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 (%)
Jun 30, 2009 4.589 4.605 4.406 4.503 488,238 -0.07(-1.45%)
Jun 29, 2009 4.488 4.676 4.168 4.569 1,041,016 +0.19(+4.29%)
Jun 26, 2009 4.061 4.396 4.061 4.381 3,161,407 +0.28(+6.82%)
Jun 25, 2009 4.061 4.112 3.908 4.101 923,952 +0.13(+3.20%)
Jun 24, 2009 3.553 4.000 3.553 3.974 743,922 +0.45(+12.68%)
Jun 23, 2009 3.700 3.791 3.507 3.527 533,991 -0.17(-4.67%)
Jun 22, 2009 3.664 3.710 3.507 3.700 660,272 -0.05(-1.22%)
Jun 19, 2009 3.786 3.812 3.705 3.746 692,234 -0.01(-0.27%)
Jun 18, 2009 3.898 3.908 3.741 3.756 396,661 -0.17(-4.27%)
Jun 17, 2009 3.883 3.959 3.766 3.924 411,404 +0.08(+1.98%)
Jun 16, 2009 3.807 3.954 3.786 3.847 492,419 +0.04(+1.07%)
Jun 15, 2009 3.797 3.908 3.685 3.807 525,583 -0.11(-2.85%)
Jun 12, 2009 3.812 3.954 3.741 3.919 314,833 +0.11(+2.94%)
Jun 11, 2009 3.959 4.025 3.787 3.807 652,902 -0.20(-4.95%)
Jun 10, 2009 4.000 4.035 3.812 4.005 559,546 +0.04(+1.03%)
Jun 09, 2009 3.863 3.990 3.761 3.964 579,399 +0.09(+2.23%)
Jun 08, 2009 3.761 3.924 3.710 3.878 401,139 -0.02(-0.39%)
Jun 05, 2009 3.812 3.964 3.705 3.893 735,186 +0.10(+2.54%)
Jun 04, 2009 3.812 3.842 3.629 3.797 1,027,162 +0.19(+5.36%)
Jun 03, 2009 3.537 3.746 3.507 3.603 638,359 -0.13(-3.54%)
Jun 02, 2009 3.558 3.771 3.522 3.736 758,754 +0.09(+2.51%)
Jun 01, 2009 3.675 3.791 3.558 3.644 1,305,514 +0.12(+3.46%)
May 29, 2009 3.842 4.000 3.507 3.522 1,777,357 -0.43(-10.93%)
May 28, 2009 4.015 4.066 3.461 3.954 1,388,877 -0.03(-0.77%)
May 27, 2009 3.837 4.104 3.761 3.985 1,478,709 +0.18(+4.67%)
May 26, 2009 3.405 3.817 3.370 3.807 2,795,412 +0.40(+11.79%)
May 22, 2009 3.131 3.456 3.115 3.405 1,442,828 +0.08(+2.29%)
May 21, 2009 3.151 3.675 3.121 3.329 5,524,222 +1.08(+48.19%)
May 20, 2009 2.399 2.455 2.211 2.246 310,288 -0.12(-4.95%)
May 19, 2009 2.160 2.379 2.129 2.363 485,511 +0.22(+10.19%)
May 18, 2009 1.987 2.180 1.987 2.145 370,913 +0.16(+8.21%)
May 15, 2009 1.967 2.023 1.906 1.982 258,259 +0.04(+1.83%)
May 14, 2009 1.931 2.084 1.886 1.947 283,462 +0.06(+2.96%)
May 13, 2009 2.135 2.140 1.886 1.891 694,040 -0.27(-12.47%)
May 12, 2009 2.170 2.272 2.135 2.160 522,124 -0.01(-0.47%)
May 11, 2009 2.251 2.282 2.145 2.170 1,914,061 -0.12(-5.11%)
May 08, 2009 2.287 2.429 2.170 2.287 274,401 +0.04(+1.81%)
May 07, 2009 2.546 2.546 2.185 2.246 675,617 -0.34(-13.16%)
May 06, 2009 2.506 2.607 2.429 2.587 472,466 +0.12(+4.73%)
May 05, 2009 2.516 2.567 2.323 2.470 509,966 -0.06(-2.31%)
May 04, 2009 2.434 2.531 2.389 2.528 361,274 +0.14(+5.85%)
May 01, 2009 2.206 2.450 2.180 2.389 404,002 +0.17(+7.55%)
Apr 30, 2009 2.140 2.272 2.140 2.221 427,355 +0.11(+5.30%)
Apr 29, 2009 1.997 2.170 1.952 2.109 317,757 +0.14(+6.96%)
Apr 28, 2009 1.814 1.997 1.814 1.972 291,503 +0.14(+7.48%)
Apr 27, 2009 1.809 1.896 1.728 1.835 198,775 +0.01(+0.28%)
Apr 24, 2009 1.911 1.941 1.784 1.830 318,546 -0.06(-3.23%)
Apr 23, 2009 1.886 1.936 1.814 1.891 240,527 +0.00(+0.00%)
Apr 22, 2009 1.723 1.891 1.723 1.891 2,758,077 +0.13(+7.51%)
Apr 21, 2009 1.652 1.789 1.616 1.758 128,926 +0.09(+5.49%)
Apr 20, 2009 1.865 1.865 1.596 1.667 388,285 -0.27(-14.14%)
Apr 17, 2009 1.972 1.977 1.896 1.941 180,465 -0.02(-1.04%)
Apr 16, 2009 1.850 1.977 1.789 1.962 357,844 +0.13(+7.22%)
Apr 15, 2009 1.814 1.830 1.769 1.830 127,355 -0.01(-0.28%)
Apr 14, 2009 1.855 1.936 1.825 1.835 230,441 -0.07(-3.73%)
Apr 13, 2009 1.753 1.936 1.728 1.906 430,039 +0.13(+7.14%)
Apr 09, 2009 1.703 1.779 1.672 1.779 385,477 +0.15(+9.03%)
Apr 08, 2009 1.448 1.637 1.448 1.631 237,121 +0.19(+13.43%)
Apr 07, 2009 1.454 1.637 1.408 1.438 385,001 -0.04(-2.75%)
Apr 06, 2009 1.692 1.707 1.428 1.479 415,442 -0.24(-13.91%)
Apr 03, 2009 1.718 1.728 1.540 1.718 456,847 -0.02(-0.88%)
Apr 02, 2009 1.459 1.774 1.398 1.733 509,374 +0.33(+23.10%)
Apr 01, 2009 1.433 1.520 1.380 1.408 244,382 -0.06(-4.15%)
Mar 31, 2009 1.296 1.515 1.296 1.469 246,180 +0.19(+15.14%)
Mar 30, 2009 1.235 1.291 1.144 1.276 317,997 +0.04(+3.29%)
Mar 26, 2009 1.271 1.271 1.169 1.235 323,528 -0.04(-2.80%)
Mar 25, 2009 1.321 1.372 1.184 1.271 261,045 -0.07(-4.94%)
Mar 24, 2009 1.271 1.377 1.138 1.337 760,688 -0.01(-0.38%)
Mar 23, 2009 1.266 1.454 1.129 1.342 853,184 +0.25(+22.79%)
Mar 20, 2009 0.8488 1.108 0.6810 1.093 558,786 +0.25(+29.52%)
Mar 19, 2009 0.9657 0.9657 0.7878 0.8437 206,547 +0.03(+3.75%)
Mar 18, 2009 0.7319 0.8335 0.7319 0.8132 312,163 +0.08(+11.11%)
Mar 17, 2009 0.6607 0.7319 0.6444 0.7319 72,954 +0.07(+10.77%)
Mar 16, 2009 0.7369 0.7369 0.6200 0.6607 216,231 -0.08(-10.34%)
Mar 13, 2009 0.7166 0.7369 0.6099 0.7369 113,210 +0.03(+4.32%)
Mar 12, 2009 0.5794 0.7115 0.5489 0.7064 123,477 +0.12(+20.87%)
Mar 11, 2009 0.6455 0.6658 0.5845 0.5845 69,105 -0.04(-5.74%)
Mar 10, 2009 0.6302 0.6556 0.5692 0.6200 144,351 +0.01(+1.67%)
Mar 09, 2009 0.5387 0.6302 0.5377 0.6099 130,655 +0.06(+11.11%)
Mar 06, 2009 0.5235 0.5845 0.5082 0.5489 169,550 +0.03(+5.88%)
Mar 05, 2009 0.5438 0.6150 0.5082 0.5184 139,987 -0.04(-7.27%)
Mar 04, 2009 0.5438 0.6150 0.5336 0.5591 110,812 +0.05(+8.91%)
Mar 02, 2009 0.5946 0.5974 0.5133 0.5133 134,677 -0.10(-15.83%)
Feb 27, 2009 0.5692 0.6353 0.5641 0.6099 118,310 +0.03(+4.35%)
Feb 26, 2009 0.6150 0.6353 0.5743 0.5845 388,356 -0.03(-4.17%)
Feb 25, 2009 0.6048 0.6200 0.5997 0.6099 136,351 -0.02(-2.44%)
Feb 24, 2009 0.5845 0.6251 0.5336 0.6251 144,003 +0.06(+9.82%)
Feb 23, 2009 0.5845 0.5896 0.5641 0.5692 112,099 -0.02(-2.61%)
Feb 20, 2009 0.5845 0.5946 0.5692 0.5845 169,863 +0.00(+0.00%)
Feb 19, 2009 0.5946 0.6099 0.5794 0.5845 94,898 +0.01(+0.88%)
Feb 18, 2009 0.5896 0.6150 0.5794 0.5794 65,902 -0.01(-0.87%)
Feb 17, 2009 0.5438 0.6150 0.5336 0.5845 157,176 +0.01(+0.88%)
Feb 13, 2009 0.5997 0.6200 0.5336 0.5794 94,829 -0.02(-3.39%)
Feb 12, 2009 0.5692 0.6099 0.5591 0.5997 169,312 +0.03(+5.36%)
Feb 11, 2009 0.5743 0.5857 0.5489 0.5692 136,200 +0.00(+0.00%)
Feb 10, 2009 0.5997 0.6048 0.5591 0.5692 225,688 -0.04(-5.88%)
Feb 09, 2009 0.5946 0.6048 0.5692 0.6048 167,307 +0.01(+0.85%)
Feb 06, 2009 0.5896 0.6099 0.5845 0.5997 362,622 +0.01(+1.72%)
Feb 05, 2009 0.5591 0.5997 0.5591 0.5896 244,065 +0.01(+1.75%)
Feb 04, 2009 0.5845 0.5997 0.5743 0.5794 173,901 -0.01(-0.87%)
Feb 03, 2009 0.5896 0.6200 0.5794 0.5845 110,651 +0.00(+0.00%)
Feb 02, 2009 0.5845 0.6099 0.5845 0.5845 136,147 -0.01(-1.71%)
Jan 30, 2009 0.6353 0.6556 0.5946 0.5946 155,419 -0.03(-4.10%)
Jan 29, 2009 0.6353 0.6556 0.6099 0.6200 124,790 -0.03(-3.94%)
Jan 28, 2009 0.6505 0.6556 0.6353 0.6455 196,489 +0.01(+0.79%)
Jan 27, 2009 0.6353 0.6404 0.6099 0.6404 223,502 +0.00(+0.00%)
Jan 26, 2009 0.6404 0.6556 0.6353 0.6404 195,458 +0.01(+0.80%)
Jan 23, 2009 0.6455 0.6556 0.6251 0.6353 163,014 -0.02(-2.34%)
Jan 22, 2009 0.6505 0.6556 0.6353 0.6505 99,217 -0.02(-2.29%)
Jan 21, 2009 0.6353 0.6709 0.5946 0.6658 280,809 +0.04(+6.50%)
Jan 20, 2009 0.7369 0.7624 0.6048 0.6251 302,510 -0.14(-18.54%)
Jan 16, 2009 0.6810 0.7674 0.6353 0.7674 338,641 +0.10(+14.39%)
Jan 15, 2009 0.6353 0.6709 0.6048 0.6709 240,395 +0.04(+5.60%)
Jan 14, 2009 0.6353 0.6404 0.5591 0.6353 536,043 +0.01(+0.81%)
Jan 13, 2009 0.6404 0.6404 0.6099 0.6302 209,097 -0.01(-1.59%)
Jan 12, 2009 0.6607 0.7064 0.6302 0.6404 250,137 -0.03(-3.82%)
Jan 09, 2009 0.7268 0.7420 0.6556 0.6658 115,981 -0.07(-9.03%)
Jan 08, 2009 0.7217 0.7624 0.6607 0.7319 228,645 +0.01(+0.70%)
Jan 07, 2009 0.8589 0.8589 0.7115 0.7268 232,810 -0.03(-3.38%)
Jan 06, 2009 0.7166 0.7776 0.6810 0.7522 414,548 +0.07(+10.45%)
Jan 05, 2009 0.6505 0.6810 0.6353 0.6810 223,004 +0.03(+4.69%)
Jan 02, 2009 0.6099 0.6709 0.5794 0.6505 369,201 +0.08(+13.27%)
Dec 31, 2008 0.5235 0.6099 0.5082 0.5743 704,793 +0.05(+8.65%)
Dec 30, 2008 0.5438 0.5438 0.5082 0.5286 321,084 -0.01(-0.95%)
Dec 29, 2008 0.5540 0.5540 0.5184 0.5336 490,403 +0.01(+0.96%)
Dec 26, 2008 0.5489 0.5489 0.5133 0.5286 274,838 -0.02(-2.80%)
Dec 24, 2008 0.5438 0.5591 0.5235 0.5438 96,413 -0.01(-0.93%)
Dec 23, 2008 0.6099 0.6099 0.5336 0.5489 170,469 -0.06(-9.24%)
Dec 22, 2008 0.5997 0.6099 0.5591 0.6048 415,520 +0.00(+0.00%)
Dec 19, 2008 0.5743 0.6048 0.5032 0.6048 1,309,017 +0.06(+10.19%)
Dec 18, 2008 0.5489 0.5692 0.5235 0.5489 184,482 +0.01(+1.89%)
Dec 17, 2008 0.5133 0.5794 0.5133 0.5387 526,228 +0.04(+7.07%)
Dec 16, 2008 0.5591 0.6048 0.5032 0.5032 746,120 -0.04(-7.48%)
Dec 15, 2008 0.5997 0.6353 0.5387 0.5438 157,786 -0.06(-9.32%)
Dec 12, 2008 0.5845 0.6048 0.5845 0.5997 246,217 +0.01(+1.72%)
Dec 11, 2008 0.6455 0.6760 0.5845 0.5896 248,925 -0.07(-10.08%)
Dec 10, 2008 0.6455 0.6861 0.6455 0.6556 151,740 +0.02(+2.38%)
Dec 09, 2008 0.6963 0.7319 0.6404 0.6404 470,361 -0.06(-8.70%)
Dec 08, 2008 0.6556 0.7014 0.6200 0.7014 544,173 +0.07(+10.40%)
Dec 05, 2008 0.5997 0.6505 0.5997 0.6353 305,906 +0.03(+5.04%)
Dec 04, 2008 0.5845 0.6709 0.5743 0.6048 189,610 +0.02(+2.59%)
Dec 03, 2008 0.6048 0.6251 0.5692 0.5896 235,232 -0.03(-4.13%)
Dec 02, 2008 0.6912 0.6963 0.5845 0.6150 253,187 -0.06(-9.02%)
Dec 01, 2008 0.7624 0.7929 0.6404 0.6760 415,038 -0.12(-14.74%)
Nov 28, 2008 0.7624 0.8741 0.7217 0.7929 65,386 +0.02(+1.96%)
Nov 26, 2008 0.6760 0.7776 0.6760 0.7776 203,121 +0.08(+10.87%)
Nov 25, 2008 0.6658 0.7268 0.6353 0.7014 183,162 +0.04(+6.15%)
Nov 24, 2008 0.6353 0.7115 0.6099 0.6607 138,417 +0.07(+11.11%)
Nov 21, 2008 0.5845 0.7014 0.5235 0.5946 442,596 +0.04(+7.34%)
Nov 20, 2008 0.6353 0.7115 0.5489 0.5540 298,331 -0.11(-16.79%)
Nov 19, 2008 0.7674 0.7827 0.6658 0.6658 307,301 -0.11(-14.38%)
Nov 18, 2008 0.8437 0.8538 0.7217 0.7776 548,275 -0.06(-7.27%)
Nov 17, 2008 0.9352 0.9860 0.8386 0.8386 80,956 -0.10(-10.33%)
Nov 14, 2008 1.098 1.098 0.9352 0.9352 172,456 -0.19(-16.74%)
Nov 13, 2008 0.9504 1.128 0.9402 1.123 235,220 +0.18(+18.82%)
Nov 12, 2008 0.9657 1.022 0.9402 0.9453 315,565 -0.04(-3.63%)
Nov 11, 2008 0.9657 1.022 0.9504 0.9809 465,469 +0.01(+1.05%)
Nov 10, 2008 1.032 1.047 0.9657 0.9707 622,129 -0.03(-3.05%)
Nov 07, 2008 1.016 1.103 1.001 1.001 195,347 +0.00(+0.00%)
Nov 06, 2008 0.9911 1.072 0.9860 1.001 90,640 +0.01(+0.51%)
Nov 05, 2008 0.9911 1.088 0.9707 0.9961 131,554 -0.01(-1.01%)
Nov 04, 2008 1.032 1.047 0.9860 1.006 184,746 -0.02(-1.49%)
Nov 03, 2008 1.113 1.149 0.9860 1.022 162,949 -0.07(-6.51%)
Oct 31, 2008 0.9911 1.118 0.9657 1.093 249,507 +0.10(+9.69%)
Oct 30, 2008 1.067 1.067 0.9707 0.9961 312,492 -0.01(-0.51%)
Oct 29, 2008 0.8030 1.037 0.7929 1.001 868,612 +0.22(+27.92%)
Oct 28, 2008 0.8894 0.9402 0.7624 0.7827 461,426 -0.09(-9.94%)
Oct 27, 2008 0.8945 1.001 0.8691 0.8691 232,332 -0.08(-8.06%)
Oct 24, 2008 0.8996 0.9951 0.8945 0.9453 237,532 -0.03(-3.12%)
Oct 23, 2008 1.006 1.022 0.9657 0.9758 301,381 -0.02(-1.54%)
Oct 22, 2008 1.077 1.098 0.9148 0.9911 492,372 -0.10(-8.88%)
Oct 21, 2008 1.215 1.215 1.077 1.088 176,358 -0.15(-12.29%)
Oct 20, 2008 1.271 1.271 1.118 1.240 109,946 -0.02(-1.21%)
Oct 17, 2008 1.210 1.281 1.144 1.255 248,321 -0.01(-0.40%)
Oct 16, 2008 1.077 1.271 1.047 1.260 259,266 +0.19(+18.10%)
Oct 15, 2008 1.271 1.271 1.067 1.067 298,856 -0.19(-14.98%)
Oct 14, 2008 1.271 1.281 1.128 1.255 279,115 +0.01(+0.82%)
Oct 13, 2008 1.271 1.311 1.144 1.245 495,965 +0.06(+4.70%)
Oct 10, 2008 0.8386 1.448 0.8183 1.189 833,778 +0.32(+36.05%)
Oct 09, 2008 1.286 1.372 0.8437 0.8742 393,023 -0.41(-32.02%)
Oct 08, 2008 1.448 1.520 1.260 1.286 558,204 -0.21(-13.95%)
Oct 07, 2008 1.672 1.753 1.474 1.494 461,987 -0.16(-9.54%)
Oct 06, 2008 1.718 1.723 1.616 1.652 873,710 -0.11(-6.34%)
Oct 03, 2008 1.896 1.952 1.753 1.764 366,931 -0.16(-8.20%)
Oct 02, 2008 2.069 2.069 1.880 1.921 314,774 -0.17(-8.25%)
Oct 01, 2008 1.967 2.094 1.931 2.094 252,460 +0.11(+5.37%)
Sep 30, 2008 1.886 2.018 1.813 1.987 199,542 +0.14(+7.42%)
Sep 29, 2008 1.987 2.028 1.804 1.850 494,397 -0.17(-8.54%)
Sep 26, 2008 2.048 2.063 1.957 2.023 247,736 -0.07(-3.40%)
Sep 25, 2008 2.084 2.119 2.063 2.094 447,777 +0.01(+0.49%)
Sep 24, 2008 2.079 2.084 1.962 2.084 365,085 +0.06(+2.76%)
Sep 23, 2008 1.972 2.053 1.972 2.028 605,489 +0.05(+2.57%)
Sep 22, 2008 2.033 2.058 1.957 1.977 296,690 -0.06(-2.75%)
Sep 19, 2008 2.155 2.155 2.018 2.033 1,232,637 -0.02(-0.99%)
Sep 18, 2008 2.069 2.084 1.957 2.053 758,034 +0.05(+2.28%)
Sep 17, 2008 1.926 2.074 1.926 2.008 357,337 +0.02(+0.77%)
Sep 16, 2008 1.880 2.028 1.880 1.992 267,223 +0.08(+3.98%)
Sep 15, 2008 1.992 2.053 1.906 1.916 240,478 -0.15(-7.37%)
Sep 12, 2008 2.033 2.074 1.977 2.069 338,879 +0.02(+0.74%)
Sep 11, 2008 1.891 2.074 1.891 2.053 292,627 +0.14(+7.16%)
Sep 10, 2008 1.977 1.982 1.891 1.916 338,540 -0.01(-0.53%)
Sep 09, 2008 2.008 2.084 1.916 1.926 376,525 -0.09(-4.53%)
Sep 08, 2008 2.104 2.104 1.992 2.018 212,119 -0.01(-0.25%)
Sep 05, 2008 1.926 2.053 1.926 2.023 194,255 +0.08(+4.19%)
Sep 04, 2008 2.033 2.074 1.911 1.941 348,315 -0.11(-5.45%)
Sep 03, 2008 1.992 2.114 1.992 2.053 301,015 +0.05(+2.54%)
Sep 02, 2008 2.069 2.160 1.921 2.002 259,550 -0.01(-0.25%)
Aug 29, 2008 1.936 2.069 1.906 2.008 349,470 +0.06(+3.13%)
Aug 28, 2008 1.972 2.063 1.936 1.947 554,335 -0.02(-0.78%)
Aug 27, 2008 1.962 2.018 1.896 1.962 304,415 +0.02(+0.78%)
Aug 26, 2008 2.013 2.038 1.936 1.947 258,224 -0.06(-2.79%)
Aug 25, 2008 2.175 2.226 1.992 2.002 325,033 -0.18(-8.16%)
Aug 22, 2008 2.084 2.246 2.058 2.180 444,034 +0.11(+5.15%)
Aug 21, 2008 2.353 2.399 2.069 2.074 344,199 -0.36(-14.64%)
Aug 20, 2008 2.358 2.516 2.358 2.429 270,096 +0.07(+2.80%)
Aug 19, 2008 2.485 2.521 2.343 2.363 173,706 -0.15(-6.06%)
Aug 18, 2008 2.551 2.567 2.460 2.516 152,041 -0.02(-0.60%)
Aug 15, 2008 2.460 2.531 2.414 2.531 234,634 +0.11(+4.62%)
Aug 14, 2008 2.389 2.490 2.338 2.419 215,468 -0.02(-0.63%)
Aug 13, 2008 2.460 2.465 2.368 2.434 253,423 -0.03(-1.24%)
Aug 12, 2008 2.516 2.516 2.419 2.465 230,683 -0.06(-2.41%)
Aug 11, 2008 2.526 2.648 2.338 2.526 395,195 +0.01(+0.20%)
Aug 08, 2008 2.302 2.541 2.302 2.521 568,628 +0.23(+9.98%)
Aug 07, 2008 2.394 2.419 2.267 2.292 313,511 -0.10(-4.04%)
Aug 06, 2008 2.384 2.440 2.292 2.389 203,292 -0.01(-0.21%)
Aug 05, 2008 2.236 2.394 2.165 2.394 489,995 +0.19(+8.78%)
Aug 04, 2008 2.272 2.272 2.140 2.201 364,188 -0.08(-3.35%)
Aug 01, 2008 2.272 2.287 2.185 2.277 232,389 +0.01(+0.22%)
Jul 31, 2008 2.226 2.358 2.150 2.272 287,956 +0.01(+0.22%)
Jul 30, 2008 2.272 2.343 2.135 2.267 218,630 +0.00(+0.00%)
Jul 29, 2008 2.267 2.338 2.145 2.267 362,938 +0.11(+4.94%)
Jul 28, 2008 2.221 2.272 2.130 2.160 317,751 -0.07(-3.19%)
Jul 25, 2008 2.140 2.282 2.130 2.231 220,521 +0.11(+5.28%)
Jul 24, 2008 2.272 2.363 2.104 2.119 460,094 -0.14(-6.29%)
Jul 23, 2008 2.191 2.389 2.099 2.262 452,611 +0.07(+3.01%)
Jul 22, 2008 2.018 2.196 2.008 2.196 471,646 +0.15(+7.46%)
Jul 21, 2008 2.119 2.191 2.018 2.043 345,787 -0.08(-3.60%)
Jul 18, 2008 2.236 2.236 2.013 2.119 386,675 -0.11(-4.79%)
Jul 17, 2008 2.033 2.226 1.947 2.226 797,287 +0.20(+9.77%)
Jul 16, 2008 1.997 2.074 1.921 2.028 847,138 +0.03(+1.53%)
Jul 15, 2008 1.947 2.038 1.875 1.997 683,779 +0.02(+1.03%)
Jul 14, 2008 1.997 2.155 1.865 1.977 681,290 +0.04(+1.83%)
Jul 11, 2008 2.084 2.084 1.860 1.941 558,471 -0.16(-7.51%)
Jul 10, 2008 2.307 2.312 2.084 2.099 387,620 -0.22(-9.43%)
Jul 09, 2008 2.460 2.460 2.221 2.318 430,303 -0.15(-5.98%)
Jul 08, 2008 2.323 2.480 2.318 2.465 326,898 +0.15(+6.36%)
Jul 07, 2008 2.323 2.343 2.279 2.318 356,392 +0.02(+0.66%)
Jul 04, 2008 2.338 2.399 2.262 2.302 269,919 +0.00(+0.00%)
Jul 03, 2008 2.338 2.399 2.262 2.302 269,919 -0.02(-0.88%)
Jul 02, 2008 2.368 2.384 2.312 2.323 418,369 -0.04(-1.72%)
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.