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

Electro Sensors IN (NQ: ELSE )

4.000 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 27, 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 (%)
May 31, 2007 4.677 4.742 4.596 4.596 1,895 -0.09(-1.91%)
May 30, 2007 4.767 4.775 4.596 4.685 13,313 -0.02(-0.35%)
May 29, 2007 4.718 4.824 4.637 4.702 9,890 -0.02(-0.34%)
May 25, 2007 4.596 4.718 4.588 4.718 13,399 +0.13(+2.84%)
May 24, 2007 4.604 4.604 4.515 4.588 14,997 +0.01(+0.22%)
May 23, 2007 4.572 4.629 4.555 4.578 5,418 -0.03(-0.57%)
May 22, 2007 4.629 4.637 4.596 4.604 5,286 -0.02(-0.35%)
May 21, 2007 4.555 4.791 4.474 4.620 22,863 +0.07(+1.43%)
May 18, 2007 4.490 4.555 4.482 4.555 4,216 +0.00(+0.00%)
May 17, 2007 4.531 4.555 4.523 4.555 10,879 +0.02(+0.54%)
May 16, 2007 4.181 4.547 4.181 4.531 16,655 +0.15(+3.53%)
May 15, 2007 4.352 4.409 4.352 4.376 3,738 -0.02(-0.37%)
May 14, 2007 4.393 4.482 4.344 4.393 6,363 +0.02(+0.37%)
May 11, 2007 4.409 4.466 4.376 4.376 1,721 +0.02(+0.56%)
May 10, 2007 4.413 4.466 4.352 4.352 1,198 -0.09(-2.01%)
May 09, 2007 4.376 4.441 4.352 4.441 1,966 +0.10(+2.25%)
May 08, 2007 4.433 4.466 4.279 4.344 20,089 -0.05(-1.11%)
May 07, 2007 4.425 4.441 4.393 4.393 7,130 -0.02(-0.55%)
May 04, 2007 4.384 4.450 4.246 4.417 222,378 +0.02(+0.56%)
May 03, 2007 4.303 4.450 4.303 4.393 13,994 +0.04(+0.93%)
May 02, 2007 4.238 4.393 4.238 4.352 4,543 +0.11(+2.69%)
May 01, 2007 4.287 4.384 4.238 4.238 9,269 -0.08(-1.88%)
Apr 30, 2007 4.482 4.489 4.319 4.319 12,869 -0.20(-4.32%)
Apr 27, 2007 4.478 4.523 4.478 4.515 3,675 +0.04(+0.91%)
Apr 26, 2007 4.401 4.571 4.360 4.474 23,799 +0.11(+2.61%)
Apr 25, 2007 4.417 4.515 4.319 4.360 11,998 +0.05(+1.13%)
Apr 24, 2007 4.271 4.555 4.271 4.311 19,339 +0.07(+1.73%)
Apr 23, 2007 4.230 4.368 4.230 4.238 16,176 +0.01(+0.19%)
Apr 20, 2007 4.291 4.295 4.230 4.230 3,565 -0.08(-1.89%)
Apr 19, 2007 4.254 4.393 4.254 4.311 2,458 -0.02(-0.38%)
Apr 18, 2007 4.303 4.401 4.238 4.328 5,445 +0.03(+0.76%)
Apr 17, 2007 4.304 4.304 4.295 4.295 2,458 +0.06(+1.33%)
Apr 16, 2007 4.262 4.262 4.238 4.238 737 +0.01(+0.20%)
Apr 13, 2007 4.197 4.344 4.173 4.230 5,624 -0.03(-0.76%)
Apr 12, 2007 4.238 4.417 4.149 4.262 9,315 +0.03(+0.77%)
Apr 11, 2007 4.319 4.319 4.230 4.230 13,773 -0.13(-2.99%)
Apr 10, 2007 4.311 4.482 4.311 4.360 11,332 +0.04(+0.94%)
Apr 09, 2007 4.344 4.515 4.319 4.319 13,832 +0.01(+0.19%)
Apr 05, 2007 4.393 4.555 4.311 4.311 15,304 -0.07(-1.67%)
Apr 04, 2007 4.311 4.393 4.311 4.384 1,923 +0.05(+1.13%)
Apr 03, 2007 4.328 4.393 4.328 4.336 5,040 +0.03(+0.76%)
Apr 02, 2007 4.287 4.393 4.262 4.303 6,627 -0.07(-1.67%)
Mar 30, 2007 4.742 4.742 4.181 4.376 35,146 -0.33(-6.92%)
Mar 29, 2007 4.189 4.962 4.181 4.702 82,145 +0.53(+12.67%)
Mar 28, 2007 4.197 4.197 4.149 4.173 4,161 -0.01(-0.19%)
Mar 27, 2007 4.083 4.181 4.083 4.181 4,812 +0.07(+1.58%)
Mar 26, 2007 4.132 4.189 4.083 4.116 10,793 -0.06(-1.43%)
Mar 23, 2007 4.181 4.197 4.108 4.176 6,429 +0.03(+0.65%)
Mar 22, 2007 4.194 4.262 4.149 4.149 4,689 -0.02(-0.38%)
Mar 21, 2007 4.100 4.168 4.100 4.165 6,549 +0.07(+1.79%)
Mar 20, 2007 4.116 4.132 4.083 4.092 7,567 +0.01(+0.20%)
Mar 19, 2007 4.092 4.173 4.083 4.083 1,890 -0.01(-0.20%)
Mar 16, 2007 4.254 4.254 4.092 4.092 1,844 -0.09(-2.14%)
Mar 15, 2007 4.092 4.238 4.075 4.181 4,794 +0.07(+1.58%)
Mar 14, 2007 4.075 4.157 4.059 4.116 5,847 +0.03(+0.80%)
Mar 13, 2007 4.217 4.311 4.059 4.083 25,521 -0.13(-3.17%)
Mar 12, 2007 4.217 4.217 4.217 4.217 245 +0.03(+0.67%)
Mar 09, 2007 4.262 4.287 4.189 4.189 1,475 -0.06(-1.34%)
Mar 08, 2007 4.206 4.254 4.197 4.246 1,922 +0.06(+1.36%)
Mar 07, 2007 4.189 4.409 4.173 4.189 4,794 -0.01(-0.19%)
Mar 06, 2007 4.368 4.368 4.197 4.197 4,549 +0.05(+1.18%)
Mar 05, 2007 4.173 4.336 4.067 4.149 11,651 -0.04(-0.97%)
Mar 02, 2007 4.197 4.214 4.189 4.189 2,289 +0.04(+0.98%)
Mar 01, 2007 4.230 4.279 4.149 4.149 8,359 -0.12(-2.86%)
Feb 28, 2007 4.352 4.352 4.230 4.271 14,809 -0.08(-1.87%)
Feb 27, 2007 4.474 4.474 4.352 4.352 23,620 -0.14(-3.08%)
Feb 26, 2007 4.555 4.637 4.393 4.490 19,306 -0.15(-3.16%)
Feb 23, 2007 4.637 4.637 4.637 4.637 0 +0.00(+0.00%)
Feb 22, 2007 4.726 4.726 4.466 4.637 13,246 -0.02(-0.35%)
Feb 21, 2007 4.653 4.661 4.653 4.653 245 +0.02(+0.35%)
Feb 20, 2007 4.637 4.775 4.612 4.637 10,477 -0.04(-0.87%)
Feb 16, 2007 4.662 4.677 4.596 4.677 4,487 +0.00(+0.00%)
Feb 15, 2007 4.669 4.718 4.653 4.677 6,756 +0.01(+0.17%)
Feb 14, 2007 4.742 4.771 4.669 4.669 14,814 -0.07(-1.54%)
Feb 13, 2007 4.637 4.742 4.637 4.742 10,043 +0.07(+1.39%)
Feb 12, 2007 4.563 4.685 4.563 4.677 5,532 +0.02(+0.35%)
Feb 09, 2007 4.490 4.742 4.490 4.661 6,549 +0.03(+0.70%)
Feb 08, 2007 4.710 4.718 4.547 4.629 10,166 -0.09(-1.90%)
Feb 07, 2007 4.596 4.742 4.572 4.718 10,015 +0.14(+3.02%)
Feb 06, 2007 4.555 4.710 4.539 4.580 8,302 -0.15(-3.26%)
Feb 05, 2007 4.661 4.734 4.531 4.734 5,711 +0.07(+1.57%)
Feb 02, 2007 4.588 4.734 4.515 4.661 14,137 +0.12(+2.69%)
Feb 01, 2007 4.620 4.734 4.466 4.539 20,281 +0.03(+0.72%)
Jan 31, 2007 4.515 4.685 4.475 4.506 8,574 -0.04(-0.89%)
Jan 30, 2007 4.643 4.643 4.482 4.547 11,432 -0.09(-1.93%)
Jan 29, 2007 4.832 4.832 4.425 4.637 12,268 +0.16(+3.64%)
Jan 26, 2007 4.873 4.873 4.433 4.474 7,035 -0.23(-4.84%)
Jan 25, 2007 4.474 4.881 4.474 4.702 11,505 +0.23(+5.09%)
Jan 24, 2007 4.677 4.677 4.433 4.474 18,838 -0.17(-3.68%)
Jan 23, 2007 4.466 5.108 4.458 4.645 154,721 +0.16(+3.63%)
Jan 22, 2007 4.352 4.612 4.254 4.482 32,257 +0.01(+0.18%)
Jan 19, 2007 4.189 4.702 4.149 4.474 19,465 -0.08(-1.79%)
Jan 18, 2007 4.685 4.718 4.425 4.555 15,602 -0.10(-2.08%)
Jan 17, 2007 4.588 4.652 4.466 4.652 13,334 +0.02(+0.33%)
Jan 16, 2007 4.588 4.669 4.555 4.637 7,314 +0.05(+1.06%)
Jan 12, 2007 4.368 4.588 4.368 4.588 13,399 +0.18(+4.06%)
Jan 11, 2007 4.311 4.409 4.311 4.409 3,933 +0.10(+2.26%)
Jan 10, 2007 4.189 4.311 4.186 4.311 4,714 +0.08(+1.92%)
Jan 09, 2007 4.097 4.311 4.083 4.230 4,843 +0.15(+3.79%)
Jan 08, 2007 4.271 4.271 4.075 4.075 10,739 -0.17(-4.02%)
Jan 05, 2007 4.124 4.262 4.027 4.246 43,924 +0.10(+2.35%)
Jan 04, 2007 4.230 4.271 4.124 4.149 12,616 -0.14(-3.23%)
Jan 03, 2007 4.254 4.441 4.254 4.287 18,933 +0.06(+1.35%)
Dec 29, 2006 4.189 4.230 4.173 4.230 4,681 +0.01(+0.19%)
Dec 28, 2006 4.132 4.227 4.132 4.222 9,254 +0.02(+0.39%)
Dec 27, 2006 4.189 4.206 4.149 4.206 17,922 -0.02(-0.58%)
Dec 26, 2006 4.303 4.311 4.173 4.230 10,862 -0.07(-1.52%)
Dec 22, 2006 4.238 4.295 4.165 4.295 14,416 +0.09(+2.13%)
Dec 21, 2006 4.214 4.448 4.206 4.206 23,470 -0.12(-2.82%)
Dec 20, 2006 4.214 4.441 4.206 4.328 19,167 +0.07(+1.72%)
Dec 19, 2006 4.189 4.262 4.132 4.254 23,508 +0.05(+1.16%)
Dec 18, 2006 4.352 4.399 4.181 4.206 23,964 -0.28(-6.17%)
Dec 15, 2006 4.629 4.629 4.165 4.482 14,075 +0.02(+0.36%)
Dec 14, 2006 4.384 4.620 4.246 4.466 35,752 +0.04(+0.92%)
Dec 13, 2006 4.351 4.474 4.165 4.425 20,652 +0.22(+5.22%)
Dec 12, 2006 4.385 4.427 4.173 4.206 30,815 -0.26(-5.83%)
Dec 11, 2006 4.433 4.840 4.433 4.466 17,127 -0.35(-7.26%)
Dec 08, 2006 4.873 4.881 4.539 4.816 32,772 +0.07(+1.37%)
Dec 07, 2006 4.604 4.759 4.336 4.751 30,545 +0.11(+2.46%)
Dec 06, 2006 4.238 5.084 4.238 4.637 246,890 +0.31(+7.14%)
Dec 05, 2006 4.165 4.328 4.165 4.328 59,154 +0.21(+5.14%)
Dec 04, 2006 4.124 4.393 4.116 4.116 18,039 -0.11(-2.69%)
Dec 01, 2006 3.986 4.230 3.929 4.230 13,211 +0.18(+4.42%)
Nov 30, 2006 4.108 4.132 4.051 4.051 2,581 -0.06(-1.39%)
Nov 29, 2006 4.027 4.214 3.872 4.108 13,659 +0.05(+1.20%)
Nov 28, 2006 4.197 4.230 3.952 4.059 35,261 +0.00(+0.00%)
Nov 27, 2006 3.921 4.059 3.908 4.059 14,910 +0.14(+3.53%)
Nov 24, 2006 3.921 3.921 3.864 3.921 2,309 +0.00(+0.00%)
Nov 22, 2006 3.880 3.986 3.823 3.921 21,009 +0.01(+0.21%)
Nov 21, 2006 3.783 4.067 3.547 3.913 45,684 +0.13(+3.44%)
Nov 20, 2006 3.465 3.848 3.465 3.783 12,767 +0.28(+7.89%)
Nov 17, 2006 3.593 3.593 3.470 3.506 11,891 -0.07(-1.82%)
Nov 16, 2006 3.612 3.620 3.538 3.571 12,987 -0.07(-1.99%)
Nov 15, 2006 3.661 3.807 3.604 3.644 17,264 -0.00(-0.13%)
Nov 14, 2006 3.563 3.661 3.498 3.648 17,495 +0.15(+4.30%)
Nov 13, 2006 3.595 3.595 3.376 3.498 13,244 +0.05(+1.42%)
Nov 10, 2006 3.465 3.465 3.384 3.449 18,689 -0.02(-0.47%)
Nov 09, 2006 3.579 3.669 3.457 3.465 9,484 -0.12(-3.25%)
Nov 08, 2006 3.709 3.733 3.579 3.582 7,634 -0.13(-3.56%)
Nov 07, 2006 3.701 3.717 3.612 3.714 5,005 +0.03(+0.78%)
Nov 06, 2006 3.693 3.709 3.587 3.685 5,532 +0.13(+3.66%)
Nov 03, 2006 3.457 3.557 3.457 3.555 3,765 +0.00(+0.00%)
Nov 02, 2006 3.628 3.717 3.441 3.555 20,808 -0.07(-2.02%)
Nov 01, 2006 3.701 3.758 3.506 3.628 12,815 -0.09(-2.41%)
Oct 31, 2006 3.986 3.986 3.701 3.717 10,081 -0.19(-4.79%)
Oct 30, 2006 3.970 3.970 3.905 3.905 2,747 -0.03(-0.83%)
Oct 27, 2006 3.945 3.986 3.864 3.937 10,099 -0.05(-1.22%)
Oct 26, 2006 3.620 4.027 3.620 3.986 16,244 +0.15(+4.03%)
Oct 25, 2006 3.848 3.874 3.709 3.831 14,914 +0.01(+0.21%)
Oct 24, 2006 3.884 3.884 3.758 3.823 7,178 +0.04(+1.08%)
Oct 23, 2006 3.661 3.783 3.636 3.783 14,556 +0.08(+2.20%)
Oct 20, 2006 3.685 3.719 3.636 3.701 11,983 +0.03(+0.89%)
Oct 19, 2006 3.823 3.823 3.628 3.669 12,526 -0.07(-1.74%)
Oct 18, 2006 3.937 3.953 3.498 3.734 13,866 -0.23(-5.75%)
Oct 17, 2006 3.986 4.002 3.839 3.961 6,970 -0.09(-2.29%)
Oct 16, 2006 3.791 4.054 3.791 4.054 20,978 +0.30(+7.88%)
Oct 13, 2006 3.783 3.864 3.587 3.758 48,126 -0.04(-1.07%)
Oct 12, 2006 4.108 4.108 3.783 3.799 28,661 -0.34(-8.25%)
Oct 11, 2006 4.336 4.458 4.002 4.140 70,449 -0.16(-3.78%)
Oct 10, 2006 3.709 4.393 3.709 4.303 205,050 +0.57(+15.25%)
Oct 09, 2006 3.571 3.929 3.400 3.734 59,474 +0.16(+4.56%)
Oct 06, 2006 3.449 3.661 3.360 3.571 28,943 +0.07(+2.09%)
Oct 05, 2006 3.417 3.498 3.417 3.498 13,150 +0.08(+2.38%)
Oct 04, 2006 3.482 3.482 3.319 3.416 12,581 +0.00(+0.00%)
Oct 03, 2006 3.457 3.473 3.229 3.416 38,281 +0.00(+0.00%)
Oct 02, 2006 3.319 3.416 3.319 3.416 7,719 +0.00(+0.00%)
Sep 29, 2006 3.416 3.416 3.416 3.416 6,515 -0.10(-2.78%)
Sep 28, 2006 3.487 3.514 3.368 3.514 6,761 +0.07(+1.89%)
Sep 27, 2006 3.294 3.449 3.294 3.449 8,573 +0.11(+3.41%)
Sep 26, 2006 3.368 3.457 3.335 3.335 9,403 -0.17(-4.87%)
Sep 25, 2006 3.351 3.563 3.343 3.506 18,522 +0.07(+2.13%)
Sep 22, 2006 3.319 3.433 3.319 3.433 7,607 +0.08(+2.43%)
Sep 21, 2006 3.343 3.425 3.294 3.351 20,489 -0.01(-0.24%)
Sep 20, 2006 3.360 3.368 3.351 3.360 1,922 -0.01(-0.24%)
Sep 19, 2006 3.416 3.498 3.368 3.368 18,542 -0.05(-1.43%)
Sep 18, 2006 3.360 3.416 3.294 3.416 23,158 +0.06(+1.70%)
Sep 15, 2006 3.416 3.416 3.303 3.360 11,638 +0.02(+0.73%)
Sep 14, 2006 3.376 3.384 3.303 3.335 4,169 -0.02(-0.49%)
Sep 13, 2006 3.294 3.360 3.254 3.351 14,447 -0.03(-0.96%)
Sep 12, 2006 3.303 3.449 3.221 3.384 32,728 +0.07(+1.96%)
Sep 11, 2006 3.278 3.408 3.254 3.319 19,038 +0.04(+1.24%)
Sep 08, 2006 3.286 3.311 3.262 3.278 5,776 -0.16(-4.73%)
Sep 07, 2006 3.343 3.449 3.246 3.441 14,874 +0.10(+2.92%)
Sep 06, 2006 3.408 3.408 3.343 3.343 4,917 -0.11(-3.29%)
Sep 05, 2006 3.457 3.457 3.376 3.457 20,629 +0.07(+2.17%)
Sep 01, 2006 3.294 3.441 3.294 3.384 7,417 +0.12(+3.74%)
Aug 31, 2006 3.270 3.400 3.262 3.262 32,035 -0.03(-0.99%)
Aug 30, 2006 3.229 3.368 3.229 3.294 11,804 -0.06(-1.70%)
Aug 29, 2006 3.229 3.368 3.189 3.351 19,998 +0.09(+2.74%)
Aug 28, 2006 3.345 3.368 3.262 3.262 18,275 -0.08(-2.43%)
Aug 25, 2006 3.270 3.375 3.221 3.343 5,423 +0.03(+0.98%)
Aug 24, 2006 3.351 3.465 3.254 3.311 15,482 -0.07(-2.16%)
Aug 23, 2006 3.449 3.506 3.254 3.384 21,303 +0.06(+1.71%)
Aug 22, 2006 3.294 3.449 3.286 3.327 66,276 +0.05(+1.60%)
Aug 21, 2006 3.172 3.294 3.172 3.275 12,733 -0.00(-0.11%)
Aug 18, 2006 3.205 3.368 3.205 3.278 20,239 +0.02(+0.75%)
Aug 17, 2006 3.181 3.335 3.140 3.254 41,163 +0.04(+1.27%)
Aug 16, 2006 3.246 3.286 3.164 3.213 15,444 -0.07(-2.23%)
Aug 15, 2006 3.238 3.295 3.221 3.286 22,049 +0.11(+3.32%)
Aug 14, 2006 3.286 3.538 3.099 3.181 81,893 +0.11(+3.44%)
Aug 11, 2006 3.132 3.140 3.059 3.075 73,900 -0.07(-2.07%)
Aug 10, 2006 3.351 3.351 3.140 3.140 11,307 -0.09(-2.77%)
Aug 09, 2006 3.351 3.351 3.229 3.229 12,525 -0.15(-4.57%)
Aug 08, 2006 3.473 3.473 3.303 3.384 13,030 -0.06(-1.65%)
Aug 07, 2006 3.254 3.441 3.238 3.441 18,719 +0.22(+6.82%)
Aug 04, 2006 3.538 3.579 3.197 3.221 62,171 -0.29(-8.33%)
Aug 03, 2006 3.490 3.620 3.425 3.514 21,046 +0.15(+4.60%)
Aug 02, 2006 3.238 3.449 3.221 3.360 32,922 +0.11(+3.25%)
Aug 01, 2006 3.360 3.392 3.189 3.254 10,387 +0.08(+2.56%)
Jul 31, 2006 3.042 3.433 3.042 3.172 51,139 +0.12(+4.00%)
Jul 28, 2006 3.050 3.107 3.050 3.050 20,602 -0.03(-1.06%)
Jul 27, 2006 3.262 3.320 2.985 3.083 59,722 -0.01(-0.26%)
Jul 26, 2006 3.075 3.238 3.059 3.091 20,164 -0.02(-0.78%)
Jul 25, 2006 3.172 3.221 3.115 3.115 10,475 -0.02(-0.52%)
Jul 24, 2006 3.294 3.294 3.132 3.132 26,237 -0.01(-0.26%)
Jul 21, 2006 3.181 3.181 3.140 3.140 7,725 -0.04(-1.28%)
Jul 20, 2006 3.140 3.197 3.091 3.181 12,790 +0.12(+3.99%)
Jul 19, 2006 3.189 3.197 3.050 3.059 40,214 -0.13(-4.08%)
Jul 18, 2006 3.238 3.254 3.181 3.189 18,759 -0.07(-2.00%)
Jul 17, 2006 3.221 3.278 3.164 3.254 29,924 +0.00(+0.00%)
Jul 14, 2006 3.278 3.278 3.221 3.254 29,583 -0.02(-0.50%)
Jul 13, 2006 3.343 3.392 3.213 3.270 36,260 -0.19(-5.41%)
Jul 12, 2006 3.416 3.498 3.351 3.457 29,370 +0.03(+0.95%)
Jul 11, 2006 3.587 3.612 3.425 3.425 40,550 -0.22(-6.10%)
Jul 10, 2006 3.702 3.726 3.647 3.647 3,196 -0.09(-2.32%)
Jul 07, 2006 3.868 3.868 3.620 3.734 31,332 -0.11(-2.75%)
Jul 06, 2006 3.726 3.961 3.726 3.839 85,411 +0.15(+4.19%)
Jul 05, 2006 3.864 3.864 3.620 3.685 22,189 -0.17(-4.43%)
Jul 03, 2006 3.636 3.888 3.530 3.856 44,108 +0.24(+6.76%)
Jun 30, 2006 3.538 3.636 3.457 3.612 19,357 +0.04(+1.14%)
Jun 29, 2006 3.661 3.661 3.392 3.571 27,537 -0.07(-1.79%)
Jun 28, 2006 3.538 3.636 3.498 3.636 12,059 +0.14(+3.95%)
Jun 27, 2006 3.286 3.661 3.270 3.498 53,402 +0.20(+6.17%)
Jun 26, 2006 3.335 3.335 3.286 3.294 20,284 -0.04(-1.22%)
Jun 23, 2006 3.294 3.343 3.294 3.335 16,650 +0.05(+1.49%)
Jun 22, 2006 3.327 3.376 3.262 3.286 9,306 -0.04(-1.22%)
Jun 21, 2006 3.303 3.392 3.303 3.327 26,537 +0.03(+0.99%)
Jun 20, 2006 3.343 3.360 3.238 3.294 17,714 -0.06(-1.70%)
Jun 19, 2006 3.416 3.423 3.172 3.351 58,175 -0.09(-2.60%)
Jun 16, 2006 3.368 3.522 3.368 3.441 24,053 +0.06(+1.68%)
Jun 15, 2006 3.571 3.571 3.278 3.384 240,020 -0.15(-4.37%)
Jun 14, 2006 3.490 3.636 3.482 3.538 66,966 +0.08(+2.35%)
Jun 13, 2006 4.018 4.018 3.384 3.457 146,041 -0.56(-13.97%)
Jun 12, 2006 4.018 4.189 3.978 4.018 52,213 +0.00(+0.00%)
Jun 09, 2006 4.149 4.271 3.994 4.018 52,683 -0.09(-2.18%)
Jun 08, 2006 4.238 4.238 3.994 4.108 110,624 -0.15(-3.63%)
Jun 07, 2006 4.482 4.563 4.238 4.262 63,749 -0.24(-5.24%)
Jun 06, 2006 4.718 4.881 4.498 4.498 49,924 -0.25(-5.31%)
Jun 05, 2006 4.645 4.873 4.637 4.751 63,963 +0.02(+0.34%)
Jun 02, 2006 4.588 4.824 4.474 4.734 102,842 +0.22(+4.86%)
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.