 624,600 -0.09(-2.62%)
Oct 24, 2007 3.375 3.532 3.344 3.492 748,674 +0.08(+2.23%)
Oct 23, 2007 3.568 3.568 3.324 3.415 666,214 -0.11(-3.17%)
Oct 22, 2007 3.426 3.602 3.420 3.527 824,025 +0.10(+2.97%)
Oct 19, 2007 3.563 3.593 3.426 3.426 975,743 -0.14(-3.85%)
Oct 18, 2007 3.593 3.654 3.558 3.563 551,663 -0.07(-1.82%)
Oct 17, 2007 3.720 3.761 3.583 3.629 714,351 -0.07(-1.92%)
Oct 16, 2007 3.797 3.797 3.700 3.700 518,822 -0.11(-2.93%)
Oct 15, 2007 3.827 3.858 3.736 3.812 837,567 +0.02(+0.40%)
Oct 12, 2007 3.756 3.837 3.710 3.797 714,611 +0.04(+1.08%)
Oct 11, 2007 3.883 3.964 3.725 3.756 1,434,470 -0.15(-3.90%)
Oct 10, 2007 3.959 4.025 3.852 3.908 745,868 -0.05(-1.28%)
Oct 09, 2007 4.051 4.081 3.888 3.959 835,720 -0.07(-1.77%)
Oct 08, 2007 4.137 4.137 4.010 4.030 526,803 -0.13(-3.06%)
Oct 05, 2007 4.010 4.162 3.959 4.157 754,411 +0.19(+4.74%)
Oct 04, 2007 4.152 4.188 3.959 3.969 792,600 -0.17(-4.05%)
Oct 03, 2007 4.081 4.249 4.025 4.137 925,123 +0.03(+0.62%)
Oct 02, 2007 4.086 4.188 4.015 4.112 954,064 +0.02(+0.50%)
Oct 01, 2007 3.863 4.162 3.842 4.091 1,026,786 +0.22(+5.78%)
Sep 28, 2007 3.929 3.985 3.858 3.868 652,831 -0.07(-1.68%)
Sep 27, 2007 4.025 4.056 3.924 3.934 551,673 -0.08(-2.03%)
Sep 26, 2007 4.046 4.168 3.995 4.015 603,049 -0.03(-0.63%)
Sep 25, 2007 4.223 4.254 3.979 4.040 1,097,515 -0.20(-4.68%)
Sep 24, 2007 4.274 4.315 4.183 4.239 650,956 -0.03(-0.71%)
Sep 21, 2007 4.305 4.315 4.229 4.269 732,542 +0.00(+0.00%)
Sep 20, 2007 4.361 4.406 4.218 4.269 822,031 -0.12(-2.67%)
Sep 19, 2007 4.376 4.472 4.325 4.386 827,830 +0.08(+1.77%)
Sep 18, 2007 4.320 4.376 4.259 4.310 1,012,073 +0.02(+0.36%)
Sep 17, 2007 4.295 4.345 4.249 4.295 516,170 -0.01(-0.24%)
Sep 14, 2007 4.284 4.325 4.178 4.305 688,722 -0.01(-0.12%)
Sep 13, 2007 4.305 4.381 4.254 4.310 511,617 +0.03(+0.59%)
Sep 12, 2007 4.305 4.391 4.269 4.284 478,656 -0.03(-0.71%)
Sep 11, 2007 4.559 4.559 4.290 4.315 855,329 -0.20(-4.50%)
Sep 10, 2007 4.422 4.635 4.371 4.518 982,329 +0.12(+2.66%)
Sep 07, 2007 4.366 4.457 4.269 4.401 953,665 -0.02(-0.46%)
Sep 06, 2007 4.198 4.503 4.198 4.422 843,795 -0.06(-1.36%)
Sep 05, 2007 4.533 4.549 4.330 4.483 1,036,205 -0.09(-1.89%)
Sep 04, 2007 4.467 4.650 4.325 4.569 1,235,893 +0.11(+2.39%)
Aug 31, 2007 4.412 4.533 4.345 4.462 697,345 +0.11(+2.45%)
Aug 30, 2007 4.315 4.396 4.269 4.356 1,342,149 +0.02(+0.35%)
Aug 29, 2007 4.310 4.401 4.259 4.340 1,182,654 +0.07(+1.55%)
Aug 28, 2007 4.381 4.432 4.244 4.274 734,934 -0.14(-3.22%)
Aug 27, 2007 4.351 4.493 4.340 4.417 1,149,015 +0.04(+0.81%)
Aug 24, 2007 4.193 4.523 4.152 4.381 2,108,860 +0.17(+4.11%)
Aug 23, 2007 4.396 4.396 3.990 4.208 2,736,626 -0.37(-8.00%)
Aug 22, 2007 4.574 4.793 4.533 4.574 876,974 +0.00(+0.00%)
Aug 21, 2007 4.701 4.701 4.514 4.574 674,937 -0.09(-1.96%)
Aug 20, 2007 4.691 4.777 4.615 4.666 954,871 -0.18(-3.67%)
Aug 17, 2007 4.960 4.960 4.752 4.843 850,998 +0.08(+1.60%)
Aug 16, 2007 4.620 4.879 4.589 4.767 829,148 +0.14(+3.08%)
Aug 15, 2007 4.727 4.823 4.615 4.625 854,091 -0.12(-2.47%)
Aug 14, 2007 4.910 4.945 4.701 4.742 976,743 -0.16(-3.22%)
Aug 13, 2007 5.021 5.281 4.854 4.899 1,084,379 -0.10(-2.03%)
Aug 10, 2007 5.525 5.723 4.930 5.001 1,880,565 -0.59(-10.55%)
Aug 09, 2007 5.128 5.596 5.011 5.591 2,190,800 +0.45(+8.80%)
Aug 08, 2007 4.965 5.260 4.965 5.138 2,039,841 +0.23(+4.77%)
Aug 07, 2007 5.021 5.026 4.818 4.904 2,040,548 -0.15(-2.92%)
Aug 06, 2007 5.118 5.194 4.874 5.052 1,443,411 -0.07(-1.39%)
Aug 03, 2007 5.123 5.448 5.108 5.123 572,545 -0.33(-5.97%)
Aug 02, 2007 5.387 5.453 5.316 5.448 516,251 +0.07(+1.32%)
Aug 01, 2007 5.453 5.494 5.255 5.377 596,997 -0.09(-1.67%)
Jul 31, 2007 5.499 5.601 5.448 5.469 650,507 +0.03(+0.47%)
Jul 30, 2007 5.433 5.509 5.311 5.443 610,274 +0.01(+0.09%)
Jul 27, 2007 5.596 5.611 5.382 5.438 692,045 -0.18(-3.17%)
Jul 26, 2007 5.713 5.733 5.570 5.616 723,571 -0.13(-2.30%)
Jul 25, 2007 5.738 5.799 5.631 5.748 545,737 +0.08(+1.34%)
Jul 24, 2007 5.809 5.850 5.647 5.672 583,438 -0.21(-3.54%)
Jul 23, 2007 5.789 5.916 5.748 5.880 485,309 +0.10(+1.76%)
Jul 20, 2007 5.890 5.916 5.763 5.779 619,960 -0.13(-2.15%)
Jul 19, 2007 5.890 5.972 5.880 5.906 340,447 +0.04(+0.69%)
Jul 18, 2007 5.921 5.962 5.763 5.865 658,698 -0.10(-1.70%)
Jul 17, 2007 6.073 6.073 5.951 5.967 387,866 -0.11(-1.76%)
Jul 16, 2007 6.155 6.155 5.992 6.073 685,886 -0.07(-1.08%)
Jul 13, 2007 6.002 6.200 5.957 6.139 742,677 +0.11(+1.85%)
Jul 12, 2007 5.972 6.089 5.921 6.028 916,920 +0.05(+0.85%)
Jul 11, 2007 6.048 6.099 5.921 5.977 795,172 -0.08(-1.34%)
Jul 10, 2007 6.226 6.226 6.053 6.058 971,548 -0.20(-3.25%)
Jul 09, 2007 6.439 6.439 6.251 6.261 708,120 -0.19(-2.99%)
Jul 06, 2007 6.338 6.566 6.312 6.455 585,234 +0.11(+1.76%)
Jul 05, 2007 6.322 6.378 6.256 6.343 513,585 +0.02(+0.24%)
Jul 03, 2007 6.348 6.383 6.312 6.328 380,013 -0.03(-0.40%)
Jul 02, 2007 6.292 6.378 6.241 6.353 588,835 +0.12(+1.96%)
Jun 29, 2007 6.399 6.409 6.226 6.231 566,383 -0.16(-2.47%)
Jun 28, 2007 6.368 6.439 6.312 6.389 593,626 +0.02(+0.32%)
Jun 27, 2007 6.277 6.399 6.272 6.368 913,965 +0.06(+0.89%)
Jun 26, 2007 6.434 6.439 6.302 6.312 662,661 -0.06(-0.96%)
Jun 25, 2007 6.389 6.485 6.317 6.373 1,220,448 -0.02(-0.24%)
Jun 22, 2007 6.450 6.500 6.302 6.389 1,585,663 -0.06(-0.95%)
Jun 21, 2007 6.572 6.582 6.424 6.450 943,278 -0.12(-1.78%)
Jun 20, 2007 6.592 6.663 6.505 6.566 985,957 -0.02(-0.23%)
Jun 19, 2007 6.531 6.592 6.444 6.582 880,888 +0.04(+0.54%)
Jun 18, 2007 6.617 6.663 6.536 6.546 324,258 -0.07(-1.00%)
Jun 15, 2007 6.632 6.678 6.561 6.612 632,185 +0.11(+1.64%)
Jun 14, 2007 6.505 6.587 6.429 6.505 842,126 +0.02(+0.23%)
Jun 13, 2007 6.429 6.546 6.378 6.490 783,099 +0.13(+2.00%)
Jun 12, 2007 6.302 6.511 6.292 6.363 787,821 -0.01(-0.16%)
Jun 11, 2007 6.358 6.419 6.322 6.373 888,258 +0.00(+0.00%)
Jun 08, 2007 6.516 6.531 6.358 6.373 1,350,297 -0.14(-2.11%)
Jun 07, 2007 6.612 6.668 6.455 6.511 1,152,924 -0.01(-0.08%)
Jun 06, 2007 6.577 6.577 6.404 6.516 1,144,082 -0.10(-1.46%)
Jun 05, 2007 6.638 6.688 6.521 6.612 1,240,403 -0.03(-0.38%)
Jun 04, 2007 6.587 6.688 6.561 6.638 1,905,768 +0.06(+0.93%)
Jun 01, 2007 6.424 6.607 6.394 6.577 1,878,302 +0.20(+3.19%)
May 31, 2007 6.373 6.465 6.322 6.373 1,463,209 +0.02(+0.24%)
May 30, 2007 6.358 6.419 6.292 6.358 1,760,029 -0.04(-0.56%)
May 29, 2007 6.394 6.607 6.236 6.394 1,308,383 +0.05(+0.72%)
May 25, 2007 6.353 7.115 6.200 6.348 2,181,988 -0.11(-1.65%)
May 24, 2007 6.643 6.978 6.216 6.455 3,441,774 -1.10(-14.54%)
May 23, 2007 7.532 7.705 7.425 7.552 522,077 +0.08(+1.02%)
May 22, 2007 7.557 7.603 7.430 7.476 309,426 -0.11(-1.47%)
May 21, 2007 7.298 7.603 7.237 7.588 571,745 +0.23(+3.11%)
May 18, 2007 7.324 7.430 7.232 7.359 231,096 +0.03(+0.42%)
May 17, 2007 7.334 7.415 7.263 7.329 338,200 -0.04(-0.55%)
May 16, 2007 7.186 7.430 7.186 7.369 671,783 +0.14(+1.90%)
May 15, 2007 7.471 7.542 7.186 7.232 867,929 -0.23(-3.07%)
May 14, 2007 7.375 7.547 7.369 7.461 654,716 +0.05(+0.62%)
May 11, 2007 7.491 7.629 7.380 7.415 787,933 -0.01(-0.07%)
May 10, 2007 7.476 7.751 7.369 7.420 1,864,197 -0.22(-2.86%)
May 09, 2007 7.486 7.664 7.486 7.639 674,069 +0.08(+1.08%)
May 08, 2007 7.613 7.664 7.512 7.557 812,947 -0.09(-1.20%)
May 07, 2007 7.725 7.888 7.639 7.649 1,022,458 -0.02(-0.20%)
May 04, 2007 7.857 7.903 7.613 7.664 1,462,180 -0.17(-2.14%)
May 03, 2007 8.127 8.162 7.822 7.832 1,298,593 -0.30(-3.69%)
May 02, 2007 8.203 8.452 8.117 8.132 1,015,797 -0.09(-1.05%)
May 01, 2007 8.264 8.340 8.040 8.218 713,592 -0.07(-0.80%)
Apr 30, 2007 8.421 8.427 8.233 8.284 590,429 -0.15(-1.81%)
Apr 27, 2007 8.498 8.498 8.340 8.437 292,153 -0.10(-1.13%)
Apr 26, 2007 8.421 8.615 8.208 8.533 439,720 +0.09(+1.08%)
Apr 25, 2007 8.660 8.676 8.371 8.442 787,463 -0.23(-2.69%)
Apr 24, 2007 8.655 8.676 8.518 8.676 402,727 -0.02(-0.18%)
Apr 23, 2007 8.655 8.696 8.589 8.691 803,542 -0.02(-0.18%)
Apr 20, 2007 8.716 8.716 8.610 8.706 463,730 +0.07(+0.82%)
Apr 19, 2007 8.635 8.645 8.533 8.635 360,461 -0.04(-0.47%)
Apr 18, 2007 8.625 8.711 8.615 8.676 599,352 +0.01(+0.06%)
Apr 17, 2007 8.620 8.686 8.564 8.671 289,309 +0.03(+0.35%)
Apr 16, 2007 8.625 8.691 8.538 8.640 777,668 +0.00(+0.00%)
Apr 13, 2007 8.574 8.640 8.518 8.640 285,965 +0.10(+1.19%)
Apr 12, 2007 8.503 8.599 8.310 8.538 624,350 +0.07(+0.84%)
Apr 11, 2007 8.457 8.554 8.355 8.467 655,416 +0.02(+0.24%)
Apr 10, 2007 8.493 8.599 8.406 8.447 523,124 -0.08(-0.95%)
Apr 09, 2007 8.665 8.691 8.213 8.528 1,032,685 -0.15(-1.70%)
Apr 05, 2007 8.493 8.726 8.452 8.676 965,197 +0.20(+2.34%)
Apr 04, 2007 8.508 8.574 8.442 8.477 599,582 -0.11(-1.24%)
Apr 03, 2007 8.406 8.599 8.401 8.584 539,791 +0.19(+2.30%)
Apr 02, 2007 8.269 8.396 8.269 8.391 406,233 +0.10(+1.16%)
Mar 30, 2007 8.167 8.355 8.162 8.294 454,850 +0.11(+1.37%)
Mar 29, 2007 8.147 8.239 8.081 8.183 611,281 +0.11(+1.39%)
Mar 28, 2007 8.137 8.213 8.030 8.071 1,020,500 -0.09(-1.06%)
Mar 27, 2007 8.111 8.188 8.000 8.157 637,307 +0.04(+0.44%)
Mar 26, 2007 8.172 8.361 8.091 8.122 786,926 -0.03(-0.37%)
Mar 23, 2007 7.796 8.193 7.791 8.152 1,174,180 +0.36(+4.56%)
Mar 22, 2007 7.878 7.928 7.766 7.796 929,412 -0.06(-0.71%)
Mar 21, 2007 7.242 7.984 7.141 7.852 1,929,835 +0.68(+9.42%)
Mar 20, 2007 7.029 7.217 6.948 7.176 593,970 +0.15(+2.17%)
Mar 19, 2007 7.039 7.054 6.968 7.024 623,374 +0.07(+0.95%)
Mar 16, 2007 6.810 6.978 6.785 6.958 599,080 +0.14(+2.09%)
Mar 15, 2007 6.734 6.902 6.719 6.815 350,682 +0.02(+0.22%)
Mar 14, 2007 6.770 6.836 6.607 6.800 644,016 -0.03(-0.37%)
Mar 13, 2007 7.131 7.090 6.821 6.826 600,326 -0.30(-4.28%)
Mar 12, 2007 6.993 7.156 6.948 7.131 358,332 +0.19(+2.71%)
Mar 09, 2007 7.085 7.085 6.912 6.943 432,617 -0.07(-1.01%)
Mar 08, 2007 7.085 7.125 6.953 7.014 1,259,017 +0.01(+0.15%)
Mar 07, 2007 7.049 7.125 6.866 7.004 818,175 -0.07(-0.93%)
Mar 06, 2007 7.151 7.227 7.019 7.070 1,098,633 +0.02(+0.29%)
Mar 05, 2007 7.278 7.369 7.014 7.049 822,714 -0.34(-4.54%)
Mar 02, 2007 7.451 7.603 7.375 7.385 1,040,912 -0.13(-1.76%)
Mar 01, 2007 7.369 7.624 7.268 7.517 1,105,584 +0.13(+1.79%)
Feb 28, 2007 7.486 7.517 7.303 7.385 788,346 -0.12(-1.62%)
Feb 27, 2007 7.735 7.781 7.491 7.507 971,161 -0.38(-4.77%)
Feb 26, 2007 7.781 7.883 7.740 7.883 499,731 +0.11(+1.44%)
Feb 23, 2007 7.715 7.842 7.624 7.771 290,075 +0.03(+0.39%)
Feb 22, 2007 7.685 7.761 7.608 7.740 332,618 +0.04(+0.46%)
Feb 21, 2007 7.801 7.801 7.613 7.705 509,335 -0.17(-2.13%)
Feb 20, 2007 7.639 7.898 7.624 7.873 352,245 +0.20(+2.65%)
Feb 16, 2007 7.624 7.695 7.624 7.669 349,714 +0.05(+0.60%)
Feb 15, 2007 7.624 7.685 7.618 7.624 583,770 -0.01(-0.07%)
Feb 14, 2007 7.624 7.685 7.608 7.629 723,288 +0.00(+0.00%)
Feb 13, 2007 7.324 7.649 7.324 7.629 945,950 +0.30(+4.16%)
Feb 12, 2007 7.283 7.486 7.222 7.324 470,406 +0.00(+0.00%)
Feb 09, 2007 7.364 7.456 7.217 7.324 543,171 -0.07(-0.96%)
Feb 08, 2007 6.861 7.400 6.861 7.395 673,837 +0.51(+7.38%)
Feb 07, 2007 6.917 6.917 6.795 6.887 503,646 -0.01(-0.15%)
Feb 06, 2007 6.897 6.907 6.754 6.897 357,962 +0.02(+0.22%)
Feb 05, 2007 6.887 6.932 6.810 6.882 327,317 -0.04(-0.51%)
Feb 02, 2007 6.932 6.988 6.871 6.917 282,954 -0.02(-0.22%)
Feb 01, 2007 6.902 6.983 6.836 6.932 599,212 +0.07(+0.96%)
Jan 31, 2007 6.688 6.912 6.648 6.866 396,523 +0.18(+2.74%)
Jan 30, 2007 6.734 6.760 6.638 6.683 338,050 -0.03(-0.45%)
Jan 29, 2007 6.775 6.821 6.653 6.714 309,469 -0.09(-1.34%)
Jan 26, 2007 6.790 6.856 6.683 6.805 278,681 +0.02(+0.22%)
Jan 25, 2007 6.892 6.983 6.749 6.790 376,647 -0.11(-1.55%)
Jan 24, 2007 6.850 6.948 6.805 6.897 420,482 +0.06(+0.89%)
Jan 23, 2007 6.760 6.887 6.749 6.836 898,724 +0.06(+0.82%)
Jan 22, 2007 7.009 7.009 6.780 6.780 533,310 -0.23(-3.26%)
Jan 19, 2007 6.953 7.034 6.810 7.009 797,921 +0.06(+0.80%)
Jan 18, 2007 6.973 7.064 6.912 6.953 909,101 -0.04(-0.58%)
Jan 17, 2007 7.004 7.034 6.963 6.993 528,635 -0.03(-0.36%)
Jan 16, 2007 7.095 7.110 6.917 7.019 646,340 -0.06(-0.86%)
Jan 12, 2007 6.887 7.080 6.871 7.080 817,087 +0.20(+2.88%)
Jan 11, 2007 6.658 6.912 6.653 6.882 635,697 +0.24(+3.60%)
Jan 10, 2007 6.577 6.643 6.566 6.643 769,924 +0.00(+0.00%)
Jan 09, 2007 6.638 6.683 6.556 6.643 795,134 -0.01(-0.08%)
Jan 08, 2007 6.597 6.673 6.516 6.648 711,119 +0.03(+0.46%)
Jan 05, 2007 6.465 6.683 6.444 6.617 1,258,330 +0.13(+2.04%)
Jan 04, 2007 6.577 6.587 6.378 6.485 2,812,955 -0.43(-6.18%)
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.